{"ticker": "SNWV", "overview": {"cik": "1417663", "ticker": "SNWV", "name": "SANUWAVE Health, Inc.", "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "sic": "3841", "announcements": [{"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-054459", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-054393", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-035623", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003080", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-13", "title": "Material event", "accession": "0001628280-26-048043", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0002012926-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0002012527-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0002070091-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0002012756-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001593072-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001628280-26-043419", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001628280-26-043306", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001628280-26-039229", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001628280-26-034149", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-12", "title": "Quarterly report", "accession": "0001628280-26-034145", "price_sensitive": true}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001493152-26-021104", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-04", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-021101", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0001493152-26-020494", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-29", "title": "Form ARS", "accession": "0001140361-26-017811", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-29", "title": "Form DEFA14A", "accession": "0001140361-26-017808", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-29", "title": "Proxy statement", "accession": "0001140361-26-017806", "price_sensitive": false}, {"form": "4", "date": "2026-04-21", "title": "Insider transaction", "accession": "0001493152-26-018387", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-16", "title": "Material event", "accession": "0001628280-26-025553", "price_sensitive": true}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0002012756-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0001593072-26-000006", "price_sensitive": false}]}, "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": "SNWV", "has_prices": true, "as_of": "2026-08-07", "last": 5.88, "prev_close": 6.0, "change": -0.1200000000000001, "change_pct": -0.020000000000000018, "session_volume": 406367.0, "vwap_5": 5.988282650513077, "vwap_20": 6.820320913626109, "vwap_60": 9.316146576275258, "vwap_250": 19.596843173876064, "high_52w": 35.34, "low_52w": 5.88, "avg_volume_20": 293231.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001604867-26-000016", "src": "13DG", "ticker": "SNWV", "cik": "1417663", "company": "SANUWAVE Health, Inc.", "company_raw": "SANUWAVE Health, Inc.", "who": "Sanuwave Health, Inc.", "who_key": "SANUWAVE Health, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "SANUWAVE Health, Inc. moves to a 7.1% passive stake in SNWV", "source_url": "https://www.sec.gov/Archives/edgar/data/1417663/0001604867-26-000016-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116208}, {"id": "13DG-0001493152-26-035623", "src": "13DG", "ticker": "SNWV", "cik": "1417663", "company": "SANUWAVE Health, Inc.", "company_raw": "SANUWAVE Health, Inc.", "who": "Opaleye Management Inc.", "who_key": "Opaleye Management Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Opaleye Management Inc. moves to a 3.6% passive stake in SNWV", "source_url": "https://www.sec.gov/Archives/edgar/data/1595855/0001493152-26-035623-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136368}, {"id": "13DG-0002012383-26-003080", "src": "13DG", "ticker": "SNWV", "cik": "1417663", "company": "SANUWAVE Health, Inc.", "company_raw": "SANUWAVE Health, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "BlackRock, Inc. moves to a 1.5% passive stake in SNWV", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003080-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 181008}, {"id": "13DG-0001493152-26-021101", "src": "13DG", "ticker": "SNWV", "cik": "1417663", "company": "SANUWAVE Health, Inc.", "company_raw": "SANUWAVE Health, Inc.", "who": "Opaleye Management Inc.", "who_key": "Opaleye Management Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Opaleye Management Inc. moves to a 9.99% passive stake in SNWV", "source_url": "https://www.sec.gov/Archives/edgar/data/1595855/0001493152-26-021101-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263088}, {"id": "13DG-0000102909-26-002230", "src": "13DG", "ticker": "SNWV", "cik": "1417663", "company": "SANUWAVE Health, Inc.", "company_raw": "SANUWAVE Health, Inc.", "who": "Sanuwave Health, Inc.", "who_key": "SANUWAVE Health, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "SANUWAVE Health, Inc. adjusts its stake in SNWV (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1417663/0000102909-26-002230-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317808}], "recent_buys": [], "institutional": [{"id": "13DG-0001604867-26-000016", "src": "13DG", "ticker": "SNWV", "cik": "1417663", "company": "SANUWAVE Health, Inc.", "company_raw": "SANUWAVE Health, Inc.", "who": "Sanuwave Health, Inc.", "who_key": "SANUWAVE Health, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "SANUWAVE Health, Inc. moves to a 7.1% passive stake in SNWV", "source_url": "https://www.sec.gov/Archives/edgar/data/1417663/0001604867-26-000016-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116208}, {"id": "13DG-0001493152-26-035623", "src": "13DG", "ticker": "SNWV", "cik": "1417663", "company": "SANUWAVE Health, Inc.", "company_raw": "SANUWAVE Health, Inc.", "who": "Opaleye Management Inc.", "who_key": "Opaleye Management Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Opaleye Management Inc. moves to a 3.6% passive stake in SNWV", "source_url": "https://www.sec.gov/Archives/edgar/data/1595855/0001493152-26-035623-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136368}, {"id": "13DG-0002012383-26-003080", "src": "13DG", "ticker": "SNWV", "cik": "1417663", "company": "SANUWAVE Health, Inc.", "company_raw": "SANUWAVE Health, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "BlackRock, Inc. moves to a 1.5% passive stake in SNWV", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003080-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 181008}, {"id": "13DG-0001493152-26-021101", "src": "13DG", "ticker": "SNWV", "cik": "1417663", "company": "SANUWAVE Health, Inc.", "company_raw": "SANUWAVE Health, Inc.", "who": "Opaleye Management Inc.", "who_key": "Opaleye Management Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Opaleye Management Inc. moves to a 9.99% passive stake in SNWV", "source_url": "https://www.sec.gov/Archives/edgar/data/1595855/0001493152-26-021101-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263088}, {"id": "13DG-0000102909-26-002230", "src": "13DG", "ticker": "SNWV", "cik": "1417663", "company": "SANUWAVE Health, Inc.", "company_raw": "SANUWAVE Health, Inc.", "who": "Sanuwave Health, Inc.", "who_key": "SANUWAVE Health, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "SANUWAVE Health, Inc. adjusts its stake in SNWV (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1417663/0000102909-26-002230-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317808}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "SANUWAVE Health, Inc. - Common Stock", "new_value": "SANUWAVE Health, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001417663", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001417663", "applied": 1, "detected_at": "2026-10-27T18:07:44.222904"}]}, "key_people": [], "activity": [], "announcements": [{"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001628280-26-054459", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-054393", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-035623", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003080", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-13", "title": "Material event", "accession": "0001628280-26-048043", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0002012926-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0002012527-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0002070091-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0002012756-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001593072-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001628280-26-043419", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001628280-26-043306", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001628280-26-039229", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001628280-26-034149", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-12", "title": "Quarterly report", "accession": "0001628280-26-034145", "price_sensitive": true}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001493152-26-021104", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-04", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-021101", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0001493152-26-020494", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-29", "title": "Form ARS", "accession": "0001140361-26-017811", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-29", "title": "Form DEFA14A", "accession": "0001140361-26-017808", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-29", "title": "Proxy statement", "accession": "0001140361-26-017806", "price_sensitive": false}, {"form": "4", "date": "2026-04-21", "title": "Insider transaction", "accession": "0001493152-26-018387", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-16", "title": "Material event", "accession": "0001628280-26-025553", "price_sensitive": true}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0002012756-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "Insider transaction", "accession": "0001593072-26-000006", "price_sensitive": false}], "performance": {"ticker": "SNWV", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-10-18", "close": 13.025, "volume": 9207.0}, {"date": "2024-10-21", "close": 13.75, "volume": 12373.0}, {"date": "2024-10-22", "close": 14.2, "volume": 35913.0}, {"date": "2024-10-23", "close": 14.25, "volume": 9087.0}, {"date": "2024-10-24", "close": 17.0, "volume": 15217.0}, {"date": "2024-10-25", "close": 17.5, "volume": 10754.0}, {"date": "2024-10-28", "close": 18.4, "volume": 32410.0}, {"date": "2024-10-29", "close": 19.0, "volume": 24671.0}, {"date": "2024-10-30", "close": 17.5, "volume": 37710.0}, {"date": "2024-10-31", "close": 15.8, "volume": 73211.0}, {"date": "2024-11-01", "close": 15.85, "volume": 173896.0}, {"date": "2024-11-04", "close": 18.1, "volume": 50089.0}, {"date": "2024-11-05", "close": 17.7, "volume": 8360.0}, {"date": "2024-11-06", "close": 18.55, "volume": 6596.0}, {"date": "2024-11-07", "close": 19.4, "volume": 10232.0}, {"date": "2024-11-08", "close": 22.2, "volume": 77739.0}, {"date": "2024-11-11", "close": 22.4, "volume": 32252.0}, {"date": "2024-11-12", "close": 22.4, "volume": 12256.0}, {"date": "2024-11-13", "close": 22.84, "volume": 4732.0}, {"date": "2024-11-14", "close": 23.0, "volume": 4897.0}, {"date": "2024-11-15", "close": 20.95, "volume": 14805.0}, {"date": "2024-11-18", "close": 22.0, "volume": 3867.0}, {"date": "2024-11-19", "close": 22.85, "volume": 6515.0}, {"date": "2024-11-20", "close": 22.435, "volume": 2753.0}, {"date": "2024-11-21", "close": 22.19, "volume": 5447.0}, {"date": "2024-11-22", "close": 22.0, "volume": 19150.0}, {"date": "2024-11-25", "close": 20.81, "volume": 6741.0}, {"date": "2024-11-26", "close": 20.75, "volume": 8035.0}, {"date": "2024-11-27", "close": 22.0, "volume": 24794.0}, {"date": "2024-11-29", "close": 21.0, "volume": 11477.0}, {"date": "2024-12-02", "close": 22.92, "volume": 3989.0}, {"date": "2024-12-03", "close": 21.5, "volume": 1915.0}, {"date": "2024-12-04", "close": 21.12, "volume": 1669.0}, {"date": "2024-12-05", "close": 20.05, "volume": 3798.0}, {"date": "2024-12-06", "close": 19.5, "volume": 1486.0}, {"date": "2024-12-09", "close": 19.85, "volume": 635.0}, {"date": "2024-12-10", "close": 19.4, "volume": 1247.0}, {"date": "2024-12-11", "close": 21.25, "volume": 16725.0}, {"date": "2024-12-12", "close": 23.0, "volume": 13390.0}, {"date": "2024-12-13", "close": 20.24, "volume": 46693.0}, {"date": "2024-12-16", "close": 22.0, "volume": 17462.0}, {"date": "2024-12-17", "close": 23.15, "volume": 31085.0}, {"date": "2024-12-18", "close": 23.0, "volume": 2335.0}, {"date": "2024-12-19", "close": 22.0, "volume": 11638.0}, {"date": "2024-12-20", "close": 23.5, "volume": 2032.0}, {"date": "2024-12-23", "close": 23.5, "volume": 17171.0}, {"date": "2024-12-24", "close": 23.5, "volume": 2087.0}, {"date": "2024-12-26", "close": 22.755, "volume": 3623.0}, {"date": "2024-12-27", "close": 22.95, "volume": 1677.0}, {"date": "2024-12-30", "close": 22.5, "volume": 2212.0}, {"date": "2024-12-31", "close": 23.0, "volume": 15723.0}, {"date": "2025-01-02", "close": 22.0, "volume": 7338.0}, {"date": "2025-01-03", "close": 22.01, "volume": 8567.0}, {"date": "2025-01-06", "close": 23.5, "volume": 18366.0}, {"date": "2025-01-07", "close": 24.0, "volume": 23243.0}, {"date": "2025-01-08", "close": 25.2, "volume": 24825.0}, {"date": "2025-01-10", "close": 26.25, "volume": 10956.0}, {"date": "2025-01-13", "close": 28.0, "volume": 24093.0}, {"date": "2025-01-14", "close": 28.25, "volume": 18052.0}, {"date": "2025-01-15", "close": 26.9, "volume": 10129.0}, {"date": "2025-01-16", "close": 26.34, "volume": 3857.0}, {"date": "2025-01-17", "close": 26.5, "volume": 3103.0}, {"date": "2025-01-21", "close": 27.02, "volume": 12612.0}, {"date": "2025-01-22", "close": 27.3, "volume": 2942.0}, {"date": "2025-01-23", "close": 26.0, "volume": 2941.0}, {"date": "2025-01-24", "close": 28.19, "volume": 9015.0}, {"date": "2025-01-27", "close": 28.0, "volume": 6364.0}, {"date": "2025-01-28", "close": 27.95, "volume": 5224.0}, {"date": "2025-01-29", "close": 27.27, "volume": 10650.0}, {"date": "2025-01-30", "close": 27.85, "volume": 5854.0}, {"date": "2025-01-31", "close": 27.7, "volume": 2545.0}, {"date": "2025-02-03", "close": 27.33, "volume": 5681.0}, {"date": "2025-02-04", "close": 27.62, "volume": 5552.0}, {"date": "2025-02-05", "close": 26.75, "volume": 1798.0}, {"date": "2025-02-06", "close": 27.15, "volume": 3732.0}, {"date": "2025-02-07", "close": 27.0, "volume": 1733.0}, {"date": "2025-02-10", "close": 26.5, "volume": 4964.0}, {"date": "2025-02-11", "close": 26.0, "volume": 13562.0}, {"date": "2025-02-12", "close": 24.72, "volume": 14249.0}, {"date": "2025-02-13", "close": 26.0, "volume": 3308.0}, {"date": "2025-02-14", "close": 26.75, "volume": 7280.0}, {"date": "2025-02-18", "close": 27.4, "volume": 10194.0}, {"date": "2025-02-19", "close": 27.56, "volume": 3056.0}, {"date": "2025-02-20", "close": 27.0, "volume": 4909.0}, {"date": "2025-02-21", "close": 26.6, "volume": 261.0}, {"date": "2025-02-24", "close": 27.0, "volume": 1870.0}, {"date": "2025-02-25", "close": 27.09, "volume": 4492.0}, {"date": "2025-02-26", "close": 28.0, "volume": 18179.0}, {"date": "2025-02-27", "close": 26.25, "volume": 5624.0}, {"date": "2025-02-28", "close": 27.0, "volume": 3778.0}, {"date": "2025-03-03", "close": 27.0, "volume": 19991.0}, {"date": "2025-03-04", "close": 28.1, "volume": 13640.0}, {"date": "2025-03-05", "close": 29.35, "volume": 24997.0}, {"date": "2025-03-06", "close": 31.5, "volume": 18239.0}, {"date": "2025-03-07", "close": 29.0, "volume": 33550.0}, {"date": "2025-03-10", "close": 27.5, "volume": 10924.0}, {"date": "2025-03-11", "close": 27.425, "volume": 28596.0}, {"date": "2025-03-12", "close": 28.2, "volume": 14730.0}, {"date": "2025-03-13", "close": 28.17, "volume": 5030.0}, {"date": "2025-03-14", "close": 28.75, "volume": 13417.0}, {"date": "2025-03-17", "close": 31.75, "volume": 42026.0}, {"date": "2025-03-18", "close": 31.75, "volume": 22007.0}, {"date": "2025-03-19", "close": 31.71, "volume": 16126.0}, {"date": "2025-03-20", "close": 32.0, "volume": 46609.0}, {"date": "2025-03-21", "close": 37.61, "volume": 182871.0}, {"date": "2025-03-24", "close": 38.71, "volume": 78164.0}, {"date": "2025-03-25", "close": 38.0, "volume": 37790.0}, {"date": "2025-03-26", "close": 37.52, "volume": 40177.0}, {"date": "2025-03-27", "close": 37.28, "volume": 33740.0}, {"date": "2025-03-28", "close": 36.55, "volume": 18224.0}, {"date": "2025-03-31", "close": 35.37, "volume": 28920.0}, {"date": "2025-04-01", "close": 37.71, "volume": 50233.0}, {"date": "2025-04-02", "close": 33.75, "volume": 58301.0}, {"date": "2025-04-03", "close": 29.8, "volume": 47882.0}, {"date": "2025-04-04", "close": 30.67, "volume": 51170.0}, {"date": "2025-04-07", "close": 30.18, "volume": 56984.0}, {"date": "2025-04-08", "close": 30.81, "volume": 48918.0}, {"date": "2025-04-09", "close": 31.14, "volume": 108578.0}, {"date": "2025-04-10", "close": 29.29, "volume": 49595.0}, {"date": "2025-04-11", "close": 29.92, "volume": 55445.0}, {"date": "2025-04-14", "close": 30.46, "volume": 57365.0}, {"date": "2025-04-15", "close": 29.3, "volume": 43557.0}, {"date": "2025-04-16", "close": 29.23, "volume": 75180.0}, {"date": "2025-04-17", "close": 29.98, "volume": 75822.0}, {"date": "2025-04-21", "close": 28.0, "volume": 46719.0}, {"date": "2025-04-22", "close": 28.5, "volume": 62805.0}, {"date": "2025-04-23", "close": 28.47, "volume": 56110.0}, {"date": "2025-04-24", "close": 29.75, "volume": 51107.0}, {"date": "2025-04-25", "close": 28.48, "volume": 43199.0}, {"date": "2025-04-28", "close": 27.4, "volume": 63579.0}, {"date": "2025-04-29", "close": 25.77, "volume": 105868.0}, {"date": "2025-04-30", "close": 27.05, "volume": 47874.0}, {"date": "2025-05-01", "close": 29.13, "volume": 59213.0}, {"date": "2025-05-02", "close": 30.9, "volume": 50408.0}, {"date": "2025-05-05", "close": 30.96, "volume": 32650.0}, {"date": "2025-05-06", "close": 30.6, "volume": 47886.0}, {"date": "2025-05-07", "close": 31.64, "volume": 33005.0}, {"date": "2025-05-08", "close": 31.55, "volume": 67074.0}, {"date": "2025-05-09", "close": 30.1, "volume": 48889.0}, {"date": "2025-05-12", "close": 30.55, "volume": 23196.0}, {"date": "2025-05-13", "close": 33.26, "volume": 67805.0}, {"date": "2025-05-14", "close": 34.28, "volume": 79059.0}, {"date": "2025-05-15", "close": 31.31, "volume": 66142.0}, {"date": "2025-05-16", "close": 32.31, "volume": 28978.0}, {"date": "2025-05-19", "close": 29.58, "volume": 44409.0}, {"date": "2025-05-20", "close": 30.09, "volume": 29927.0}, {"date": "2025-05-21", "close": 31.2, "volume": 24601.0}, {"date": "2025-05-22", "close": 28.87, "volume": 45278.0}, {"date": "2025-05-23", "close": 28.55, "volume": 56818.0}, {"date": "2025-05-27", "close": 27.965, "volume": 43320.0}, {"date": "2025-05-28", "close": 27.62, "volume": 24826.0}, {"date": "2025-05-29", "close": 28.18, "volume": 49180.0}, {"date": "2025-05-30", "close": 26.2, "volume": 58657.0}, {"date": "2025-06-02", "close": 26.235, "volume": 63082.0}, {"date": "2025-06-03", "close": 28.32, "volume": 116186.0}, {"date": "2025-06-04", "close": 27.0, "volume": 38282.0}, {"date": "2025-06-05", "close": 27.8, "volume": 39685.0}, {"date": "2025-06-06", "close": 27.91, "volume": 50183.0}, {"date": "2025-06-09", "close": 30.16, "volume": 81825.0}, {"date": "2025-06-10", "close": 30.84, "volume": 45686.0}, {"date": "2025-06-11", "close": 31.37, "volume": 81892.0}, {"date": "2025-06-12", "close": 30.99, "volume": 56451.0}, {"date": "2025-06-13", "close": 29.7, "volume": 32637.0}, {"date": "2025-06-16", "close": 30.95, "volume": 44282.0}, {"date": "2025-06-17", "close": 29.89, "volume": 142525.0}, {"date": "2025-06-18", "close": 33.0, "volume": 142342.0}, {"date": "2025-06-20", "close": 33.68, "volume": 604009.0}, {"date": "2025-06-23", "close": 33.57, "volume": 137522.0}, {"date": "2025-06-24", "close": 32.56, "volume": 133939.0}, {"date": "2025-06-25", "close": 32.9, "volume": 39643.0}, {"date": "2025-06-26", "close": 33.04, "volume": 72110.0}, {"date": "2025-06-27", "close": 29.95, "volume": 956248.0}, {"date": "2025-06-30", "close": 32.86, "volume": 132070.0}, {"date": "2025-07-01", "close": 32.23, "volume": 59557.0}, {"date": "2025-07-02", "close": 31.72, "volume": 80092.0}, {"date": "2025-07-03", "close": 31.65, "volume": 21863.0}, {"date": "2025-07-07", "close": 33.17, "volume": 64361.0}, {"date": "2025-07-08", "close": 34.89, "volume": 86552.0}, {"date": "2025-07-09", "close": 36.02, "volume": 122556.0}, {"date": "2025-07-10", "close": 35.93, "volume": 95337.0}, {"date": "2025-07-11", "close": 34.78, "volume": 49131.0}, {"date": "2025-07-14", "close": 36.16, "volume": 57856.0}, {"date": "2025-07-15", "close": 33.27, "volume": 38277.0}, {"date": "2025-07-16", "close": 35.045, "volume": 42355.0}, {"date": "2025-07-17", "close": 37.42, "volume": 65162.0}, {"date": "2025-07-18", "close": 39.24, "volume": 111101.0}, {"date": "2025-07-21", "close": 38.31, "volume": 50650.0}, {"date": "2025-07-22", "close": 35.35, "volume": 51052.0}, {"date": "2025-07-23", "close": 36.77, "volume": 35670.0}, {"date": "2025-07-24", "close": 36.76, "volume": 36322.0}, {"date": "2025-07-25", "close": 37.86, "volume": 24189.0}, {"date": "2025-07-28", "close": 35.75, "volume": 39281.0}, {"date": "2025-07-29", "close": 34.76, "volume": 20150.0}, {"date": "2025-07-30", "close": 35.99, "volume": 30103.0}, {"date": "2025-07-31", "close": 38.47, "volume": 74104.0}, {"date": "2025-08-01", "close": 36.24, "volume": 49625.0}, {"date": "2025-08-04", "close": 35.49, "volume": 34085.0}, {"date": "2025-08-05", "close": 35.0, "volume": 37240.0}, {"date": "2025-08-06", "close": 35.23, "volume": 38268.0}, {"date": "2025-08-07", "close": 34.32, "volume": 31283.0}, {"date": "2025-08-08", "close": 39.76, "volume": 85332.0}, {"date": "2025-08-11", "close": 42.74, "volume": 139561.0}, {"date": "2025-08-12", "close": 41.7, "volume": 35477.0}, {"date": "2025-08-13", "close": 39.88, "volume": 27241.0}, {"date": "2025-08-14", "close": 37.78, "volume": 26879.0}, {"date": "2025-08-15", "close": 38.61, "volume": 28565.0}, {"date": "2025-08-18", "close": 38.36, "volume": 23086.0}, {"date": "2025-08-19", "close": 36.71, "volume": 55094.0}, {"date": "2025-08-20", "close": 39.45, "volume": 69898.0}, {"date": "2025-08-21", "close": 41.26, "volume": 41188.0}, {"date": "2025-08-22", "close": 45.0, "volume": 75243.0}, {"date": "2025-08-25", "close": 42.66, "volume": 38182.0}, {"date": "2025-08-26", "close": 41.99, "volume": 36447.0}, {"date": "2025-08-27", "close": 44.34, "volume": 58099.0}, {"date": "2025-08-28", "close": 42.44, "volume": 48805.0}, {"date": "2025-08-29", "close": 41.64, "volume": 34353.0}, {"date": "2025-09-02", "close": 39.75, "volume": 28399.0}, {"date": "2025-09-03", "close": 38.81, "volume": 36426.0}, {"date": "2025-09-04", "close": 38.64, "volume": 17016.0}, {"date": "2025-09-05", "close": 37.88, "volume": 31854.0}, {"date": "2025-09-08", "close": 35.92, "volume": 57847.0}, {"date": "2025-09-09", "close": 36.09, "volume": 30807.0}, {"date": "2025-09-10", "close": 35.17, "volume": 53612.0}, {"date": "2025-09-11", "close": 37.02, "volume": 26897.0}, {"date": "2025-09-12", "close": 36.98, "volume": 29349.0}, {"date": "2025-09-15", "close": 35.57, "volume": 26102.0}, {"date": "2025-09-16", "close": 34.1, "volume": 35394.0}, {"date": "2025-09-17", "close": 35.43, "volume": 62812.0}, {"date": "2025-09-18", "close": 35.09, "volume": 70483.0}, {"date": "2025-09-19", "close": 34.88, "volume": 61277.0}, {"date": "2025-09-22", "close": 35.3, "volume": 45600.0}, {"date": "2025-09-23", "close": 34.23, "volume": 28355.0}, {"date": "2025-09-24", "close": 35.92, "volume": 76434.0}, {"date": "2025-09-25", "close": 34.83, "volume": 25545.0}, {"date": "2025-09-26", "close": 34.4, "volume": 154108.0}, {"date": "2025-09-29", "close": 34.6, "volume": 77734.0}, {"date": "2025-09-30", "close": 37.48, "volume": 96798.0}, {"date": "2025-10-01", "close": 37.43, "volume": 36683.0}, {"date": "2025-10-02", "close": 36.57, "volume": 22077.0}, {"date": "2025-10-03", "close": 37.43, "volume": 25144.0}, {"date": "2025-10-06", "close": 40.82, "volume": 157578.0}, {"date": "2025-10-07", "close": 32.01, "volume": 537964.0}, {"date": "2025-10-08", "close": 31.325, "volume": 190068.0}, {"date": "2025-10-09", "close": 32.21, "volume": 81008.0}, {"date": "2025-10-10", "close": 32.26, "volume": 155357.0}, {"date": "2025-10-13", "close": 33.35, "volume": 100717.0}, {"date": "2025-10-14", "close": 31.47, "volume": 98982.0}, {"date": "2025-10-15", "close": 33.3, "volume": 177047.0}, {"date": "2025-10-16", "close": 35.0, "volume": 356099.0}, {"date": "2025-10-17", "close": 33.93, "volume": 239793.0}, {"date": "2025-10-20", "close": 31.3, "volume": 130083.0}, {"date": "2025-10-21", "close": 30.28, "volume": 157650.0}, {"date": "2025-10-22", "close": 31.65, "volume": 124289.0}, {"date": "2025-10-23", "close": 31.37, "volume": 82847.0}, {"date": "2025-10-24", "close": 30.97, "volume": 67549.0}, {"date": "2025-10-27", "close": 31.02, "volume": 82097.0}, {"date": "2025-10-28", "close": 31.04, "volume": 115794.0}, {"date": "2025-10-29", "close": 30.44, "volume": 95545.0}, {"date": "2025-10-30", "close": 28.02, "volume": 189623.0}, {"date": "2025-10-31", "close": 28.94, "volume": 185239.0}, {"date": "2025-11-03", "close": 27.42, "volume": 237997.0}, {"date": "2025-11-04", "close": 27.5, "volume": 161473.0}, {"date": "2025-11-05", "close": 26.81, "volume": 149310.0}, {"date": "2025-11-06", "close": 26.41, "volume": 168998.0}, {"date": "2025-11-07", "close": 31.08, "volume": 219829.0}, {"date": "2025-11-10", "close": 34.26, "volume": 211171.0}, {"date": "2025-11-11", "close": 35.34, "volume": 243618.0}, {"date": "2025-11-12", "close": 33.35, "volume": 107478.0}, {"date": "2025-11-13", "close": 33.56, "volume": 93858.0}, {"date": "2025-11-14", "close": 32.97, "volume": 96386.0}, {"date": "2025-11-17", "close": 32.66, "volume": 49599.0}, {"date": "2025-11-18", "close": 32.97, "volume": 31293.0}, {"date": "2025-11-19", "close": 32.14, "volume": 36901.0}, {"date": "2025-11-20", "close": 32.06, "volume": 82496.0}, {"date": "2025-11-21", "close": 33.22, "volume": 70213.0}, {"date": "2025-11-24", "close": 33.77, "volume": 40419.0}, {"date": "2025-11-25", "close": 35.03, "volume": 63221.0}, {"date": "2025-11-26", "close": 34.38, "volume": 48678.0}, {"date": "2025-11-28", "close": 33.92, "volume": 81961.0}, {"date": "2025-12-01", "close": 33.96, "volume": 65263.0}, {"date": "2025-12-02", "close": 32.73, "volume": 41930.0}, {"date": "2025-12-03", "close": 33.97, "volume": 36614.0}, {"date": "2025-12-04", "close": 33.9, "volume": 110872.0}, {"date": "2025-12-05", "close": 32.695, "volume": 41043.0}, {"date": "2025-12-08", "close": 29.88, "volume": 265694.0}, {"date": "2025-12-09", "close": 29.48, "volume": 163159.0}, {"date": "2025-12-10", "close": 29.88, "volume": 72862.0}, {"date": "2025-12-11", "close": 31.5, "volume": 79076.0}, {"date": "2025-12-12", "close": 31.51, "volume": 64138.0}, {"date": "2025-12-15", "close": 31.64, "volume": 65479.0}, {"date": "2025-12-16", "close": 31.46, "volume": 54437.0}, {"date": "2025-12-17", "close": 32.11, "volume": 41008.0}, {"date": "2025-12-18", "close": 32.83, "volume": 54595.0}, {"date": "2025-12-19", "close": 32.25, "volume": 103607.0}, {"date": "2025-12-22", "close": 31.02, "volume": 56825.0}, {"date": "2025-12-23", "close": 30.26, "volume": 67149.0}, {"date": "2025-12-24", "close": 30.67, "volume": 14930.0}, {"date": "2025-12-26", "close": 30.49, "volume": 44498.0}, {"date": "2025-12-29", "close": 29.98, "volume": 46911.0}, {"date": "2025-12-30", "close": 29.94, "volume": 38240.0}, {"date": "2025-12-31", "close": 29.84, "volume": 37887.0}, {"date": "2026-01-02", "close": 28.89, "volume": 57619.0}, {"date": "2026-01-05", "close": 29.19, "volume": 38634.0}, {"date": "2026-01-06", "close": 30.34, "volume": 36612.0}, {"date": "2026-01-07", "close": 30.26, "volume": 51138.0}, {"date": "2026-01-08", "close": 30.6, "volume": 32670.0}, {"date": "2026-01-09", "close": 30.98, "volume": 71558.0}, {"date": "2026-01-12", "close": 29.36, "volume": 69701.0}, {"date": "2026-01-13", "close": 28.57, "volume": 42409.0}, {"date": "2026-01-14", "close": 28.07, "volume": 75794.0}, {"date": "2026-01-15", "close": 27.75, "volume": 50812.0}, {"date": "2026-01-16", "close": 27.08, "volume": 61608.0}, {"date": "2026-01-20", "close": 27.61, "volume": 41546.0}, {"date": "2026-01-21", "close": 27.47, "volume": 68155.0}, {"date": "2026-01-22", "close": 27.35, "volume": 36996.0}, {"date": "2026-01-23", "close": 26.59, "volume": 53375.0}, {"date": "2026-01-26", "close": 27.17, "volume": 53225.0}, {"date": "2026-01-27", "close": 26.7, "volume": 82470.0}, {"date": "2026-01-28", "close": 26.43, "volume": 50442.0}, {"date": "2026-01-29", "close": 26.68, "volume": 49384.0}, {"date": "2026-01-30", "close": 26.96, "volume": 73982.0}, {"date": "2026-02-02", "close": 26.64, "volume": 46904.0}, {"date": "2026-02-03", "close": 26.15, "volume": 62409.0}, {"date": "2026-02-04", "close": 25.77, "volume": 40023.0}, {"date": "2026-02-05", "close": 25.56, "volume": 83752.0}, {"date": "2026-02-06", "close": 25.83, "volume": 101591.0}, {"date": "2026-02-09", "close": 25.63, "volume": 49962.0}, {"date": "2026-02-10", "close": 25.8, "volume": 28253.0}, {"date": "2026-02-11", "close": 24.7, "volume": 85999.0}, {"date": "2026-02-12", "close": 24.44, "volume": 92412.0}, {"date": "2026-02-13", "close": 24.89, "volume": 47191.0}, {"date": "2026-02-17", "close": 23.915, "volume": 46427.0}, {"date": "2026-02-18", "close": 24.14, "volume": 45056.0}, {"date": "2026-02-19", "close": 24.74, "volume": 29672.0}, {"date": "2026-02-20", "close": 24.25, "volume": 27126.0}, {"date": "2026-02-23", "close": 23.96, "volume": 43381.0}, {"date": "2026-02-24", "close": 23.72, "volume": 34409.0}, {"date": "2026-02-25", "close": 24.02, "volume": 52141.0}, {"date": "2026-02-26", "close": 25.08, "volume": 51064.0}, {"date": "2026-02-27", "close": 24.325, "volume": 41598.0}, {"date": "2026-03-02", "close": 24.06, "volume": 29569.0}, {"date": "2026-03-03", "close": 23.63, "volume": 51253.0}, {"date": "2026-03-04", "close": 24.66, "volume": 57472.0}, {"date": "2026-03-05", "close": 23.16, "volume": 76961.0}, {"date": "2026-03-06", "close": 23.17, "volume": 52549.0}, {"date": "2026-03-09", "close": 22.47, "volume": 122942.0}, {"date": "2026-03-10", "close": 22.45, "volume": 66843.0}, {"date": "2026-03-11", "close": 22.23, "volume": 117091.0}, {"date": "2026-03-12", "close": 21.39, "volume": 62716.0}, {"date": "2026-03-13", "close": 21.515, "volume": 67140.0}, {"date": "2026-03-16", "close": 22.195, "volume": 84257.0}, {"date": "2026-03-17", "close": 22.0, "volume": 37177.0}, {"date": "2026-03-18", "close": 21.07, "volume": 46835.0}, {"date": "2026-03-19", "close": 20.52, "volume": 72603.0}, {"date": "2026-03-20", "close": 20.2, "volume": 70562.0}, {"date": "2026-03-23", "close": 20.49, "volume": 107081.0}, {"date": "2026-03-24", "close": 20.18, "volume": 38295.0}, {"date": "2026-03-25", "close": 19.93, "volume": 56798.0}, {"date": "2026-03-26", "close": 18.85, "volume": 160391.0}, {"date": "2026-03-27", "close": 18.61, "volume": 213093.0}, {"date": "2026-03-30", "close": 17.39, "volume": 175748.0}, {"date": "2026-03-31", "close": 17.29, "volume": 134528.0}, {"date": "2026-04-01", "close": 16.85, "volume": 50984.0}, {"date": "2026-04-02", "close": 16.9, "volume": 45482.0}, {"date": "2026-04-06", "close": 17.11, "volume": 50317.0}, {"date": "2026-04-07", "close": 16.55, "volume": 53304.0}, {"date": "2026-04-08", "close": 17.6, "volume": 70621.0}, {"date": "2026-04-09", "close": 18.16, "volume": 82540.0}, {"date": "2026-04-10", "close": 16.84, "volume": 86038.0}, {"date": "2026-04-13", "close": 17.23, "volume": 67040.0}, {"date": "2026-04-14", "close": 17.51, "volume": 71966.0}, {"date": "2026-04-15", "close": 18.27, "volume": 45205.0}, {"date": "2026-04-16", "close": 18.02, "volume": 57881.0}, {"date": "2026-04-17", "close": 20.61, "volume": 180667.0}, {"date": "2026-04-20", "close": 19.94, "volume": 92821.0}, {"date": "2026-04-21", "close": 19.36, "volume": 37866.0}, {"date": "2026-04-22", "close": 19.56, "volume": 41318.0}, {"date": "2026-04-23", "close": 19.11, "volume": 52849.0}, {"date": "2026-04-24", "close": 18.7, "volume": 52929.0}, {"date": "2026-04-27", "close": 18.46, "volume": 87898.0}, {"date": "2026-04-28", "close": 18.41, "volume": 152606.0}, {"date": "2026-04-29", "close": 16.61, "volume": 173388.0}, {"date": "2026-04-30", "close": 16.37, "volume": 175525.0}, {"date": "2026-05-01", "close": 15.73, "volume": 114410.0}, {"date": "2026-05-04", "close": 15.64, "volume": 93149.0}, {"date": "2026-05-05", "close": 15.64, "volume": 74935.0}, {"date": "2026-05-06", "close": 15.92, "volume": 64661.0}, {"date": "2026-05-07", "close": 16.65, "volume": 162342.0}, {"date": "2026-05-08", "close": 15.57, "volume": 96385.0}, {"date": "2026-05-11", "close": 16.0, "volume": 81185.0}, {"date": "2026-05-12", "close": 16.04, "volume": 158161.0}, {"date": "2026-05-13", "close": 18.94, "volume": 412358.0}, {"date": "2026-05-14", "close": 17.07, "volume": 146410.0}, {"date": "2026-05-15", "close": 16.85, "volume": 97553.0}, {"date": "2026-05-18", "close": 16.86, "volume": 87985.0}, {"date": "2026-05-19", "close": 16.69, "volume": 51681.0}, {"date": "2026-05-20", "close": 16.75, "volume": 74960.0}, {"date": "2026-05-21", "close": 17.0, "volume": 51527.0}, {"date": "2026-05-22", "close": 16.69, "volume": 93930.0}, {"date": "2026-05-26", "close": 16.26, "volume": 77655.0}, {"date": "2026-05-27", "close": 16.31, "volume": 74391.0}, {"date": "2026-05-28", "close": 16.66, "volume": 83474.0}, {"date": "2026-05-29", "close": 16.47, "volume": 49781.0}, {"date": "2026-06-01", "close": 15.85, "volume": 53203.0}, {"date": "2026-06-02", "close": 15.09, "volume": 63658.0}, {"date": "2026-06-03", "close": 15.6, "volume": 72979.0}, {"date": "2026-06-04", "close": 15.39, "volume": 110317.0}, {"date": "2026-06-05", "close": 14.76, "volume": 55407.0}, {"date": "2026-06-08", "close": 14.55, "volume": 78149.0}, {"date": "2026-06-09", "close": 14.52, "volume": 38596.0}, {"date": "2026-06-10", "close": 14.38, "volume": 57832.0}, {"date": "2026-06-11", "close": 14.69, "volume": 79223.0}, {"date": "2026-06-12", "close": 14.91, "volume": 77093.0}, {"date": "2026-06-15", "close": 14.67, "volume": 73808.0}, {"date": "2026-06-16", "close": 8.51, "volume": 1039533.0}, {"date": "2026-06-17", "close": 9.09, "volume": 555944.0}, {"date": "2026-06-18", "close": 9.21, "volume": 290725.0}, {"date": "2026-06-22", "close": 9.01, "volume": 141030.0}, {"date": "2026-06-23", "close": 8.2, "volume": 290324.0}, {"date": "2026-06-24", "close": 8.57, "volume": 166032.0}, {"date": "2026-06-25", "close": 7.63, "volume": 201984.0}, {"date": "2026-06-26", "close": 8.61, "volume": 852194.0}, {"date": "2026-06-29", "close": 9.85, "volume": 273475.0}, {"date": "2026-06-30", "close": 10.0, "volume": 87847.0}, {"date": "2026-07-01", "close": 10.6, "volume": 143960.0}, {"date": "2026-07-02", "close": 10.63, "volume": 105832.0}, {"date": "2026-07-06", "close": 10.5, "volume": 28123.0}, {"date": "2026-07-07", "close": 10.82, "volume": 127033.0}, {"date": "2026-07-08", "close": 10.1, "volume": 108167.0}, {"date": "2026-07-09", "close": 12.095, "volume": 410039.0}, {"date": "2026-07-10", "close": 11.68, "volume": 96626.0}, {"date": "2026-07-13", "close": 11.26, "volume": 96461.0}, {"date": "2026-07-14", "close": 11.96, "volume": 124024.0}, {"date": "2026-07-15", "close": 7.27, "volume": 2131362.0}, {"date": "2026-07-16", "close": 6.65, "volume": 793025.0}, {"date": "2026-07-17", "close": 6.39, "volume": 245322.0}, {"date": "2026-07-20", "close": 6.4, "volume": 241003.0}, {"date": "2026-07-21", "close": 6.065, "volume": 148362.0}, {"date": "2026-07-22", "close": 5.95, "volume": 457045.0}, {"date": "2026-07-23", "close": 5.92, "volume": 114331.0}, {"date": "2026-07-24", "close": 5.93, "volume": 109460.0}, {"date": "2026-07-27", "close": 6.1, "volume": 111026.0}, {"date": "2026-07-28", "close": 6.36, "volume": 132768.0}, {"date": "2026-07-29", "close": 6.38, "volume": 115796.0}, {"date": "2026-07-30", "close": 6.29, "volume": 244644.0}, {"date": "2026-07-31", "close": 6.17, "volume": 85197.0}, {"date": "2026-08-03", "close": 6.31, "volume": 123593.0}, {"date": "2026-08-04", "close": 6.06, "volume": 62053.0}, {"date": "2026-08-05", "close": 5.97, "volume": 54953.0}, {"date": "2026-08-06", "close": 6.0, "volume": 67839.0}, {"date": "2026-08-07", "close": 5.88, "volume": 406367.0}], "refreshing": true}