{"ticker": "SPPL", "overview": {"cik": "1948697", "ticker": "SPPL", "name": "SIMPPLE LTD.", "industry": "Services-Facilities Support Management Services", "country": "", "sic": "8744", "announcements": [{"form": "4", "date": "2026-11-05", "title": "Insider transaction", "accession": "0001493152-26-050230", "price_sensitive": false}, {"form": "4", "date": "2026-11-05", "title": "Insider transaction", "accession": "0001493152-26-050229", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-30", "title": "Foreign material event", "accession": "0001493152-26-049363", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-09", "title": "Foreign material event", "accession": "0001493152-26-046447", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-05", "title": "Foreign material event", "accession": "0001493152-26-036125", "price_sensitive": true}, {"form": "3", "date": "2026-04-10", "title": "Initial insider holdings", "accession": "0001493152-26-016020", "price_sensitive": false}, {"form": "3", "date": "2026-04-10", "title": "Initial insider holdings", "accession": "0001493152-26-016017", "price_sensitive": false}, {"form": "3", "date": "2026-04-10", "title": "Initial insider holdings", "accession": "0001493152-26-016015", "price_sensitive": false}, {"form": "3", "date": "2026-04-10", "title": "Initial insider holdings", "accession": "0001493152-26-016011", "price_sensitive": false}, {"form": "20-F", "date": "2026-04-08", "title": "Annual report (foreign)", "accession": "0001493152-26-015631", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-01", "title": "Foreign material event", "accession": "0001493152-26-014674", "price_sensitive": true}, {"form": "424B5", "date": "2026-03-31", "title": "Prospectus", "accession": "0001493152-26-014228", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-31", "title": "Foreign material event", "accession": "0001493152-26-013869", "price_sensitive": true}, {"form": "424B5", "date": "2026-03-26", "title": "Prospectus", "accession": "0001493152-26-013004", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-26", "title": "Foreign material event", "accession": "0001493152-26-012782", "price_sensitive": true}, {"form": "6-K", "date": "2026-01-02", "title": "Foreign material event", "accession": "0001493152-26-000008", "price_sensitive": true}, {"form": "F-3", "date": "2025-10-27", "title": "Form F-3", "accession": "0001493152-25-019408", "price_sensitive": false}, {"form": "6-K", "date": "2025-10-22", "title": "Foreign material event", "accession": "0001493152-25-018876", "price_sensitive": true}, {"form": "6-K", "date": "2025-10-07", "title": "Foreign material event", "accession": "0001493152-25-017236", "price_sensitive": true}, {"form": "6-K", "date": "2025-08-14", "title": "Foreign material event", "accession": "0001641172-25-023735", "price_sensitive": true}, {"form": "6-K", "date": "2025-07-25", "title": "Foreign material event", "accession": "0001641172-25-020912", "price_sensitive": true}, {"form": "6-K", "date": "2025-07-07", "title": "Foreign material event", "accession": "0001641172-25-017974", "price_sensitive": true}, {"form": "6-K", "date": "2025-07-01", "title": "Foreign material event", "accession": "0001641172-25-017314", "price_sensitive": true}, {"form": "6-K", "date": "2025-07-01", "title": "Foreign material event", "accession": "0001641172-25-017282", "price_sensitive": true}, {"form": "6-K", "date": "2025-06-10", "title": "Foreign material event", "accession": "0001641172-25-014448", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 0, "net": 0, "insiders": 3, "first_date": "2026-11-04", "last_date": "2026-11-04"}, "metrics": {"ticker": "SPPL", "has_prices": true, "as_of": "2026-09-22", "last": 2.34, "prev_close": 2.4, "change": -0.06000000000000005, "change_pct": -0.025000000000000022, "session_volume": 8149.0, "vwap_5": 2.191658960472072, "vwap_20": 2.0541254814778123, "vwap_60": 3.056341189731589, "vwap_250": 3.0601511894223874, "high_52w": 5.36, "low_52w": 1.74, "avg_volume_20": 80741.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001493152-26-050231", "src": "INSIDERS", "ticker": "SPPL", "cik": "1948697", "company": "SIMPPLE LTD.", "company_raw": "SIMPPLE LTD.", "who": "QiKai Soo", "who_key": "Soo QiKai", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Facilities Support Management Services", "country": "", "headline": "A top exec takes $5.7B off the table in SPPL", "source_url": "https://www.sec.gov/Archives/edgar/data/2126024/000149315226050231/0001493152-26-050231-index.htm", "trade_date": "2026-11-04", "timestamp": "2026-11-04", "mins": 2910}, {"id": "0001493152-26-050229", "src": "INSIDERS", "ticker": "SPPL", "cik": "1948697", "company": "SIMPPLE LTD.", "company_raw": "SIMPPLE LTD.", "who": "Daryl Kah Kit Pat", "who_key": "Pat Daryl Kah Kit", "role": "Acting Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Facilities Support Management Services", "country": "", "headline": "The CEO takes $10.2B off the table in SPPL", "source_url": "https://www.sec.gov/Archives/edgar/data/2126254/000149315226050229/0001493152-26-050229-index.htm", "trade_date": "2026-11-04", "timestamp": "2026-11-04", "mins": 2910}, {"id": "0001493152-26-050230", "src": "INSIDERS", "ticker": "SPPL", "cik": "1948697", "company": "SIMPPLE LTD.", "company_raw": "SIMPPLE LTD.", "who": "Kelvin Soon Sze Lee", "who_key": "Lee Kelvin Soon Sze", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Facilities Support Management Services", "country": "", "headline": "A board member takes $51.2B off the table in SPPL", "source_url": "https://www.sec.gov/Archives/edgar/data/2120165/000149315226050230/0001493152-26-050230-index.htm", "trade_date": "2026-11-04", "timestamp": "2026-11-04", "mins": 2910}], "recent_buys": [], "institutional": [], "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": "SIMPPLE LTD. - Ordinary Shares", "new_value": "SIMPPLE LTD.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001948697", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001948697", "applied": 1, "detected_at": "2026-10-27T18:08:06.149097"}]}, "key_people": [{"who": "QiKai Soo", "who_key": "Soo QiKai", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 0, "net": 0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 0, "date": "2026-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2126024/000149315226050231/0001493152-26-050231-index.htm"}], "latest": {"action": "SELL", "amount": 0, "date": "2026-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2126024/000149315226050231/0001493152-26-050231-index.htm"}}, {"who": "Daryl Kah Kit Pat", "who_key": "Pat Daryl Kah Kit", "role": "Acting Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 0, "net": 0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 0, "date": "2026-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2126254/000149315226050229/0001493152-26-050229-index.htm"}], "latest": {"action": "SELL", "amount": 0, "date": "2026-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2126254/000149315226050229/0001493152-26-050229-index.htm"}}, {"who": "Kelvin Soon Sze Lee", "who_key": "Lee Kelvin Soon Sze", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 0, "net": 0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 0, "date": "2026-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2120165/000149315226050230/0001493152-26-050230-index.htm"}], "latest": {"action": "SELL", "amount": 0, "date": "2026-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2120165/000149315226050230/0001493152-26-050230-index.htm"}}], "activity": [{"date": "2026-11-04", "net": 0}], "announcements": [{"form": "4", "date": "2026-11-05", "title": "Insider transaction", "accession": "0001493152-26-050230", "price_sensitive": false}, {"form": "4", "date": "2026-11-05", "title": "Insider transaction", "accession": "0001493152-26-050229", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-30", "title": "Foreign material event", "accession": "0001493152-26-049363", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-09", "title": "Foreign material event", "accession": "0001493152-26-046447", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-05", "title": "Foreign material event", "accession": "0001493152-26-036125", "price_sensitive": true}, {"form": "3", "date": "2026-04-10", "title": "Initial insider holdings", "accession": "0001493152-26-016020", "price_sensitive": false}, {"form": "3", "date": "2026-04-10", "title": "Initial insider holdings", "accession": "0001493152-26-016017", "price_sensitive": false}, {"form": "3", "date": "2026-04-10", "title": "Initial insider holdings", "accession": "0001493152-26-016015", "price_sensitive": false}, {"form": "3", "date": "2026-04-10", "title": "Initial insider holdings", "accession": "0001493152-26-016011", "price_sensitive": false}, {"form": "20-F", "date": "2026-04-08", "title": "Annual report (foreign)", "accession": "0001493152-26-015631", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-01", "title": "Foreign material event", "accession": "0001493152-26-014674", "price_sensitive": true}, {"form": "424B5", "date": "2026-03-31", "title": "Prospectus", "accession": "0001493152-26-014228", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-31", "title": "Foreign material event", "accession": "0001493152-26-013869", "price_sensitive": true}, {"form": "424B5", "date": "2026-03-26", "title": "Prospectus", "accession": "0001493152-26-013004", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-26", "title": "Foreign material event", "accession": "0001493152-26-012782", "price_sensitive": true}, {"form": "6-K", "date": "2026-01-02", "title": "Foreign material event", "accession": "0001493152-26-000008", "price_sensitive": true}, {"form": "F-3", "date": "2025-10-27", "title": "Form F-3", "accession": "0001493152-25-019408", "price_sensitive": false}, {"form": "6-K", "date": "2025-10-22", "title": "Foreign material event", "accession": "0001493152-25-018876", "price_sensitive": true}, {"form": "6-K", "date": "2025-10-07", "title": "Foreign material event", "accession": "0001493152-25-017236", "price_sensitive": true}, {"form": "6-K", "date": "2025-08-14", "title": "Foreign material event", "accession": "0001641172-25-023735", "price_sensitive": true}, {"form": "6-K", "date": "2025-07-25", "title": "Foreign material event", "accession": "0001641172-25-020912", "price_sensitive": true}, {"form": "6-K", "date": "2025-07-07", "title": "Foreign material event", "accession": "0001641172-25-017974", "price_sensitive": true}, {"form": "6-K", "date": "2025-07-01", "title": "Foreign material event", "accession": "0001641172-25-017314", "price_sensitive": true}, {"form": "6-K", "date": "2025-07-01", "title": "Foreign material event", "accession": "0001641172-25-017282", "price_sensitive": true}, {"form": "6-K", "date": "2025-06-10", "title": "Foreign material event", "accession": "0001641172-25-014448", "price_sensitive": true}], "performance": {"ticker": "SPPL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-09-13", "close": 39.2, "volume": 291539.0}, {"date": "2023-09-14", "close": 37.52, "volume": 51506.0}, {"date": "2023-09-15", "close": 39.12, "volume": 131396.0}, {"date": "2023-09-18", "close": 39.12, "volume": 16410.0}, {"date": "2023-09-19", "close": 38.64, "volume": 13778.0}, {"date": "2023-09-20", "close": 37.7528, "volume": 5639.0}, {"date": "2023-09-21", "close": 37.6, "volume": 12276.0}, {"date": "2023-09-22", "close": 38.6424, "volume": 2128.0}, {"date": "2023-09-25", "close": 38.9592, "volume": 1360.0}, {"date": "2023-09-26", "close": 39.76, "volume": 2775.0}, {"date": "2023-09-27", "close": 39.84, "volume": 10744.0}, {"date": "2023-09-28", "close": 39.2, "volume": 1454.0}, {"date": "2023-09-29", "close": 39.2, "volume": 1002.0}, {"date": "2023-10-02", "close": 39.2, "volume": 558.0}, {"date": "2023-10-03", "close": 38.7536, "volume": 1509.0}, {"date": "2023-10-04", "close": 38.96, "volume": 648.0}, {"date": "2023-10-05", "close": 39.12, "volume": 2590.0}, {"date": "2023-10-06", "close": 39.28, "volume": 1510.0}, {"date": "2023-10-09", "close": 40.96, "volume": 5251.0}, {"date": "2023-10-10", "close": 40.16, "volume": 1664.0}, {"date": "2023-10-11", "close": 39.76, "volume": 2762.0}, {"date": "2023-10-12", "close": 39.08, "volume": 1651.0}, {"date": "2023-10-13", "close": 40.08, "volume": 3503.0}, {"date": "2023-10-16", "close": 39.92, "volume": 4468.0}, {"date": "2023-10-17", "close": 40.08, "volume": 5659.0}, {"date": "2023-10-18", "close": 39.84, "volume": 1122.0}, {"date": "2023-10-19", "close": 40.16, "volume": 3591.0}, {"date": "2023-10-20", "close": 41.44, "volume": 2450.0}, {"date": "2023-10-23", "close": 40.0, "volume": 321.0}, {"date": "2023-10-24", "close": 40.0, "volume": 1124.0}, {"date": "2023-10-25", "close": 39.2, "volume": 2550.0}, {"date": "2023-10-26", "close": 39.6, "volume": 1884.0}, {"date": "2023-10-27", "close": 38.8, "volume": 2311.0}, {"date": "2023-10-30", "close": 39.44, "volume": 3401.0}, {"date": "2023-10-31", "close": 39.92, "volume": 922.0}, {"date": "2023-11-01", "close": 39.92, "volume": 881.0}, {"date": "2023-11-02", "close": 41.12, "volume": 1691.0}, {"date": "2023-11-03", "close": 40.8, "volume": 701.0}, {"date": "2023-11-06", "close": 40.72, "volume": 3711.0}, {"date": "2023-11-07", "close": 40.08, "volume": 1721.0}, {"date": "2023-11-08", "close": 40.84, "volume": 4631.0}, {"date": "2023-11-09", "close": 45.12, "volume": 10100.0}, {"date": "2023-11-10", "close": 48.4, "volume": 14939.0}, {"date": "2023-11-13", "close": 58.48, "volume": 24779.0}, {"date": "2023-11-14", "close": 57.92, "volume": 9325.0}, {"date": "2023-11-15", "close": 63.76, "volume": 8692.0}, {"date": "2023-11-16", "close": 63.04, "volume": 5039.0}, {"date": "2023-11-17", "close": 63.6, "volume": 1931.0}, {"date": "2023-11-20", "close": 58.96, "volume": 2797.0}, {"date": "2023-11-21", "close": 60.96, "volume": 4484.0}, {"date": "2023-11-22", "close": 57.68, "volume": 1838.0}, {"date": "2023-11-24", "close": 61.2, "volume": 5160.0}, {"date": "2023-11-27", "close": 59.76, "volume": 2944.0}, {"date": "2023-11-28", "close": 60.0, "volume": 5522.0}, {"date": "2023-11-29", "close": 56.4, "volume": 9206.0}, {"date": "2023-11-30", "close": 56.0, "volume": 1813.0}, {"date": "2023-12-01", "close": 54.48, "volume": 2790.0}, {"date": "2023-12-04", "close": 57.6, "volume": 2090.0}, {"date": "2023-12-05", "close": 58.48, "volume": 3552.0}, {"date": "2023-12-06", "close": 57.2, "volume": 1402.0}, {"date": "2023-12-07", "close": 54.72, "volume": 1376.0}, {"date": "2023-12-08", "close": 50.24, "volume": 3710.0}, {"date": "2023-12-11", "close": 53.28, "volume": 3842.0}, {"date": "2023-12-12", "close": 58.8, "volume": 4149.0}, {"date": "2023-12-13", "close": 56.2264, "volume": 1058.0}, {"date": "2023-12-14", "close": 65.44, "volume": 3593.0}, {"date": "2023-12-15", "close": 75.52, "volume": 9001.0}, {"date": "2023-12-18", "close": 71.76, "volume": 13863.0}, {"date": "2023-12-19", "close": 58.8, "volume": 10716.0}, {"date": "2023-12-20", "close": 48.0, "volume": 8941.0}, {"date": "2023-12-21", "close": 46.8, "volume": 5331.0}, {"date": "2023-12-22", "close": 45.68, "volume": 1949.0}, {"date": "2023-12-26", "close": 48.2128, "volume": 3035.0}, {"date": "2023-12-27", "close": 47.36, "volume": 882.0}, {"date": "2023-12-28", "close": 47.2, "volume": 357.0}, {"date": "2023-12-29", "close": 47.28, "volume": 3028.0}, {"date": "2024-01-02", "close": 45.84, "volume": 2628.0}, {"date": "2024-01-03", "close": 44.6408, "volume": 1987.0}, {"date": "2024-01-04", "close": 43.76, "volume": 539.0}, {"date": "2024-01-05", "close": 44.0, "volume": 1809.0}, {"date": "2024-01-08", "close": 44.4, "volume": 772.0}, {"date": "2024-01-09", "close": 42.4, "volume": 842.0}, {"date": "2024-01-10", "close": 42.68, "volume": 1483.0}, {"date": "2024-01-11", "close": 40.88, "volume": 430.0}, {"date": "2024-01-12", "close": 46.16, "volume": 4173.0}, {"date": "2024-01-16", "close": 45.52, "volume": 903.0}, {"date": "2024-01-17", "close": 44.16, "volume": 282.0}, {"date": "2024-01-18", "close": 50.56, "volume": 12273.0}, {"date": "2024-01-19", "close": 44.72, "volume": 1446.0}, {"date": "2024-01-22", "close": 48.8, "volume": 1346.0}, {"date": "2024-01-23", "close": 47.6, "volume": 946.0}, {"date": "2024-01-24", "close": 50.4, "volume": 1836.0}, {"date": "2024-01-25", "close": 50.7792, "volume": 2349.0}, {"date": "2024-01-26", "close": 49.26, "volume": 1306.0}, {"date": "2024-01-29", "close": 49.24, "volume": 901.0}, {"date": "2024-01-30", "close": 49.04, "volume": 1075.0}, {"date": "2024-01-31", "close": 48.32, "volume": 571.0}, {"date": "2024-02-01", "close": 47.6, "volume": 1329.0}, {"date": "2024-02-02", "close": 47.84, "volume": 565.0}, {"date": "2024-02-05", "close": 44.0, "volume": 505.0}, {"date": "2024-02-06", "close": 43.6, "volume": 312.0}, {"date": "2024-02-07", "close": 36.0, "volume": 850.0}, {"date": "2024-02-08", "close": 37.76, "volume": 1330.0}, {"date": "2024-02-09", "close": 37.7608, "volume": 1614.0}, {"date": "2024-02-12", "close": 38.88, "volume": 615.0}, {"date": "2024-02-13", "close": 39.2, "volume": 3382.0}, {"date": "2024-02-14", "close": 39.68, "volume": 368.0}, {"date": "2024-02-15", "close": 39.92, "volume": 689.0}, {"date": "2024-02-16", "close": 39.76, "volume": 541.0}, {"date": "2024-02-20", "close": 38.4, "volume": 1136.0}, {"date": "2024-02-21", "close": 38.4, "volume": null}, {"date": "2024-02-22", "close": 36.0, "volume": 1104.0}, {"date": "2024-02-23", "close": 34.0, "volume": 1017.0}, {"date": "2024-02-26", "close": 32.0, "volume": 2517.0}, {"date": "2024-02-27", "close": 31.92, "volume": 1942.0}, {"date": "2024-02-28", "close": 31.76, "volume": 581.0}, {"date": "2024-02-29", "close": 27.024, "volume": 369.0}, {"date": "2024-03-01", "close": 29.96, "volume": 880.0}, {"date": "2024-03-04", "close": 32.8, "volume": 789.0}, {"date": "2024-03-05", "close": 40.88, "volume": 7246.0}, {"date": "2024-03-06", "close": 44.132, "volume": 76845.0}, {"date": "2024-03-07", "close": 44.24, "volume": 71183.0}, {"date": "2024-03-08", "close": 45.2, "volume": 15366.0}, {"date": "2024-03-11", "close": 45.36, "volume": 30035.0}, {"date": "2024-03-12", "close": 9.92, "volume": 1199980.0}, {"date": "2024-03-13", "close": 9.68, "volume": 247632.0}, {"date": "2024-03-14", "close": 7.912, "volume": 214275.0}, {"date": "2024-03-15", "close": 7.92, "volume": 46421.0}, {"date": "2024-03-18", "close": 7.192, "volume": 47973.0}, {"date": "2024-03-19", "close": 6.9932, "volume": 67848.0}, {"date": "2024-03-20", "close": 7.356, "volume": 21277.0}, {"date": "2024-03-21", "close": 7.0256, "volume": 31429.0}, {"date": "2024-03-22", "close": 7.016, "volume": 9555.0}, {"date": "2024-03-25", "close": 6.96, "volume": 15090.0}, {"date": "2024-03-26", "close": 6.5752, "volume": 16157.0}, {"date": "2024-03-27", "close": 6.712, "volume": 23474.0}, {"date": "2024-03-28", "close": 6.4, "volume": 11153.0}, {"date": "2024-04-01", "close": 6.24, "volume": 9565.0}, {"date": "2024-04-02", "close": 6.08, "volume": 5289.0}, {"date": "2024-04-03", "close": 6.2384, "volume": 14967.0}, {"date": "2024-04-04", "close": 6.2088, "volume": 6591.0}, {"date": "2024-04-05", "close": 5.6264, "volume": 16094.0}, {"date": "2024-04-08", "close": 5.96, "volume": 2305.0}, {"date": "2024-04-09", "close": 6.008, "volume": 6971.0}, {"date": "2024-04-10", "close": 6.0392, "volume": 6555.0}, {"date": "2024-04-11", "close": 5.7272, "volume": 9392.0}, {"date": "2024-04-12", "close": 5.8392, "volume": 13552.0}, {"date": "2024-04-15", "close": 4.9904, "volume": 12777.0}, {"date": "2024-04-16", "close": 5.0416, "volume": 5245.0}, {"date": "2024-04-17", "close": 5.12, "volume": 3989.0}, {"date": "2024-04-18", "close": 5.2, "volume": 2246.0}, {"date": "2024-04-19", "close": 5.0496, "volume": 4187.0}, {"date": "2024-04-22", "close": 5.36, "volume": 19757.0}, {"date": "2024-04-23", "close": 5.98, "volume": 16909.0}, {"date": "2024-04-24", "close": 5.92, "volume": 3130.0}, {"date": "2024-04-25", "close": 5.9608, "volume": 2016.0}, {"date": "2024-04-26", "close": 6.0784, "volume": 5420.0}, {"date": "2024-04-29", "close": 5.8408, "volume": 1149.0}, {"date": "2024-04-30", "close": 5.916, "volume": 2555.0}, {"date": "2024-05-01", "close": 5.5712, "volume": 4071.0}, {"date": "2024-05-02", "close": 5.96, "volume": 3083.0}, {"date": "2024-05-03", "close": 5.8, "volume": 2095.0}, {"date": "2024-05-06", "close": 5.7592, "volume": 3642.0}, {"date": "2024-05-07", "close": 5.4832, "volume": 2822.0}, {"date": "2024-05-08", "close": 5.488, "volume": 1849.0}, {"date": "2024-05-09", "close": 5.3048, "volume": 4483.0}, {"date": "2024-05-10", "close": 5.4392, "volume": 3886.0}, {"date": "2024-05-13", "close": 5.68, "volume": 3223.0}, {"date": "2024-05-14", "close": 5.8232, "volume": 3082.0}, {"date": "2024-05-15", "close": 5.5984, "volume": 2477.0}, {"date": "2024-05-16", "close": 5.36, "volume": 2778.0}, {"date": "2024-05-17", "close": 5.36, "volume": 3081.0}, {"date": "2024-05-20", "close": 5.76, "volume": 4493.0}, {"date": "2024-05-21", "close": 5.76, "volume": 12740.0}, {"date": "2024-05-22", "close": 5.9176, "volume": 7985.0}, {"date": "2024-05-23", "close": 5.84, "volume": 9607.0}, {"date": "2024-05-24", "close": 5.7928, "volume": 1914.0}, {"date": "2024-05-28", "close": 5.488, "volume": 5661.0}, {"date": "2024-05-29", "close": 5.44, "volume": 1151.0}, {"date": "2024-05-30", "close": 5.592, "volume": 650.0}, {"date": "2024-05-31", "close": 5.5192, "volume": 5279.0}, {"date": "2024-06-03", "close": 4.9472, "volume": 7285.0}, {"date": "2024-06-04", "close": 5.5976, "volume": 51205.0}, {"date": "2024-06-05", "close": 5.36, "volume": 10703.0}, {"date": "2024-06-06", "close": 5.3464, "volume": 3303.0}, {"date": "2024-06-07", "close": 5.1368, "volume": 6400.0}, {"date": "2024-06-10", "close": 5.3584, "volume": 3416.0}, {"date": "2024-06-11", "close": 5.3352, "volume": 2519.0}, {"date": "2024-06-12", "close": 5.4792, "volume": 15352.0}, {"date": "2024-06-13", "close": 5.284, "volume": 1013.0}, {"date": "2024-06-14", "close": 5.0392, "volume": 4342.0}, {"date": "2024-06-17", "close": 5.032, "volume": 3056.0}, {"date": "2024-06-18", "close": 4.732, "volume": 3862.0}, {"date": "2024-06-20", "close": 4.16, "volume": 13967.0}, {"date": "2024-06-21", "close": 4.2224, "volume": 5372.0}, {"date": "2024-06-24", "close": 4.4784, "volume": 2348.0}, {"date": "2024-06-25", "close": 4.6808, "volume": 9081.0}, {"date": "2024-06-26", "close": 4.56, "volume": 322719.0}, {"date": "2024-06-27", "close": 3.704, "volume": 48581.0}, {"date": "2024-06-28", "close": 3.384, "volume": 18488.0}, {"date": "2024-07-01", "close": 3.8312, "volume": 19938.0}, {"date": "2024-07-02", "close": 3.688, "volume": 5392.0}, {"date": "2024-07-03", "close": 3.688, "volume": 2340.0}, {"date": "2024-07-05", "close": 3.6, "volume": 6124.0}, {"date": "2024-07-08", "close": 3.5984, "volume": 2462.0}, {"date": "2024-07-09", "close": 3.592, "volume": 3753.0}, {"date": "2024-07-10", "close": 3.4512, "volume": 4540.0}, {"date": "2024-07-11", "close": 3.464, "volume": 4820.0}, {"date": "2024-07-12", "close": 3.7, "volume": 5696.0}, {"date": "2024-07-15", "close": 3.736, "volume": 3667.0}, {"date": "2024-07-16", "close": 3.688, "volume": 555.0}, {"date": "2024-07-17", "close": 3.6, "volume": 3244.0}, {"date": "2024-07-18", "close": 3.56, "volume": 1172.0}, {"date": "2024-07-19", "close": 3.5216, "volume": 1857.0}, {"date": "2024-07-22", "close": 3.44, "volume": 4396.0}, {"date": "2024-07-23", "close": 3.284, "volume": 4179.0}, {"date": "2024-07-24", "close": 3.2024, "volume": 8477.0}, {"date": "2024-07-25", "close": 3.2176, "volume": 699.0}, {"date": "2024-07-26", "close": 3.288, "volume": 1301.0}, {"date": "2024-07-29", "close": 3.332, "volume": 112671.0}, {"date": "2024-07-30", "close": 3.0416, "volume": 39855.0}, {"date": "2024-07-31", "close": 2.8904, "volume": 5445.0}, {"date": "2024-08-01", "close": 2.6392, "volume": 18514.0}, {"date": "2024-08-02", "close": 2.516, "volume": 5642.0}, {"date": "2024-08-05", "close": 2.3012, "volume": 10885.0}, {"date": "2024-08-06", "close": 2.248, "volume": 12023.0}, {"date": "2024-08-07", "close": 2.76, "volume": 16588.0}, {"date": "2024-08-08", "close": 2.5232, "volume": 3133.0}, {"date": "2024-08-09", "close": 2.3704, "volume": 2592.0}, {"date": "2024-08-12", "close": 2.3992, "volume": 1806.0}, {"date": "2024-08-13", "close": 2.3264, "volume": 1383.0}, {"date": "2024-08-14", "close": 2.404, "volume": 2359.0}, {"date": "2024-08-15", "close": 2.4816, "volume": 1544.0}, {"date": "2024-08-16", "close": 2.608, "volume": 1908.0}, {"date": "2024-08-19", "close": 2.7208, "volume": 2833.0}, {"date": "2024-08-20", "close": 2.6832, "volume": 45815.0}, {"date": "2024-08-21", "close": 2.7968, "volume": 8798.0}, {"date": "2024-08-22", "close": 2.88, "volume": 1169.0}, {"date": "2024-08-23", "close": 2.96, "volume": 4744.0}, {"date": "2024-08-26", "close": 3.0416, "volume": 9983.0}, {"date": "2024-08-27", "close": 3.0824, "volume": 3136.0}, {"date": "2024-08-28", "close": 3.12, "volume": 786.0}, {"date": "2024-08-29", "close": 3.1328, "volume": 10154.0}, {"date": "2024-08-30", "close": 3.096, "volume": 843.0}, {"date": "2024-09-03", "close": 2.986, "volume": 4075.0}, {"date": "2024-09-04", "close": 2.96, "volume": 56.0}, {"date": "2024-09-05", "close": 2.8, "volume": 1813.0}, {"date": "2024-09-06", "close": 2.808, "volume": 1404.0}, {"date": "2024-09-09", "close": 2.808, "volume": 488.0}, {"date": "2024-09-10", "close": 2.88, "volume": 2322.0}, {"date": "2024-09-11", "close": 2.88, "volume": 2564.0}, {"date": "2024-09-12", "close": 2.888, "volume": 5393.0}, {"date": "2024-09-13", "close": 2.9848, "volume": 2526.0}, {"date": "2024-09-16", "close": 3.08, "volume": 11359.0}, {"date": "2024-09-17", "close": 3.088, "volume": 5876.0}, {"date": "2024-09-18", "close": 3.1592, "volume": 4133.0}, {"date": "2024-09-19", "close": 2.9648, "volume": 3721.0}, {"date": "2024-09-20", "close": 2.92, "volume": 5458.0}, {"date": "2024-09-23", "close": 2.8224, "volume": 1407.0}, {"date": "2024-09-24", "close": 2.9608, "volume": 1918.0}, {"date": "2024-09-25", "close": 2.88, "volume": 1200.0}, {"date": "2024-09-26", "close": 2.9912, "volume": 4059.0}, {"date": "2024-09-27", "close": 2.9032, "volume": 9811.0}, {"date": "2024-09-30", "close": 2.8, "volume": 3586.0}, {"date": "2024-10-01", "close": 2.7216, "volume": 3104.0}, {"date": "2024-10-02", "close": 2.68, "volume": 2382.0}, {"date": "2024-10-03", "close": 2.7172, "volume": 3575.0}, {"date": "2024-10-04", "close": 2.72, "volume": 2688.0}, {"date": "2024-10-07", "close": 3.112, "volume": 27393.0}, {"date": "2024-10-08", "close": 3.12, "volume": 7104.0}, {"date": "2024-10-09", "close": 3.728, "volume": 164479.0}, {"date": "2024-10-10", "close": 3.3592, "volume": 133471.0}, {"date": "2024-10-11", "close": 3.84, "volume": 343315.0}, {"date": "2024-10-14", "close": 2.968, "volume": 155958.0}, {"date": "2024-10-15", "close": 3.3328, "volume": 154767.0}, {"date": "2024-10-16", "close": 3.176, "volume": 94380.0}, {"date": "2024-10-17", "close": 2.8272, "volume": 18893.0}, {"date": "2024-10-18", "close": 2.88, "volume": 9609.0}, {"date": "2024-10-21", "close": 2.808, "volume": 24738.0}, {"date": "2024-10-22", "close": 2.6816, "volume": 16641.0}, {"date": "2024-10-23", "close": 2.5288, "volume": 10490.0}, {"date": "2024-10-24", "close": 2.4712, "volume": 5110.0}, {"date": "2024-10-25", "close": 2.72, "volume": 5000.0}, {"date": "2024-10-28", "close": 2.512, "volume": 16324.0}, {"date": "2024-10-29", "close": 2.244, "volume": 9577.0}, {"date": "2024-10-30", "close": 2.4, "volume": 7561.0}, {"date": "2024-10-31", "close": 2.256, "volume": 9109.0}, {"date": "2024-11-01", "close": 2.56, "volume": 16951.0}, {"date": "2024-11-04", "close": 9.44, "volume": 50224838.0}, {"date": "2024-11-05", "close": 13.52, "volume": 13582200.0}, {"date": "2024-11-06", "close": 10.88, "volume": 938160.0}, {"date": "2024-11-07", "close": 7.04, "volume": 395836.0}, {"date": "2024-11-08", "close": 8.0, "volume": 865197.0}, {"date": "2024-11-11", "close": 8.56, "volume": 172679.0}, {"date": "2024-11-12", "close": 8.48, "volume": 144050.0}, {"date": "2024-11-13", "close": 7.84, "volume": 67991.0}, {"date": "2024-11-14", "close": 7.064, "volume": 31270.0}, {"date": "2024-11-15", "close": 10.16, "volume": 20711150.0}, {"date": "2024-11-18", "close": 11.12, "volume": 466047.0}, {"date": "2024-11-19", "close": 10.8, "volume": 243212.0}, {"date": "2024-11-20", "close": 9.92, "volume": 85347.0}, {"date": "2024-11-21", "close": 9.2, "volume": 52828.0}, {"date": "2024-11-22", "close": 9.6, "volume": 66676.0}, {"date": "2024-11-25", "close": 8.8, "volume": 72081.0}, {"date": "2024-11-26", "close": 9.36, "volume": 51021.0}, {"date": "2024-11-27", "close": 8.8, "volume": 60190.0}, {"date": "2024-11-29", "close": 8.72, "volume": 46102.0}, {"date": "2024-12-02", "close": 8.16, "volume": 27388.0}, {"date": "2024-12-03", "close": 7.84, "volume": 34178.0}, {"date": "2024-12-04", "close": 7.6176, "volume": 13909.0}, {"date": "2024-12-05", "close": 7.28, "volume": 18018.0}, {"date": "2024-12-06", "close": 7.496, "volume": 11542.0}, {"date": "2024-12-09", "close": 7.416, "volume": 10077.0}, {"date": "2024-12-10", "close": 8.08, "volume": 35423.0}, {"date": "2024-12-11", "close": 7.572, "volume": 15843.0}, {"date": "2024-12-12", "close": 7.4256, "volume": 9480.0}, {"date": "2024-12-13", "close": 7.2528, "volume": 9321.0}, {"date": "2024-12-16", "close": 7.2792, "volume": 12739.0}, {"date": "2024-12-17", "close": 6.64, "volume": 22229.0}, {"date": "2024-12-18", "close": 6.56, "volume": 9691.0}, {"date": "2024-12-19", "close": 6.24, "volume": 10148.0}, {"date": "2024-12-20", "close": 6.4, "volume": 8362.0}, {"date": "2024-12-23", "close": 5.9208, "volume": 10024.0}, {"date": "2024-12-24", "close": 5.896, "volume": 10067.0}, {"date": "2024-12-26", "close": 8.32, "volume": 253446.0}, {"date": "2024-12-27", "close": 7.8931, "volume": 93971.0}, {"date": "2024-12-30", "close": 9.8336, "volume": 89715.0}, {"date": "2024-12-31", "close": 8.0, "volume": 71270.0}, {"date": "2025-01-02", "close": 8.64, "volume": 23233.0}, {"date": "2025-01-03", "close": 11.12, "volume": 1076837.0}, {"date": "2025-01-06", "close": 11.92, "volume": 1472550.0}, {"date": "2025-01-07", "close": 11.84, "volume": 223527.0}, {"date": "2025-01-08", "close": 8.16, "volume": 172443.0}, {"date": "2025-01-10", "close": 8.64, "volume": 92263.0}, {"date": "2025-01-13", "close": 7.312, "volume": 92872.0}, {"date": "2025-01-14", "close": 7.6, "volume": 44639.0}, {"date": "2025-01-15", "close": 7.7608, "volume": 138009.0}, {"date": "2025-01-16", "close": 7.92, "volume": 36880.0}, {"date": "2025-01-17", "close": 7.56, "volume": 33258.0}, {"date": "2025-01-21", "close": 6.9448, "volume": 56896.0}, {"date": "2025-01-22", "close": 7.136, "volume": 43247.0}, {"date": "2025-01-23", "close": 7.0408, "volume": 27980.0}, {"date": "2025-01-24", "close": 6.6976, "volume": 29665.0}, {"date": "2025-01-27", "close": 5.608, "volume": 47455.0}, {"date": "2025-01-28", "close": 5.592, "volume": 23074.0}, {"date": "2025-01-29", "close": 5.196, "volume": 32786.0}, {"date": "2025-01-30", "close": 4.8224, "volume": 28579.0}, {"date": "2025-01-31", "close": 4.9432, "volume": 24632.0}, {"date": "2025-02-03", "close": 5.0976, "volume": 14682.0}, {"date": "2025-02-04", "close": 5.0408, "volume": 7717.0}, {"date": "2025-02-05", "close": 5.2924, "volume": 9533.0}, {"date": "2025-02-06", "close": 5.2168, "volume": 8523.0}, {"date": "2025-02-07", "close": 5.2016, "volume": 5846.0}, {"date": "2025-02-10", "close": 5.3552, "volume": 26828.0}, {"date": "2025-02-11", "close": 5.7088, "volume": 26855.0}, {"date": "2025-02-12", "close": 5.2, "volume": 9871.0}, {"date": "2025-02-13", "close": 5.1672, "volume": 8553.0}, {"date": "2025-02-14", "close": 5.552, "volume": 15695.0}, {"date": "2025-02-18", "close": 5.3616, "volume": 9698.0}, {"date": "2025-02-19", "close": 5.1032, "volume": 18056.0}, {"date": "2025-02-20", "close": 4.8, "volume": 19924.0}, {"date": "2025-02-21", "close": 4.6004, "volume": 5393.0}, {"date": "2025-02-24", "close": 3.92, "volume": 52865.0}, {"date": "2025-02-25", "close": 3.64, "volume": 22565.0}, {"date": "2025-02-26", "close": 4.1224, "volume": 284042.0}, {"date": "2025-02-27", "close": 3.3608, "volume": 27232.0}, {"date": "2025-02-28", "close": 3.3104, "volume": 23795.0}, {"date": "2025-03-03", "close": 3.324, "volume": 429128.0}, {"date": "2025-03-04", "close": 3.784, "volume": 575872.0}, {"date": "2025-03-05", "close": 3.56, "volume": 45532.0}, {"date": "2025-03-06", "close": 3.6464, "volume": 39676.0}, {"date": "2025-03-07", "close": 3.92, "volume": 58942.0}, {"date": "2025-03-10", "close": 3.532, "volume": 15322.0}, {"date": "2025-03-11", "close": 3.5992, "volume": 14187.0}, {"date": "2025-03-12", "close": 3.688, "volume": 2901.0}, {"date": "2025-03-13", "close": 3.6808, "volume": 6069.0}, {"date": "2025-03-14", "close": 3.732, "volume": 3316.0}, {"date": "2025-03-17", "close": 3.6712, "volume": 3579.0}, {"date": "2025-03-18", "close": 3.7736, "volume": 17100.0}, {"date": "2025-03-19", "close": 4.0, "volume": 8056.0}, {"date": "2025-03-20", "close": 4.1928, "volume": 15047.0}, {"date": "2025-03-21", "close": 4.32, "volume": 8276.0}, {"date": "2025-03-24", "close": 4.16, "volume": 7584.0}, {"date": "2025-03-25", "close": 4.3216, "volume": 8865.0}, {"date": "2025-03-26", "close": 4.1048, "volume": 10720.0}, {"date": "2025-03-27", "close": 3.72, "volume": 4094.0}, {"date": "2025-03-28", "close": 4.032, "volume": 2210.0}, {"date": "2025-03-31", "close": 4.24, "volume": 10216.0}, {"date": "2025-04-01", "close": 4.0088, "volume": 5857.0}, {"date": "2025-04-02", "close": 3.9584, "volume": 2142.0}, {"date": "2025-04-03", "close": 3.24, "volume": 28985.0}, {"date": "2025-04-04", "close": 3.16, "volume": 109805.0}, {"date": "2025-04-07", "close": 2.78, "volume": 74620.0}, {"date": "2025-04-08", "close": 3.81, "volume": 120973.0}, {"date": "2025-04-09", "close": 3.645, "volume": 55038.0}, {"date": "2025-04-10", "close": 3.44, "volume": 45683.0}, {"date": "2025-04-11", "close": 3.38, "volume": 15988.0}, {"date": "2025-04-14", "close": 3.18, "volume": 16682.0}, {"date": "2025-04-15", "close": 3.41, "volume": 21934.0}, {"date": "2025-04-16", "close": 3.34, "volume": 5323.0}, {"date": "2025-04-17", "close": 3.48, "volume": 20722.0}, {"date": "2025-04-21", "close": 3.48, "volume": 10622.0}, {"date": "2025-04-22", "close": 3.29, "volume": 36287.0}, {"date": "2025-04-23", "close": 3.3, "volume": 22921.0}, {"date": "2025-04-24", "close": 3.495, "volume": 22971.0}, {"date": "2025-04-25", "close": 4.0372, "volume": 87505.0}, {"date": "2025-04-28", "close": 3.91, "volume": 17986.0}, {"date": "2025-04-29", "close": 4.0054, "volume": 5837.0}, {"date": "2025-04-30", "close": 3.73, "volume": 39927.0}, {"date": "2025-05-01", "close": 3.67, "volume": 15566.0}, {"date": "2025-05-02", "close": 3.65, "volume": 16836.0}, {"date": "2025-05-05", "close": 3.41, "volume": 9949.0}, {"date": "2025-05-06", "close": 3.13, "volume": 11791.0}, {"date": "2025-05-07", "close": 2.99, "volume": 7503.0}, {"date": "2025-05-08", "close": 3.2, "volume": 6426.0}, {"date": "2025-05-09", "close": 3.31, "volume": 33057.0}, {"date": "2025-05-12", "close": 3.39, "volume": 9948.0}, {"date": "2025-05-13", "close": 3.45, "volume": 12149.0}, {"date": "2025-05-14", "close": 3.45, "volume": 7102.0}, {"date": "2025-05-15", "close": 3.3657, "volume": 1105.0}, {"date": "2025-05-16", "close": 3.47, "volume": 6387.0}, {"date": "2025-05-19", "close": 3.6, "volume": 18407.0}, {"date": "2025-05-20", "close": 3.4617, "volume": 11552.0}, {"date": "2025-05-21", "close": 3.58, "volume": 5641.0}, {"date": "2025-05-22", "close": 3.526, "volume": 5733.0}, {"date": "2025-05-23", "close": 3.32, "volume": 4112.0}, {"date": "2025-05-27", "close": 3.3023, "volume": 11677.0}, {"date": "2025-05-28", "close": 3.21, "volume": 150608.0}, {"date": "2025-05-29", "close": 3.18, "volume": 14249.0}, {"date": "2025-05-30", "close": 2.99, "volume": 8346.0}, {"date": "2025-06-02", "close": 2.674, "volume": 10166.0}, {"date": "2025-06-03", "close": 2.99, "volume": 36623.0}, {"date": "2025-06-04", "close": 2.99, "volume": 6481.0}, {"date": "2025-06-05", "close": 3.01, "volume": 13710.0}, {"date": "2025-06-06", "close": 2.91, "volume": 5507.0}, {"date": "2025-06-09", "close": 2.926, "volume": 3460.0}, {"date": "2025-06-10", "close": 2.95, "volume": 1420.0}, {"date": "2025-06-11", "close": 2.976, "volume": 4383.0}, {"date": "2025-06-12", "close": 2.67, "volume": 7784.0}, {"date": "2025-06-13", "close": 2.63, "volume": 4298.0}, {"date": "2025-06-16", "close": 2.604, "volume": 6469.0}, {"date": "2025-06-17", "close": 2.83, "volume": 18480.0}, {"date": "2025-06-18", "close": 2.73, "volume": 16521.0}, {"date": "2025-06-20", "close": 2.65, "volume": 11581.0}, {"date": "2025-06-23", "close": 2.7827, "volume": 2954.0}, {"date": "2025-06-24", "close": 2.86, "volume": 2394.0}, {"date": "2025-06-25", "close": 2.7, "volume": 6388.0}, {"date": "2025-06-26", "close": 2.624, "volume": 9068.0}, {"date": "2025-06-27", "close": 2.78, "volume": 57943.0}, {"date": "2025-06-30", "close": 2.66, "volume": 14046.0}, {"date": "2025-07-01", "close": 2.69, "volume": 42824.0}, {"date": "2025-07-02", "close": 2.64, "volume": 8279.0}, {"date": "2025-07-03", "close": 2.7124, "volume": 27538.0}, {"date": "2025-07-07", "close": 2.77, "volume": 12227.0}, {"date": "2025-07-08", "close": 2.8, "volume": 12752.0}, {"date": "2025-07-09", "close": 2.81, "volume": 13679.0}, {"date": "2025-07-10", "close": 3.45, "volume": 149417.0}, {"date": "2025-07-11", "close": 3.2, "volume": 56498.0}, {"date": "2025-07-14", "close": 3.23, "volume": 36031.0}, {"date": "2025-07-15", "close": 3.123, "volume": 40343.0}, {"date": "2025-07-16", "close": 3.52, "volume": 43463.0}, {"date": "2025-07-17", "close": 3.53, "volume": 14049.0}, {"date": "2025-07-18", "close": 3.39, "volume": 27643.0}, {"date": "2025-07-21", "close": 3.24, "volume": 15006.0}, {"date": "2025-07-22", "close": 3.2687, "volume": 1334.0}, {"date": "2025-07-23", "close": 3.2545, "volume": 13801.0}, {"date": "2025-07-24", "close": 3.14, "volume": 8297.0}, {"date": "2025-07-25", "close": 3.5, "volume": 289672.0}, {"date": "2025-07-28", "close": 3.43, "volume": 26686.0}, {"date": "2025-07-29", "close": 3.3197, "volume": 23717.0}, {"date": "2025-07-30", "close": 3.4173, "volume": 27571.0}, {"date": "2025-07-31", "close": 2.95, "volume": 17779.0}, {"date": "2025-08-01", "close": 2.8097, "volume": 13207.0}, {"date": "2025-08-04", "close": 3.12, "volume": 22167.0}, {"date": "2025-08-05", "close": 2.95, "volume": 28087.0}, {"date": "2025-08-06", "close": 2.8622, "volume": 13033.0}, {"date": "2025-08-07", "close": 2.8301, "volume": 7656.0}, {"date": "2025-08-08", "close": 2.76, "volume": 4366.0}, {"date": "2025-08-11", "close": 2.9985, "volume": 16877.0}, {"date": "2025-08-12", "close": 2.85, "volume": 7341.0}, {"date": "2025-08-13", "close": 2.9781, "volume": 2298.0}, {"date": "2025-08-14", "close": 2.94, "volume": 5358.0}, {"date": "2025-08-15", "close": 3.38, "volume": 94564.0}, {"date": "2025-08-18", "close": 3.35, "volume": 9402.0}, {"date": "2025-08-19", "close": 3.13, "volume": 63618.0}, {"date": "2025-08-20", "close": 3.1, "volume": 4233.0}, {"date": "2025-08-21", "close": 3.06, "volume": 4186.0}, {"date": "2025-08-22", "close": 3.19, "volume": 10878.0}, {"date": "2025-08-25", "close": 3.205, "volume": 5325.0}, {"date": "2025-08-26", "close": 3.17, "volume": 1197.0}, {"date": "2025-08-27", "close": 3.1, "volume": 22786.0}, {"date": "2025-08-28", "close": 3.19, "volume": 29249.0}, {"date": "2025-08-29", "close": 3.135, "volume": 22001.0}, {"date": "2025-09-02", "close": 3.05, "volume": 17019.0}, {"date": "2025-09-03", "close": 3.03, "volume": 5515.0}, {"date": "2025-09-04", "close": 3.135, "volume": 19713.0}, {"date": "2025-09-05", "close": 3.11, "volume": 4942.0}, {"date": "2025-09-08", "close": 3.05, "volume": 7495.0}, {"date": "2025-09-09", "close": 3.23, "volume": 14332.0}, {"date": "2025-09-10", "close": 3.8, "volume": 61215.0}, {"date": "2025-09-11", "close": 4.3026, "volume": 58464.0}, {"date": "2025-09-12", "close": 4.69, "volume": 32614.0}, {"date": "2025-09-15", "close": 4.45, "volume": 11123.0}, {"date": "2025-09-16", "close": 4.5, "volume": 31173.0}, {"date": "2025-09-17", "close": 4.64, "volume": 6276.0}, {"date": "2025-09-18", "close": 4.83, "volume": 15243.0}, {"date": "2025-09-19", "close": 5.79, "volume": 154147.0}, {"date": "2025-09-22", "close": 5.575, "volume": 31473.0}, {"date": "2025-09-23", "close": 6.1, "volume": 47028.0}, {"date": "2025-09-24", "close": 6.3, "volume": 18732.0}, {"date": "2025-09-25", "close": 6.62, "volume": 21389.0}, {"date": "2025-09-26", "close": 6.3227, "volume": 13587.0}, {"date": "2025-09-29", "close": 6.16, "volume": 16755.0}, {"date": "2025-09-30", "close": 5.8212, "volume": 3426.0}, {"date": "2025-10-01", "close": 5.91, "volume": 4837.0}, {"date": "2025-10-02", "close": 5.6623, "volume": 9496.0}, {"date": "2025-10-03", "close": 5.5, "volume": 19716.0}, {"date": "2025-10-06", "close": 5.74, "volume": 18867.0}, {"date": "2025-10-07", "close": 5.77, "volume": 4366.0}, {"date": "2025-10-08", "close": 5.86, "volume": 3639.0}, {"date": "2025-10-09", "close": 5.83, "volume": 4189.0}, {"date": "2025-10-10", "close": 5.59, "volume": 17515.0}, {"date": "2025-10-13", "close": 5.6, "volume": 6923.0}, {"date": "2025-10-14", "close": 6.07, "volume": 7039.0}, {"date": "2025-10-15", "close": 6.48, "volume": 25071.0}, {"date": "2025-10-16", "close": 6.163, "volume": 5449.0}, {"date": "2025-10-17", "close": 6.1751, "volume": 1038.0}, {"date": "2025-10-20", "close": 6.0, "volume": 1828.0}, {"date": "2025-10-21", "close": 5.8, "volume": 34661.0}, {"date": "2025-10-22", "close": 5.6, "volume": 3172.0}, {"date": "2025-10-23", "close": 5.89, "volume": 2311.0}, {"date": "2025-10-24", "close": 5.63, "volume": 14986.0}, {"date": "2025-10-27", "close": 6.1073, "volume": 4460.0}, {"date": "2025-10-28", "close": 6.13, "volume": 2751.0}, {"date": "2025-10-29", "close": 6.16, "volume": 3812.0}, {"date": "2025-10-30", "close": 6.16, "volume": 2568.0}, {"date": "2025-10-31", "close": 5.87, "volume": 1543.0}, {"date": "2025-11-03", "close": 6.175, "volume": 6553.0}, {"date": "2025-11-04", "close": 5.85, "volume": 5687.0}, {"date": "2025-11-05", "close": 5.55, "volume": 10579.0}, {"date": "2025-11-06", "close": 4.81, "volume": 11573.0}, {"date": "2025-11-07", "close": 5.23, "volume": 2502.0}, {"date": "2025-11-10", "close": 5.36, "volume": 3533.0}, {"date": "2025-11-11", "close": 5.33, "volume": 446.0}, {"date": "2025-11-12", "close": 5.01, "volume": 882.0}, {"date": "2025-11-13", "close": 5.15, "volume": 1883.0}, {"date": "2025-11-14", "close": 4.94, "volume": 3109.0}, {"date": "2025-11-17", "close": 4.555, "volume": 6426.0}, {"date": "2025-11-18", "close": 4.5, "volume": 1700.0}, {"date": "2025-11-19", "close": 4.5, "volume": 928.0}, {"date": "2025-11-20", "close": 4.3, "volume": 1232.0}, {"date": "2025-11-21", "close": 4.0, "volume": 3994.0}, {"date": "2025-11-24", "close": 3.71, "volume": 3664.0}, {"date": "2025-11-25", "close": 3.855, "volume": 399.0}, {"date": "2025-11-26", "close": 3.85, "volume": 1198.0}, {"date": "2025-11-28", "close": 3.53, "volume": 2073.0}, {"date": "2025-12-01", "close": 3.9602, "volume": 2585.0}, {"date": "2025-12-02", "close": 4.205, "volume": 2578.0}, {"date": "2025-12-03", "close": 4.71, "volume": 8347.0}, {"date": "2025-12-04", "close": 4.5, "volume": 996.0}, {"date": "2025-12-05", "close": 4.72, "volume": 17305.0}, {"date": "2025-12-08", "close": 4.9, "volume": 1311.0}, {"date": "2025-12-09", "close": 4.93, "volume": 3101.0}, {"date": "2025-12-10", "close": 4.92, "volume": 6671.0}, {"date": "2025-12-11", "close": 4.8, "volume": 952.0}, {"date": "2025-12-12", "close": 5.3, "volume": 8359.0}, {"date": "2025-12-15", "close": 4.68, "volume": 11032.0}, {"date": "2025-12-16", "close": 4.52, "volume": 800.0}, {"date": "2025-12-17", "close": 4.65, "volume": 4159.0}, {"date": "2025-12-18", "close": 4.64, "volume": 753.0}, {"date": "2025-12-19", "close": 4.6, "volume": 2570.0}, {"date": "2025-12-22", "close": 4.3, "volume": 1395.0}, {"date": "2025-12-23", "close": 4.2, "volume": 2538.0}, {"date": "2025-12-24", "close": 4.16, "volume": 919.0}, {"date": "2025-12-26", "close": 4.1, "volume": 17819.0}, {"date": "2025-12-29", "close": 3.9, "volume": 6927.0}, {"date": "2025-12-30", "close": 4.13, "volume": 3589.0}, {"date": "2025-12-31", "close": 4.25, "volume": 1286.0}, {"date": "2026-01-02", "close": 3.95, "volume": 9003.0}, {"date": "2026-01-05", "close": 3.949, "volume": 25443.0}, {"date": "2026-01-06", "close": 3.48, "volume": 25165.0}, {"date": "2026-01-07", "close": 3.43, "volume": 3567.0}, {"date": "2026-01-08", "close": 3.3689, "volume": 2418.0}, {"date": "2026-01-09", "close": 3.16, "volume": 2073.0}, {"date": "2026-01-12", "close": 3.25, "volume": 6171.0}, {"date": "2026-01-13", "close": 3.1, "volume": 1014.0}, {"date": "2026-01-14", "close": 3.1, "volume": null}, {"date": "2026-01-15", "close": 3.11, "volume": 1337.0}, {"date": "2026-01-16", "close": 3.11, "volume": null}, {"date": "2026-01-20", "close": 3.0, "volume": 846.0}, {"date": "2026-01-21", "close": 3.0, "volume": null}, {"date": "2026-01-22", "close": 3.33, "volume": 20050.0}, {"date": "2026-01-23", "close": 3.15, "volume": 2144.0}, {"date": "2026-01-26", "close": 3.28, "volume": 1601.0}, {"date": "2026-01-27", "close": 3.0, "volume": 5048.0}, {"date": "2026-01-28", "close": 3.11, "volume": 3713.0}, {"date": "2026-01-29", "close": 3.29, "volume": 20986.0}, {"date": "2026-01-30", "close": 3.25, "volume": 1507.0}, {"date": "2026-02-02", "close": 3.56, "volume": 2421.0}, {"date": "2026-02-03", "close": 3.26, "volume": 1350.0}, {"date": "2026-02-04", "close": 3.2999, "volume": 9615.0}, {"date": "2026-02-05", "close": 3.2999, "volume": null}, {"date": "2026-02-06", "close": 3.2, "volume": 4765.0}, {"date": "2026-02-09", "close": 3.2, "volume": 826.0}, {"date": "2026-02-10", "close": 3.25, "volume": 1514.0}, {"date": "2026-02-11", "close": 3.22, "volume": 2647.0}, {"date": "2026-02-12", "close": 3.22, "volume": null}, {"date": "2026-02-13", "close": 3.0, "volume": 3484.0}, {"date": "2026-02-17", "close": 2.89, "volume": 13412.0}, {"date": "2026-02-18", "close": 2.82, "volume": 1969.0}, {"date": "2026-02-19", "close": 2.63, "volume": 21337.0}, {"date": "2026-02-20", "close": 2.56, "volume": 3642.0}, {"date": "2026-02-23", "close": 2.82, "volume": 5451.0}, {"date": "2026-02-24", "close": 2.67, "volume": 530.0}, {"date": "2026-02-25", "close": 2.9399, "volume": 8983.0}, {"date": "2026-02-26", "close": 2.9399, "volume": null}, {"date": "2026-02-27", "close": 3.2699, "volume": 120722.0}, {"date": "2026-03-02", "close": 3.15, "volume": 10147.0}, {"date": "2026-03-03", "close": 2.8481, "volume": 16614.0}, {"date": "2026-03-04", "close": 2.83, "volume": 2921.0}, {"date": "2026-03-05", "close": 2.55, "volume": 20771.0}, {"date": "2026-03-06", "close": 2.33, "volume": 6634.0}, {"date": "2026-03-09", "close": 2.245, "volume": 6215.0}, {"date": "2026-03-10", "close": 2.2, "volume": 4285.0}, {"date": "2026-03-11", "close": 2.01, "volume": 11420.0}, {"date": "2026-03-12", "close": 2.07, "volume": 7140.0}, {"date": "2026-03-13", "close": 2.0999, "volume": 3539.0}, {"date": "2026-03-16", "close": 2.19, "volume": 6080.0}, {"date": "2026-03-17", "close": 2.2, "volume": 6323.0}, {"date": "2026-03-18", "close": 2.21, "volume": 5205.0}, {"date": "2026-03-19", "close": 2.01, "volume": 3633.0}, {"date": "2026-03-20", "close": 2.18, "volume": 3805.0}, {"date": "2026-03-23", "close": 2.18, "volume": null}, {"date": "2026-03-24", "close": 2.355, "volume": 7800.0}, {"date": "2026-03-25", "close": 1.9, "volume": 35098.0}, {"date": "2026-03-26", "close": 2.01, "volume": 63007.0}, {"date": "2026-03-27", "close": 2.22, "volume": 5917.0}, {"date": "2026-03-30", "close": 2.2, "volume": 8440.0}, {"date": "2026-03-31", "close": 1.8, "volume": 93588.0}, {"date": "2026-04-01", "close": 1.87, "volume": 14278.0}, {"date": "2026-04-02", "close": 2.0, "volume": 13549.0}, {"date": "2026-04-06", "close": 1.86, "volume": 14429.0}, {"date": "2026-04-07", "close": 1.945, "volume": 34716.0}, {"date": "2026-04-08", "close": 1.945, "volume": 1748.0}, {"date": "2026-04-09", "close": 1.94, "volume": 17949.0}, {"date": "2026-04-10", "close": 1.95, "volume": 15330.0}, {"date": "2026-04-13", "close": 1.95, "volume": 29355.0}, {"date": "2026-04-14", "close": 1.91, "volume": 1273.0}, {"date": "2026-04-15", "close": 1.91, "volume": null}, {"date": "2026-04-16", "close": 2.0643, "volume": 141053.0}, {"date": "2026-04-17", "close": 2.115, "volume": 742035.0}, {"date": "2026-04-20", "close": 2.17, "volume": 1604908.0}, {"date": "2026-04-21", "close": 2.17, "volume": 3816222.0}, {"date": "2026-04-22", "close": 2.17, "volume": 1511860.0}, {"date": "2026-04-23", "close": 2.24, "volume": 3588890.0}, {"date": "2026-04-24", "close": 2.27, "volume": 1195943.0}, {"date": "2026-04-27", "close": 2.31, "volume": 542765.0}, {"date": "2026-04-28", "close": 2.42, "volume": 3493025.0}, {"date": "2026-04-29", "close": 2.39, "volume": 6146098.0}, {"date": "2026-04-30", "close": 2.45, "volume": 1895160.0}, {"date": "2026-05-01", "close": 2.56, "volume": 683978.0}, {"date": "2026-05-04", "close": 2.59, "volume": 713922.0}, {"date": "2026-05-05", "close": 2.64, "volume": 625097.0}, {"date": "2026-05-06", "close": 2.67, "volume": 550927.0}, {"date": "2026-05-07", "close": 2.68, "volume": 250701.0}, {"date": "2026-05-08", "close": 2.74, "volume": 1337391.0}, {"date": "2026-05-11", "close": 2.76, "volume": 4990595.0}, {"date": "2026-05-12", "close": 2.78, "volume": 1501382.0}, {"date": "2026-05-13", "close": 2.77, "volume": 537918.0}, {"date": "2026-05-14", "close": 2.8, "volume": 711774.0}, {"date": "2026-05-15", "close": 2.87, "volume": 207880.0}, {"date": "2026-05-18", "close": 2.84, "volume": 938344.0}, {"date": "2026-05-19", "close": 2.84, "volume": 6923301.0}, {"date": "2026-05-20", "close": 2.93, "volume": 698058.0}, {"date": "2026-05-21", "close": 2.8, "volume": 2400962.0}, {"date": "2026-05-22", "close": 2.62, "volume": 643700.0}, {"date": "2026-05-26", "close": 2.57, "volume": 45744.0}, {"date": "2026-05-27", "close": 2.562, "volume": 65830.0}, {"date": "2026-05-28", "close": 2.65, "volume": 127640.0}, {"date": "2026-05-29", "close": 3.59, "volume": 643154.0}, {"date": "2026-06-01", "close": 3.59, "volume": 681555.0}, {"date": "2026-06-02", "close": 3.9, "volume": 8019592.0}, {"date": "2026-06-03", "close": 3.78, "volume": 1757426.0}, {"date": "2026-06-04", "close": 3.7, "volume": 2896161.0}, {"date": "2026-06-05", "close": 3.78, "volume": 2870088.0}, {"date": "2026-06-08", "close": 3.76, "volume": 2513266.0}, {"date": "2026-06-09", "close": 3.75, "volume": 2760256.0}, {"date": "2026-06-10", "close": 3.79, "volume": 402865.0}, {"date": "2026-06-11", "close": 3.75, "volume": 1714782.0}, {"date": "2026-06-12", "close": 3.53, "volume": 696582.0}, {"date": "2026-06-15", "close": 3.55, "volume": 2518624.0}, {"date": "2026-06-16", "close": 3.55, "volume": 4578977.0}, {"date": "2026-06-17", "close": 3.62, "volume": 1227616.0}, {"date": "2026-06-18", "close": 3.67, "volume": 541303.0}, {"date": "2026-06-22", "close": 3.74, "volume": 1062032.0}, {"date": "2026-06-23", "close": 3.83, "volume": 465733.0}, {"date": "2026-06-24", "close": 3.72, "volume": 427940.0}, {"date": "2026-06-25", "close": 3.8, "volume": 385729.0}, {"date": "2026-06-26", "close": 3.92, "volume": 874124.0}, {"date": "2026-06-29", "close": 3.89, "volume": 2220769.0}, {"date": "2026-06-30", "close": 3.89, "volume": 1219763.0}, {"date": "2026-07-01", "close": 3.73, "volume": 69270.0}, {"date": "2026-07-02", "close": 3.48, "volume": 141755.0}, {"date": "2026-07-06", "close": 3.59, "volume": 46903.0}, {"date": "2026-07-07", "close": 3.38, "volume": 106978.0}, {"date": "2026-07-08", "close": 3.64, "volume": 88749.0}, {"date": "2026-07-09", "close": 3.6, "volume": 58749.0}, {"date": "2026-07-10", "close": 3.64, "volume": 8238.0}, {"date": "2026-07-13", "close": 3.5, "volume": 8421.0}, {"date": "2026-07-14", "close": 3.32, "volume": 21253.0}, {"date": "2026-07-15", "close": 3.37, "volume": 102213.0}, {"date": "2026-07-16", "close": 3.22, "volume": 1318.0}, {"date": "2026-07-17", "close": 3.19, "volume": 76926.0}, {"date": "2026-07-20", "close": 3.38, "volume": 9692.0}, {"date": "2026-07-21", "close": 3.33, "volume": 352074.0}, {"date": "2026-07-22", "close": 3.33, "volume": 3326.0}, {"date": "2026-07-23", "close": 3.31, "volume": 29546.0}, {"date": "2026-07-24", "close": 3.15, "volume": 6295.0}, {"date": "2026-07-27", "close": 3.26, "volume": 4018.0}, {"date": "2026-07-28", "close": 3.167, "volume": 10975.0}, {"date": "2026-07-29", "close": 3.32, "volume": 38323.0}, {"date": "2026-07-30", "close": 3.32, "volume": 3657.0}, {"date": "2026-07-31", "close": 3.47, "volume": 56402.0}, {"date": "2026-08-03", "close": 3.61, "volume": 37493.0}, {"date": "2026-08-04", "close": 3.53, "volume": 5488.0}, {"date": "2026-08-05", "close": 2.02, "volume": 540717.0}, {"date": "2026-08-06", "close": 2.34, "volume": 63700.0}, {"date": "2026-08-07", "close": 2.54, "volume": 34851.0}, {"date": "2026-08-10", "close": 2.38, "volume": 10650.0}, {"date": "2026-08-11", "close": 2.32, "volume": 51316.0}, {"date": "2026-08-12", "close": 2.41, "volume": 29721.0}, {"date": "2026-08-13", "close": 2.41, "volume": 331772.0}, {"date": "2026-08-14", "close": 2.351, "volume": 247787.0}, {"date": "2026-08-17", "close": 2.36, "volume": 162056.0}, {"date": "2026-08-18", "close": 2.36, "volume": 229323.0}, {"date": "2026-08-19", "close": 2.2, "volume": 161116.0}, {"date": "2026-08-20", "close": 2.21, "volume": 115769.0}, {"date": "2026-08-21", "close": 2.17, "volume": 34518.0}, {"date": "2026-08-24", "close": 2.28, "volume": 139677.0}, {"date": "2026-08-25", "close": 2.22, "volume": 237844.0}, {"date": "2026-08-26", "close": 2.13, "volume": 100536.0}, {"date": "2026-08-27", "close": 2.14, "volume": 108158.0}, {"date": "2026-08-28", "close": 2.09, "volume": 196110.0}, {"date": "2026-08-31", "close": 2.0, "volume": 99434.0}, {"date": "2026-09-01", "close": 2.01, "volume": 18659.0}, {"date": "2026-09-02", "close": 1.97, "volume": 114570.0}, {"date": "2026-09-03", "close": 1.82, "volume": 96073.0}, {"date": "2026-09-04", "close": 1.81, "volume": 134502.0}, {"date": "2026-09-08", "close": 1.94, "volume": 126297.0}, {"date": "2026-09-09", "close": 1.86, "volume": 104006.0}, {"date": "2026-09-10", "close": 1.74, "volume": 1120.0}, {"date": "2026-09-11", "close": 1.85, "volume": 16091.0}, {"date": "2026-09-14", "close": 2.155, "volume": 67464.0}, {"date": "2026-09-15", "close": 2.37, "volume": 70246.0}, {"date": "2026-09-16", "close": 1.89, "volume": 41038.0}, {"date": "2026-09-17", "close": 2.16, "volume": 12670.0}, {"date": "2026-09-18", "close": 2.37, "volume": 43825.0}, {"date": "2026-09-21", "close": 2.4, "volume": 18028.0}, {"date": "2026-09-22", "close": 2.34, "volume": 8149.0}], "refreshing": true}