{"ticker": "SSII", "overview": {"cik": "1676163", "ticker": "SSII", "name": "SS Innovations International, Inc.", "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "sic": "3841", "announcements": [{"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001213900-26-108570", "price_sensitive": false}, {"form": "424B5", "date": "2026-10-09", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-108566", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-05", "title": "CURRENT REPORT", "accession": "0001213900-26-106654", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-10", "title": "CURRENT REPORT", "accession": "0001213900-26-098588", "price_sensitive": true}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001213900-26-098544", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-26", "title": "CURRENT REPORT", "accession": "0001213900-26-093946", "price_sensitive": true}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001213900-26-090052", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "CURRENT REPORT", "accession": "0001213900-26-088726", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-13", "title": "QUARTERLY REPORT", "accession": "0001213900-26-088721", "price_sensitive": true}, {"form": "3", "date": "2026-08-04", "title": "Initial insider holdings", "accession": "0001213900-26-085200", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-17", "title": "CURRENT REPORT", "accession": "0001213900-26-078945", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-14", "title": "CURRENT REPORT", "accession": "0001213900-26-077784", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-07", "title": "CURRENT REPORT", "accession": "0001213900-26-075763", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-30", "title": "CURRENT REPORT", "accession": "0001213900-26-073399", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-18", "title": "CURRENT REPORT", "accession": "0001213900-26-070101", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-18", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-070095", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "CURRENT REPORT", "accession": "0001213900-26-068479", "price_sensitive": true}, {"form": "S-8", "date": "2026-06-08", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-066287", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001213900-26-065378", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001213900-26-065377", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "CURRENT REPORT", "accession": "0001213900-26-065036", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001213900-26-064311", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "CURRENT REPORT", "accession": "0001213900-26-061027", "price_sensitive": true}, {"form": "424B5", "date": "2026-05-20", "title": "PROSPECTUS", "accession": "0001213900-26-059643", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-05-18", "title": "Form EFFECT", "accession": "9999999995-26-001688", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 99999.0, "net": -99999.0, "insiders": 1, "first_date": "2026-09-04", "last_date": "2026-09-04"}, "metrics": {"ticker": "SSII", "has_prices": true, "as_of": "2026-09-22", "last": 3.3, "prev_close": 3.29, "change": 0.009999999999999787, "change_pct": 0.0030395136778114855, "session_volume": 103568.0, "vwap_5": 3.2774021765683594, "vwap_20": 3.3306599871284566, "vwap_60": 3.6372972295831834, "vwap_250": 5.26378353161866, "high_52w": 7.86, "low_52w": 3.22, "avg_volume_20": 59278.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001213900-26-108570", "src": "INSIDERS", "ticker": "SSII", "cik": "1676163", "company": "SS Innovations International, Inc.", "company_raw": "SS Innovations International, Inc.", "who": "Srivastava Sudhir", "who_key": "Sudhir Srivastava", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO files routine paperwork on SSII \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1676163/000121390026108570/0001213900-26-108570-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35440}, {"id": "0001213900-26-098544", "src": "INSIDERS", "ticker": "SSII", "cik": "1676163", "company": "SS Innovations International, Inc.", "company_raw": "SS Innovations International, Inc.", "who": "Srivastava Sudhir", "who_key": "Sudhir Srivastava", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 99999.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO sells $100K of SSII", "source_url": "https://www.sec.gov/Archives/edgar/data/1676163/000121390026098544/0001213900-26-098544-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85840}, {"id": "0001213900-26-090052", "src": "INSIDERS", "ticker": "SSII", "cik": "1676163", "company": "SS Innovations International, Inc.", "company_raw": "SS Innovations International, Inc.", "who": "Srivastava Sudhir", "who_key": "Sudhir Srivastava", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO files routine paperwork on SSII \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1676163/000121390026090052/0001213900-26-090052-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116080}, {"id": "13DG-0001213900-26-051589", "src": "13DG", "ticker": "SSII", "cik": "1676163", "company": "SS Innovations International, Inc.", "company_raw": "SS Innovations International, Inc.", "who": "SS Innovations International, Inc.", "who_key": "SS Innovations International, 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": "SS Innovations International, Inc. moves to a 55.8% passive stake in SSII", "source_url": "https://www.sec.gov/Archives/edgar/data/1676163/0001213900-26-051589-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262960}], "recent_buys": [], "institutional": [{"id": "13DG-0001213900-26-051589", "src": "13DG", "ticker": "SSII", "cik": "1676163", "company": "SS Innovations International, Inc.", "company_raw": "SS Innovations International, Inc.", "who": "SS Innovations International, Inc.", "who_key": "SS Innovations International, 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": "SS Innovations International, Inc. moves to a 55.8% passive stake in SSII", "source_url": "https://www.sec.gov/Archives/edgar/data/1676163/0001213900-26-051589-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262960}], "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": "SS Innovations International Inc. - Common Stock", "new_value": "SS Innovations International, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001676163", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001676163", "applied": 1, "detected_at": "2026-10-27T18:08:24.275409"}]}, "key_people": [{"who": "Srivastava Sudhir", "who_key": "Sudhir Srivastava", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 99999.0, "net": -99999.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 99999.0, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1676163/000121390026098544/0001213900-26-098544-index.htm"}], "latest": {"action": "SELL", "amount": 99999.0, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1676163/000121390026098544/0001213900-26-098544-index.htm"}}], "activity": [{"date": "2026-09-04", "net": -99999.0}], "announcements": [{"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001213900-26-108570", "price_sensitive": false}, {"form": "424B5", "date": "2026-10-09", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-108566", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-05", "title": "CURRENT REPORT", "accession": "0001213900-26-106654", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-10", "title": "CURRENT REPORT", "accession": "0001213900-26-098588", "price_sensitive": true}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001213900-26-098544", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-26", "title": "CURRENT REPORT", "accession": "0001213900-26-093946", "price_sensitive": true}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001213900-26-090052", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "CURRENT REPORT", "accession": "0001213900-26-088726", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-13", "title": "QUARTERLY REPORT", "accession": "0001213900-26-088721", "price_sensitive": true}, {"form": "3", "date": "2026-08-04", "title": "Initial insider holdings", "accession": "0001213900-26-085200", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-17", "title": "CURRENT REPORT", "accession": "0001213900-26-078945", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-14", "title": "CURRENT REPORT", "accession": "0001213900-26-077784", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-07", "title": "CURRENT REPORT", "accession": "0001213900-26-075763", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-30", "title": "CURRENT REPORT", "accession": "0001213900-26-073399", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-18", "title": "CURRENT REPORT", "accession": "0001213900-26-070101", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-18", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-070095", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "CURRENT REPORT", "accession": "0001213900-26-068479", "price_sensitive": true}, {"form": "S-8", "date": "2026-06-08", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-066287", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001213900-26-065378", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001213900-26-065377", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "CURRENT REPORT", "accession": "0001213900-26-065036", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001213900-26-064311", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "CURRENT REPORT", "accession": "0001213900-26-061027", "price_sensitive": true}, {"form": "424B5", "date": "2026-05-20", "title": "PROSPECTUS", "accession": "0001213900-26-059643", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-05-18", "title": "Form EFFECT", "accession": "9999999995-26-001688", "price_sensitive": false}], "performance": {"ticker": "SSII", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-04-17", "close": 9.17, "volume": 445.0}, {"date": "2023-04-18", "close": 9.5, "volume": 1468.0}, {"date": "2023-04-19", "close": 9.5, "volume": null}, {"date": "2023-04-20", "close": 9.5, "volume": null}, {"date": "2023-04-21", "close": 9.0, "volume": 163.0}, {"date": "2023-04-24", "close": 8.5, "volume": 316.0}, {"date": "2023-04-25", "close": 8.5, "volume": null}, {"date": "2023-04-26", "close": 8.5, "volume": null}, {"date": "2023-04-27", "close": 8.49, "volume": 119.0}, {"date": "2023-04-28", "close": 8.0, "volume": 1007.0}, {"date": "2023-05-01", "close": 8.0, "volume": null}, {"date": "2023-05-02", "close": 8.0, "volume": null}, {"date": "2023-05-03", "close": 8.0, "volume": null}, {"date": "2023-05-04", "close": 8.0, "volume": null}, {"date": "2023-05-05", "close": 6.51, "volume": 302.0}, {"date": "2023-05-08", "close": 6.51, "volume": null}, {"date": "2023-05-09", "close": 7.7, "volume": 167.0}, {"date": "2023-05-10", "close": 6.76, "volume": 551.0}, {"date": "2023-05-11", "close": 8.1, "volume": 1683.0}, {"date": "2023-05-12", "close": 8.1, "volume": null}, {"date": "2023-05-15", "close": 8.1, "volume": null}, {"date": "2023-05-16", "close": 8.1, "volume": 1410.0}, {"date": "2023-05-17", "close": 8.1, "volume": 2611.0}, {"date": "2023-05-18", "close": 8.1, "volume": null}, {"date": "2023-05-19", "close": 8.15, "volume": 785.0}, {"date": "2023-05-22", "close": 8.15, "volume": 242.0}, {"date": "2023-05-23", "close": 8.15, "volume": 1202.0}, {"date": "2023-05-24", "close": 8.15, "volume": null}, {"date": "2023-05-25", "close": 8.0, "volume": 1182.0}, {"date": "2023-05-26", "close": 8.0, "volume": null}, {"date": "2023-05-30", "close": 4.65, "volume": 463.0}, {"date": "2023-05-31", "close": 8.0, "volume": 227.0}, {"date": "2023-06-01", "close": 8.15, "volume": 1250.0}, {"date": "2023-06-02", "close": 8.15, "volume": null}, {"date": "2023-06-05", "close": 9.0, "volume": 2185.0}, {"date": "2023-06-06", "close": 14.0, "volume": 8481.0}, {"date": "2023-06-07", "close": 14.75, "volume": 7462.0}, {"date": "2023-06-08", "close": 14.75, "volume": 4156.0}, {"date": "2023-06-09", "close": 14.5, "volume": 1451.0}, {"date": "2023-06-12", "close": 14.1, "volume": 673.0}, {"date": "2023-06-13", "close": 14.11, "volume": 240.0}, {"date": "2023-06-14", "close": 14.5, "volume": 324.0}, {"date": "2023-06-15", "close": 15.05, "volume": 6968.0}, {"date": "2023-06-16", "close": 15.15, "volume": 4439.0}, {"date": "2023-06-20", "close": 15.0, "volume": 4963.0}, {"date": "2023-06-21", "close": 15.5, "volume": 1582.0}, {"date": "2023-06-22", "close": 15.5, "volume": 1514.0}, {"date": "2023-06-23", "close": 16.0, "volume": 6779.0}, {"date": "2023-06-26", "close": 16.0, "volume": 7075.0}, {"date": "2023-06-27", "close": 16.25, "volume": 1344.0}, {"date": "2023-06-28", "close": 15.5, "volume": 752.0}, {"date": "2023-06-29", "close": 15.5, "volume": 1270.0}, {"date": "2023-06-30", "close": 15.5, "volume": 575.0}, {"date": "2023-07-03", "close": 15.5, "volume": 107.0}, {"date": "2023-07-05", "close": 15.5, "volume": 2646.0}, {"date": "2023-07-06", "close": 15.5, "volume": 857.0}, {"date": "2023-07-07", "close": 15.1, "volume": 1760.0}, {"date": "2023-07-10", "close": 15.0, "volume": 1938.0}, {"date": "2023-07-11", "close": 15.1, "volume": 759.0}, {"date": "2023-07-12", "close": 15.2, "volume": 1648.0}, {"date": "2023-07-13", "close": 15.5, "volume": 451.0}, {"date": "2023-07-14", "close": 15.5, "volume": null}, {"date": "2023-07-17", "close": 15.0, "volume": 281.0}, {"date": "2023-07-18", "close": 15.5, "volume": 1500.0}, {"date": "2023-07-19", "close": 15.0, "volume": 1333.0}, {"date": "2023-07-20", "close": 15.0, "volume": 650.0}, {"date": "2023-07-21", "close": 15.5, "volume": 1656.0}, {"date": "2023-07-24", "close": 15.5, "volume": 1532.0}, {"date": "2023-07-25", "close": 15.25, "volume": 601.0}, {"date": "2023-07-26", "close": 15.5, "volume": 711.0}, {"date": "2023-07-27", "close": 15.55, "volume": 738.0}, {"date": "2023-07-28", "close": 15.55, "volume": 205.0}, {"date": "2023-07-31", "close": 15.55, "volume": 250.0}, {"date": "2023-08-01", "close": 15.55, "volume": null}, {"date": "2023-08-02", "close": 15.5, "volume": 2340.0}, {"date": "2023-08-03", "close": 15.55, "volume": 1180.0}, {"date": "2023-08-04", "close": 15.55, "volume": null}, {"date": "2023-08-07", "close": 15.57, "volume": 320.0}, {"date": "2023-08-08", "close": 15.26, "volume": 6389.0}, {"date": "2023-08-09", "close": 15.6, "volume": 2019.0}, {"date": "2023-08-10", "close": 15.65, "volume": 1175.0}, {"date": "2023-08-11", "close": 15.75, "volume": 856.0}, {"date": "2023-08-14", "close": 15.7, "volume": 327.0}, {"date": "2023-08-15", "close": 15.12, "volume": 2108.0}, {"date": "2023-08-16", "close": 15.0, "volume": 400.0}, {"date": "2023-08-17", "close": 14.25, "volume": 1300.0}, {"date": "2023-08-18", "close": 14.65, "volume": 1970.0}, {"date": "2023-08-21", "close": 14.65, "volume": null}, {"date": "2023-08-22", "close": 14.23, "volume": 356.0}, {"date": "2023-08-23", "close": 12.12, "volume": 1595.0}, {"date": "2023-08-24", "close": 12.3, "volume": 4200.0}, {"date": "2023-08-25", "close": 12.8, "volume": 602.0}, {"date": "2023-08-28", "close": 12.95, "volume": 450.0}, {"date": "2023-08-29", "close": 12.5, "volume": 307.0}, {"date": "2023-08-30", "close": 12.9, "volume": 160.0}, {"date": "2023-08-31", "close": 12.9, "volume": null}, {"date": "2023-09-01", "close": 12.75, "volume": 251.0}, {"date": "2023-09-05", "close": 12.2, "volume": 3459.0}, {"date": "2023-09-06", "close": 12.2, "volume": null}, {"date": "2023-09-07", "close": 12.2, "volume": 255.0}, {"date": "2023-09-08", "close": 12.2, "volume": null}, {"date": "2023-09-11", "close": 12.2, "volume": null}, {"date": "2023-09-12", "close": 11.0, "volume": 1357.0}, {"date": "2023-09-13", "close": 12.2, "volume": 280.0}, {"date": "2023-09-14", "close": 12.25, "volume": 535.0}, {"date": "2023-09-15", "close": 12.25, "volume": null}, {"date": "2023-09-18", "close": 12.25, "volume": 655.0}, {"date": "2023-09-19", "close": 11.0, "volume": 9404.0}, {"date": "2023-09-20", "close": 12.75, "volume": 130.0}, {"date": "2023-09-21", "close": 12.75, "volume": null}, {"date": "2023-09-22", "close": 12.0, "volume": 100.0}, {"date": "2023-09-25", "close": 12.0, "volume": null}, {"date": "2023-09-26", "close": 12.0, "volume": null}, {"date": "2023-09-27", "close": 10.5, "volume": 9755.0}, {"date": "2023-09-28", "close": 10.5, "volume": null}, {"date": "2023-09-29", "close": 12.24, "volume": 201.0}, {"date": "2023-10-02", "close": 8.0, "volume": 1381.0}, {"date": "2023-10-03", "close": 10.0, "volume": 1698.0}, {"date": "2023-10-04", "close": 10.0, "volume": 520.0}, {"date": "2023-10-05", "close": 10.0, "volume": null}, {"date": "2023-10-06", "close": 10.0, "volume": null}, {"date": "2023-10-09", "close": 11.0, "volume": 301.0}, {"date": "2023-10-10", "close": 11.95, "volume": 2746.0}, {"date": "2023-10-11", "close": 12.0, "volume": 380.0}, {"date": "2023-10-12", "close": 12.0, "volume": 114.0}, {"date": "2023-10-13", "close": 12.0, "volume": null}, {"date": "2023-10-16", "close": 11.9, "volume": 345.0}, {"date": "2023-10-17", "close": 11.9, "volume": null}, {"date": "2023-10-18", "close": 12.65, "volume": 4565.0}, {"date": "2023-10-19", "close": 10.05, "volume": 2248.0}, {"date": "2023-10-20", "close": 10.25, "volume": 245.0}, {"date": "2023-10-23", "close": 10.25, "volume": null}, {"date": "2023-10-24", "close": 9.0, "volume": 1120.0}, {"date": "2023-10-25", "close": 9.0, "volume": 206.0}, {"date": "2023-10-26", "close": 9.99, "volume": 325.0}, {"date": "2023-10-27", "close": 9.99, "volume": null}, {"date": "2023-10-30", "close": 8.99, "volume": 748.0}, {"date": "2023-10-31", "close": 8.99, "volume": 260.0}, {"date": "2023-11-01", "close": 10.0, "volume": 206.0}, {"date": "2023-11-02", "close": 8.95, "volume": 2621.0}, {"date": "2023-11-03", "close": 8.75, "volume": 1405.0}, {"date": "2023-11-06", "close": 8.4999, "volume": 1580.0}, {"date": "2023-11-07", "close": 6.0, "volume": 3105.0}, {"date": "2023-11-08", "close": 6.4, "volume": 3265.0}, {"date": "2023-11-09", "close": 6.0, "volume": 497.0}, {"date": "2023-11-10", "close": 6.0, "volume": 300.0}, {"date": "2023-11-13", "close": 6.0, "volume": null}, {"date": "2023-11-14", "close": 5.9, "volume": 559.0}, {"date": "2023-11-15", "close": 6.85, "volume": 15740.0}, {"date": "2023-11-16", "close": 7.0, "volume": 600.0}, {"date": "2023-11-17", "close": 7.0, "volume": null}, {"date": "2023-11-20", "close": 7.05, "volume": 6401.0}, {"date": "2023-11-21", "close": 7.05, "volume": null}, {"date": "2023-11-22", "close": 7.0, "volume": 2000.0}, {"date": "2023-11-24", "close": 7.76, "volume": 3683.0}, {"date": "2023-11-27", "close": 7.76, "volume": null}, {"date": "2023-11-28", "close": 7.8, "volume": 3076.0}, {"date": "2023-11-29", "close": 7.7, "volume": 1395.0}, {"date": "2023-11-30", "close": 7.8, "volume": 150.0}, {"date": "2023-12-01", "close": 7.4, "volume": 2630.0}, {"date": "2023-12-04", "close": 6.75, "volume": 691.0}, {"date": "2023-12-05", "close": 7.2, "volume": 1500.0}, {"date": "2023-12-06", "close": 7.25, "volume": 3615.0}, {"date": "2023-12-07", "close": 7.25, "volume": null}, {"date": "2023-12-08", "close": 7.0, "volume": 3650.0}, {"date": "2023-12-11", "close": 6.6, "volume": 4570.0}, {"date": "2023-12-12", "close": 7.0, "volume": 360.0}, {"date": "2023-12-13", "close": 7.0, "volume": null}, {"date": "2023-12-14", "close": 7.0, "volume": null}, {"date": "2023-12-15", "close": 7.0, "volume": 1538.0}, {"date": "2023-12-18", "close": 6.78, "volume": 1401.0}, {"date": "2023-12-19", "close": 6.78, "volume": null}, {"date": "2023-12-20", "close": 5.0, "volume": 566.0}, {"date": "2023-12-21", "close": 5.8, "volume": 300.0}, {"date": "2023-12-22", "close": 5.8, "volume": 6150.0}, {"date": "2023-12-26", "close": 6.0, "volume": 855.0}, {"date": "2023-12-27", "close": 6.0, "volume": 2650.0}, {"date": "2023-12-28", "close": 7.0, "volume": 1991.0}, {"date": "2023-12-29", "close": 7.25, "volume": 3839.0}, {"date": "2024-01-02", "close": 7.25, "volume": 2667.0}, {"date": "2024-01-03", "close": 7.25, "volume": null}, {"date": "2024-01-04", "close": 7.25, "volume": null}, {"date": "2024-01-05", "close": 7.25, "volume": null}, {"date": "2024-01-08", "close": 6.75, "volume": 22059.0}, {"date": "2024-01-09", "close": 5.8, "volume": 2407.0}, {"date": "2024-01-10", "close": 7.0, "volume": 717.0}, {"date": "2024-01-11", "close": 7.0, "volume": null}, {"date": "2024-01-12", "close": 7.0, "volume": 100.0}, {"date": "2024-01-16", "close": 6.0, "volume": 730.0}, {"date": "2024-01-17", "close": 6.0, "volume": 1351.0}, {"date": "2024-01-18", "close": 6.5, "volume": 100.0}, {"date": "2024-01-19", "close": 6.0, "volume": 799.0}, {"date": "2024-01-22", "close": 6.5, "volume": 350.0}, {"date": "2024-01-23", "close": 5.0, "volume": 2535.0}, {"date": "2024-01-24", "close": 4.7, "volume": 11838.0}, {"date": "2024-01-25", "close": 4.3, "volume": 2610.0}, {"date": "2024-01-26", "close": 4.6, "volume": 2814.0}, {"date": "2024-01-29", "close": 4.6, "volume": 100.0}, {"date": "2024-01-30", "close": 4.1, "volume": 2740.0}, {"date": "2024-01-31", "close": 4.1, "volume": 2250.0}, {"date": "2024-02-01", "close": 4.1, "volume": null}, {"date": "2024-02-02", "close": 4.1, "volume": null}, {"date": "2024-02-05", "close": 5.0, "volume": 5133.0}, {"date": "2024-02-06", "close": 5.0, "volume": 525.0}, {"date": "2024-02-07", "close": 5.2, "volume": 119.0}, {"date": "2024-02-08", "close": 5.2, "volume": null}, {"date": "2024-02-09", "close": 5.45, "volume": 119.0}, {"date": "2024-02-12", "close": 5.5, "volume": 1719.0}, {"date": "2024-02-13", "close": 5.5, "volume": 1851.0}, {"date": "2024-02-14", "close": 5.5, "volume": null}, {"date": "2024-02-15", "close": 5.5, "volume": null}, {"date": "2024-02-16", "close": 5.6, "volume": 200.0}, {"date": "2024-02-20", "close": 6.25, "volume": 2590.0}, {"date": "2024-02-21", "close": 6.6, "volume": 900.0}, {"date": "2024-02-22", "close": 6.5, "volume": 1275.0}, {"date": "2024-02-23", "close": 6.5, "volume": null}, {"date": "2024-02-26", "close": 6.75, "volume": 400.0}, {"date": "2024-02-27", "close": 6.75, "volume": 673.0}, {"date": "2024-02-28", "close": 6.75, "volume": null}, {"date": "2024-02-29", "close": 6.75, "volume": 610.0}, {"date": "2024-03-01", "close": 6.75, "volume": 1666.0}, {"date": "2024-03-04", "close": 6.75, "volume": 918.0}, {"date": "2024-03-05", "close": 6.75, "volume": null}, {"date": "2024-03-06", "close": 6.75, "volume": 530.0}, {"date": "2024-03-07", "close": 6.75, "volume": 352.0}, {"date": "2024-03-08", "close": 6.25, "volume": 3277.0}, {"date": "2024-03-11", "close": 8.5, "volume": 17008.0}, {"date": "2024-03-12", "close": 6.4, "volume": 3417.0}, {"date": "2024-03-13", "close": 5.5, "volume": 5565.0}, {"date": "2024-03-14", "close": 4.8, "volume": 2829.0}, {"date": "2024-03-15", "close": 5.49, "volume": 2341.0}, {"date": "2024-03-18", "close": 5.49, "volume": 1475.0}, {"date": "2024-03-19", "close": 4.95, "volume": 4009.0}, {"date": "2024-03-20", "close": 6.99, "volume": 2694.0}, {"date": "2024-03-21", "close": 6.0, "volume": 3323.0}, {"date": "2024-03-22", "close": 6.0, "volume": 1360.0}, {"date": "2024-03-25", "close": 5.5, "volume": 2260.0}, {"date": "2024-03-26", "close": 6.0, "volume": 1256.0}, {"date": "2024-03-27", "close": 6.0, "volume": 1300.0}, {"date": "2024-03-28", "close": 6.0, "volume": 2008.0}, {"date": "2024-04-01", "close": 6.0, "volume": null}, {"date": "2024-04-02", "close": 6.0, "volume": null}, {"date": "2024-04-03", "close": 6.0, "volume": null}, {"date": "2024-04-04", "close": 6.0, "volume": null}, {"date": "2024-04-05", "close": 6.0, "volume": null}, {"date": "2024-04-08", "close": 6.01, "volume": 12766.0}, {"date": "2024-04-09", "close": 6.01, "volume": 350.0}, {"date": "2024-04-10", "close": 6.1, "volume": 600.0}, {"date": "2024-04-11", "close": 6.1, "volume": null}, {"date": "2024-04-12", "close": 6.0, "volume": 2271.0}, {"date": "2024-04-15", "close": 5.95, "volume": 2960.0}, {"date": "2024-04-16", "close": 5.5, "volume": 1017.0}, {"date": "2024-04-17", "close": 5.5, "volume": 2460.0}, {"date": "2024-04-18", "close": 5.95, "volume": 1651.0}, {"date": "2024-04-19", "close": 5.5, "volume": 1563.0}, {"date": "2024-04-22", "close": 5.55, "volume": 2711.0}, {"date": "2024-04-23", "close": 5.55, "volume": null}, {"date": "2024-04-24", "close": 4.98, "volume": 696.0}, {"date": "2024-04-25", "close": 4.99, "volume": 304.0}, {"date": "2024-04-26", "close": 4.99, "volume": null}, {"date": "2024-04-29", "close": 4.99, "volume": null}, {"date": "2024-04-30", "close": 4.75, "volume": 2488.0}, {"date": "2024-05-01", "close": 4.75, "volume": 1832.0}, {"date": "2024-05-02", "close": 4.75, "volume": null}, {"date": "2024-05-03", "close": 4.5, "volume": 359.0}, {"date": "2024-05-06", "close": 4.5, "volume": 503.0}, {"date": "2024-05-07", "close": 4.5, "volume": null}, {"date": "2024-05-08", "close": 4.0, "volume": 3400.0}, {"date": "2024-05-09", "close": 4.25, "volume": 1730.0}, {"date": "2024-05-10", "close": 4.25, "volume": 1316.0}, {"date": "2024-05-13", "close": 4.25, "volume": null}, {"date": "2024-05-14", "close": 3.5, "volume": 5194.0}, {"date": "2024-05-15", "close": 3.5, "volume": 20555.0}, {"date": "2024-05-16", "close": 3.5, "volume": null}, {"date": "2024-05-17", "close": 3.5, "volume": 3747.0}, {"date": "2024-05-20", "close": 3.5, "volume": 565.0}, {"date": "2024-05-21", "close": 4.19, "volume": 2986.0}, {"date": "2024-05-22", "close": 4.24, "volume": 330.0}, {"date": "2024-05-23", "close": 4.15, "volume": 2647.0}, {"date": "2024-05-24", "close": 4.15, "volume": null}, {"date": "2024-05-28", "close": 4.19, "volume": 102.0}, {"date": "2024-05-29", "close": 4.19, "volume": null}, {"date": "2024-05-30", "close": 4.01, "volume": 4900.0}, {"date": "2024-05-31", "close": 4.01, "volume": null}, {"date": "2024-06-03", "close": 4.01, "volume": null}, {"date": "2024-06-04", "close": 4.25, "volume": 220.0}, {"date": "2024-06-05", "close": 3.75, "volume": 3515.0}, {"date": "2024-06-06", "close": 4.0, "volume": 519.0}, {"date": "2024-06-07", "close": 4.0, "volume": 225.0}, {"date": "2024-06-10", "close": 4.0, "volume": null}, {"date": "2024-06-11", "close": 4.0, "volume": null}, {"date": "2024-06-12", "close": 4.0, "volume": 300.0}, {"date": "2024-06-13", "close": 3.79, "volume": 378.0}, {"date": "2024-06-14", "close": 4.0, "volume": 4105.0}, {"date": "2024-06-17", "close": 3.5, "volume": 845.0}, {"date": "2024-06-18", "close": 3.99, "volume": 2078.0}, {"date": "2024-06-20", "close": 3.99, "volume": 282.0}, {"date": "2024-06-21", "close": 3.5, "volume": 3610.0}, {"date": "2024-06-24", "close": 3.2, "volume": 3250.0}, {"date": "2024-06-25", "close": 4.0, "volume": 6364.0}, {"date": "2024-06-26", "close": 4.4, "volume": 8104.0}, {"date": "2024-06-27", "close": 4.4, "volume": 1280.0}, {"date": "2024-06-28", "close": 4.25, "volume": 312.0}, {"date": "2024-07-01", "close": 4.25, "volume": 364.0}, {"date": "2024-07-02", "close": 4.25, "volume": 330.0}, {"date": "2024-07-03", "close": 4.15, "volume": 1000.0}, {"date": "2024-07-05", "close": 4.15, "volume": null}, {"date": "2024-07-08", "close": 4.15, "volume": 1253.0}, {"date": "2024-07-09", "close": 4.1, "volume": 769.0}, {"date": "2024-07-10", "close": 4.1, "volume": null}, {"date": "2024-07-11", "close": 3.99, "volume": 950.0}, {"date": "2024-07-12", "close": 3.99, "volume": null}, {"date": "2024-07-15", "close": 3.9, "volume": 301.0}, {"date": "2024-07-16", "close": 3.75, "volume": 1775.0}, {"date": "2024-07-17", "close": 4.0, "volume": 3343.0}, {"date": "2024-07-18", "close": 4.0, "volume": 1000.0}, {"date": "2024-07-19", "close": 4.0, "volume": 1607.0}, {"date": "2024-07-22", "close": 4.25, "volume": 1150.0}, {"date": "2024-07-23", "close": 4.3, "volume": 9420.0}, {"date": "2024-07-24", "close": 4.3, "volume": 423.0}, {"date": "2024-07-25", "close": 4.0, "volume": 2780.0}, {"date": "2024-07-26", "close": 4.4, "volume": 3050.0}, {"date": "2024-07-29", "close": 4.0, "volume": 4584.0}, {"date": "2024-07-30", "close": 4.0, "volume": 650.0}, {"date": "2024-07-31", "close": 4.49, "volume": 12879.0}, {"date": "2024-08-01", "close": 4.47, "volume": 6158.0}, {"date": "2024-08-02", "close": 4.47, "volume": null}, {"date": "2024-08-05", "close": 4.45, "volume": 1866.0}, {"date": "2024-08-06", "close": 4.0, "volume": 5912.0}, {"date": "2024-08-07", "close": 4.0, "volume": 200.0}, {"date": "2024-08-08", "close": 4.0, "volume": null}, {"date": "2024-08-09", "close": 3.75, "volume": 4621.0}, {"date": "2024-08-12", "close": 4.0, "volume": 2207.0}, {"date": "2024-08-13", "close": 4.0, "volume": 410.0}, {"date": "2024-08-14", "close": 3.4, "volume": 4928.0}, {"date": "2024-08-15", "close": 3.75, "volume": 2503.0}, {"date": "2024-08-16", "close": 3.77, "volume": 1506.0}, {"date": "2024-08-19", "close": 3.77, "volume": null}, {"date": "2024-08-20", "close": 3.77, "volume": null}, {"date": "2024-08-21", "close": 3.77, "volume": null}, {"date": "2024-08-22", "close": 3.77, "volume": null}, {"date": "2024-08-23", "close": 3.77, "volume": null}, {"date": "2024-08-26", "close": 3.77, "volume": null}, {"date": "2024-08-27", "close": 0.36, "volume": 118.0}, {"date": "2024-08-28", "close": 0.36, "volume": null}, {"date": "2024-08-29", "close": 0.36, "volume": null}, {"date": "2024-08-30", "close": 0.32, "volume": 1000.0}, {"date": "2024-09-03", "close": 0.32, "volume": null}, {"date": "2024-09-04", "close": 0.32, "volume": null}, {"date": "2024-09-05", "close": 0.32, "volume": null}, {"date": "2024-09-06", "close": 0.32, "volume": null}, {"date": "2024-09-09", "close": 3.99, "volume": 1230.0}, {"date": "2024-09-10", "close": 3.97, "volume": 27420.0}, {"date": "2024-09-11", "close": 3.97, "volume": 885.0}, {"date": "2024-09-12", "close": 3.97, "volume": 900.0}, {"date": "2024-09-13", "close": 3.97, "volume": 2045.0}, {"date": "2024-09-16", "close": 3.7, "volume": 600.0}, {"date": "2024-09-17", "close": 3.5, "volume": 3204.0}, {"date": "2024-09-18", "close": 3.35, "volume": 1117.0}, {"date": "2024-09-19", "close": 3.94, "volume": 222.0}, {"date": "2024-09-20", "close": 3.4, "volume": 1611.0}, {"date": "2024-09-23", "close": 3.8, "volume": 224.0}, {"date": "2024-09-24", "close": 3.9, "volume": 5200.0}, {"date": "2024-09-25", "close": 3.9, "volume": null}, {"date": "2024-09-26", "close": 3.75, "volume": 1110.0}, {"date": "2024-09-27", "close": 3.75, "volume": null}, {"date": "2024-09-30", "close": 4.0, "volume": 310.0}, {"date": "2024-10-01", "close": 4.0, "volume": null}, {"date": "2024-10-02", "close": 4.0, "volume": 647.0}, {"date": "2024-10-03", "close": 4.0, "volume": null}, {"date": "2024-10-04", "close": 3.99, "volume": 250.0}, {"date": "2024-10-07", "close": 3.75, "volume": 1952.0}, {"date": "2024-10-08", "close": 3.75, "volume": 2298.0}, {"date": "2024-10-09", "close": 3.5, "volume": 1375.0}, {"date": "2024-10-10", "close": 3.5, "volume": null}, {"date": "2024-10-11", "close": 3.5, "volume": null}, {"date": "2024-10-14", "close": 3.5, "volume": 600.0}, {"date": "2024-10-15", "close": 3.0, "volume": 1000.0}, {"date": "2024-10-16", "close": 3.8, "volume": 1237.0}, {"date": "2024-10-17", "close": 3.99, "volume": 6444.0}, {"date": "2024-10-18", "close": 3.5, "volume": 1273.0}, {"date": "2024-10-21", "close": 3.5, "volume": 1301.0}, {"date": "2024-10-22", "close": 3.75, "volume": 300.0}, {"date": "2024-10-23", "close": 3.98, "volume": 565.0}, {"date": "2024-10-24", "close": 4.0, "volume": 322.0}, {"date": "2024-10-25", "close": 4.0, "volume": 975.0}, {"date": "2024-10-28", "close": 4.0, "volume": null}, {"date": "2024-10-29", "close": 4.0, "volume": null}, {"date": "2024-10-30", "close": 4.0, "volume": 737.0}, {"date": "2024-10-31", "close": 4.0, "volume": null}, {"date": "2024-11-01", "close": 4.0, "volume": null}, {"date": "2024-11-04", "close": 3.5, "volume": 1448.0}, {"date": "2024-11-05", "close": 3.5, "volume": 527.0}, {"date": "2024-11-06", "close": 3.6, "volume": 384.0}, {"date": "2024-11-07", "close": 3.15, "volume": 5300.0}, {"date": "2024-11-08", "close": 3.5, "volume": 108.0}, {"date": "2024-11-11", "close": 3.5, "volume": 1860.0}, {"date": "2024-11-12", "close": 3.65, "volume": 21258.0}, {"date": "2024-11-13", "close": 3.0, "volume": 2706.0}, {"date": "2024-11-14", "close": 2.8, "volume": 4196.0}, {"date": "2024-11-15", "close": 3.0, "volume": 2281.0}, {"date": "2024-11-18", "close": 3.0, "volume": 150.0}, {"date": "2024-11-19", "close": 3.0, "volume": null}, {"date": "2024-11-20", "close": 3.0, "volume": 1381.0}, {"date": "2024-11-21", "close": 3.0, "volume": null}, {"date": "2024-11-22", "close": 3.7, "volume": 1462.0}, {"date": "2024-11-25", "close": 3.7, "volume": 1208.0}, {"date": "2024-11-26", "close": 3.7, "volume": 211.0}, {"date": "2024-11-27", "close": 3.7, "volume": null}, {"date": "2024-11-29", "close": 3.7, "volume": 360.0}, {"date": "2024-12-02", "close": 3.7, "volume": 2169.0}, {"date": "2024-12-03", "close": 3.7, "volume": null}, {"date": "2024-12-04", "close": 4.0, "volume": 100.0}, {"date": "2024-12-05", "close": 4.0, "volume": 624.0}, {"date": "2024-12-06", "close": 4.0, "volume": null}, {"date": "2024-12-09", "close": 4.0, "volume": 925.0}, {"date": "2024-12-10", "close": 4.25, "volume": 2165.0}, {"date": "2024-12-11", "close": 4.3, "volume": 2925.0}, {"date": "2024-12-12", "close": 4.44, "volume": 3295.0}, {"date": "2024-12-13", "close": 4.25, "volume": 1650.0}, {"date": "2024-12-16", "close": 4.25, "volume": null}, {"date": "2024-12-17", "close": 4.49, "volume": 900.0}, {"date": "2024-12-18", "close": 4.49, "volume": null}, {"date": "2024-12-19", "close": 5.0, "volume": 1004.0}, {"date": "2024-12-20", "close": 5.0, "volume": 459.0}, {"date": "2024-12-23", "close": 7.0, "volume": 1233.0}, {"date": "2024-12-24", "close": 7.0, "volume": 138.0}, {"date": "2024-12-26", "close": 8.0, "volume": 1067.0}, {"date": "2024-12-27", "close": 8.0, "volume": 1559.0}, {"date": "2024-12-30", "close": 8.5, "volume": 454.0}, {"date": "2024-12-31", "close": 7.89, "volume": 2090.0}, {"date": "2025-01-02", "close": 7.8, "volume": 2799.0}, {"date": "2025-01-03", "close": 7.8, "volume": 2695.0}, {"date": "2025-01-06", "close": 7.8, "volume": 2232.0}, {"date": "2025-01-07", "close": 7.99, "volume": 8774.0}, {"date": "2025-01-08", "close": 8.5, "volume": 710.0}, {"date": "2025-01-10", "close": 8.11, "volume": 355.0}, {"date": "2025-01-13", "close": 8.1, "volume": 264.0}, {"date": "2025-01-14", "close": 8.1, "volume": null}, {"date": "2025-01-15", "close": 8.24, "volume": 469.0}, {"date": "2025-01-16", "close": 8.24, "volume": null}, {"date": "2025-01-17", "close": 8.55, "volume": 1726.0}, {"date": "2025-01-21", "close": 8.5, "volume": 1544.0}, {"date": "2025-01-22", "close": 9.0, "volume": 1164.0}, {"date": "2025-01-23", "close": 7.01, "volume": 755.0}, {"date": "2025-01-24", "close": 7.25, "volume": 540.0}, {"date": "2025-01-27", "close": 8.5, "volume": 1270.0}, {"date": "2025-01-28", "close": 9.05, "volume": 1892.0}, {"date": "2025-01-29", "close": 9.05, "volume": 1100.0}, {"date": "2025-01-30", "close": 9.05, "volume": null}, {"date": "2025-01-31", "close": 9.49, "volume": 1093.0}, {"date": "2025-02-03", "close": 9.5, "volume": 110.0}, {"date": "2025-02-04", "close": 8.5, "volume": 2068.0}, {"date": "2025-02-05", "close": 8.8, "volume": 3422.0}, {"date": "2025-02-06", "close": 8.8, "volume": null}, {"date": "2025-02-07", "close": 8.8, "volume": null}, {"date": "2025-02-10", "close": 8.8, "volume": 260.0}, {"date": "2025-02-11", "close": 9.2, "volume": 8112.0}, {"date": "2025-02-12", "close": 9.7, "volume": 2740.0}, {"date": "2025-02-13", "close": 9.7, "volume": 490.0}, {"date": "2025-02-14", "close": 10.0, "volume": 1116.0}, {"date": "2025-02-18", "close": 10.0, "volume": 1193.0}, {"date": "2025-02-19", "close": 10.0, "volume": null}, {"date": "2025-02-20", "close": 10.0, "volume": 1004.0}, {"date": "2025-02-21", "close": 10.0, "volume": null}, {"date": "2025-02-24", "close": 9.7, "volume": 4342.0}, {"date": "2025-02-25", "close": 9.7, "volume": 2572.0}, {"date": "2025-02-26", "close": 9.7, "volume": 1910.0}, {"date": "2025-02-27", "close": 9.7, "volume": null}, {"date": "2025-02-28", "close": 9.7, "volume": null}, {"date": "2025-03-03", "close": 9.7, "volume": null}, {"date": "2025-03-04", "close": 9.1, "volume": 4656.0}, {"date": "2025-03-05", "close": 9.15, "volume": 5325.0}, {"date": "2025-03-06", "close": 9.5, "volume": 203.0}, {"date": "2025-03-07", "close": 9.6, "volume": 935.0}, {"date": "2025-03-10", "close": 10.0, "volume": 2460.0}, {"date": "2025-03-11", "close": 10.0, "volume": null}, {"date": "2025-03-12", "close": 9.5, "volume": 730.0}, {"date": "2025-03-13", "close": 9.5, "volume": null}, {"date": "2025-03-14", "close": 9.15, "volume": 1008.0}, {"date": "2025-03-17", "close": 9.7, "volume": 2690.0}, {"date": "2025-03-18", "close": 9.1, "volume": 586.0}, {"date": "2025-03-19", "close": 9.1, "volume": null}, {"date": "2025-03-20", "close": 9.4, "volume": 366.0}, {"date": "2025-03-21", "close": 9.4, "volume": null}, {"date": "2025-03-24", "close": 9.4, "volume": null}, {"date": "2025-03-25", "close": 9.4, "volume": null}, {"date": "2025-03-26", "close": 9.4, "volume": null}, {"date": "2025-03-27", "close": 9.4, "volume": 500.0}, {"date": "2025-03-28", "close": 9.4, "volume": null}, {"date": "2025-03-31", "close": 10.0, "volume": 624.0}, {"date": "2025-04-01", "close": 9.75, "volume": 2617.0}, {"date": "2025-04-02", "close": 9.75, "volume": 428.0}, {"date": "2025-04-03", "close": 10.0, "volume": 4550.0}, {"date": "2025-04-04", "close": 9.11, "volume": 6830.0}, {"date": "2025-04-07", "close": 9.1, "volume": 1621.0}, {"date": "2025-04-08", "close": 9.1, "volume": 22034.0}, {"date": "2025-04-09", "close": 8.95, "volume": 23872.0}, {"date": "2025-04-10", "close": 8.93, "volume": 500.0}, {"date": "2025-04-11", "close": 8.93, "volume": null}, {"date": "2025-04-14", "close": 9.5, "volume": 2150.0}, {"date": "2025-04-15", "close": 9.5, "volume": 432.0}, {"date": "2025-04-16", "close": 9.5, "volume": 139.0}, {"date": "2025-04-17", "close": 8.75, "volume": 1614.0}, {"date": "2025-04-21", "close": 8.83, "volume": 1727.0}, {"date": "2025-04-22", "close": 9.0, "volume": 1000.0}, {"date": "2025-04-23", "close": 8.6, "volume": 4965.0}, {"date": "2025-04-24", "close": 8.0, "volume": 3164.0}, {"date": "2025-04-25", "close": 11.35, "volume": 362307.0}, {"date": "2025-04-28", "close": 10.87, "volume": 108980.0}, {"date": "2025-04-29", "close": 10.68, "volume": 51573.0}, {"date": "2025-04-30", "close": 10.89, "volume": 58466.0}, {"date": "2025-05-01", "close": 10.805, "volume": 84970.0}, {"date": "2025-05-02", "close": 10.51, "volume": 113115.0}, {"date": "2025-05-05", "close": 10.75, "volume": 94486.0}, {"date": "2025-05-06", "close": 10.25, "volume": 41041.0}, {"date": "2025-05-07", "close": 10.15, "volume": 40829.0}, {"date": "2025-05-08", "close": 10.13, "volume": 69216.0}, {"date": "2025-05-09", "close": 10.09, "volume": 68619.0}, {"date": "2025-05-12", "close": 10.15, "volume": 47794.0}, {"date": "2025-05-13", "close": 10.15, "volume": 97826.0}, {"date": "2025-05-14", "close": 10.05, "volume": 94016.0}, {"date": "2025-05-15", "close": 9.95, "volume": 182083.0}, {"date": "2025-05-16", "close": 9.84, "volume": 14659.0}, {"date": "2025-05-19", "close": 9.74, "volume": 35807.0}, {"date": "2025-05-20", "close": 8.97, "volume": 329515.0}, {"date": "2025-05-21", "close": 8.91, "volume": 85857.0}, {"date": "2025-05-22", "close": 9.0, "volume": 45505.0}, {"date": "2025-05-23", "close": 8.82, "volume": 52434.0}, {"date": "2025-05-27", "close": 7.08, "volume": 76596.0}, {"date": "2025-05-28", "close": 5.08, "volume": 151193.0}, {"date": "2025-05-29", "close": 6.03, "volume": 177189.0}, {"date": "2025-05-30", "close": 6.33, "volume": 46352.0}, {"date": "2025-06-02", "close": 5.99, "volume": 141916.0}, {"date": "2025-06-03", "close": 5.71, "volume": 60298.0}, {"date": "2025-06-04", "close": 5.66, "volume": 50810.0}, {"date": "2025-06-05", "close": 6.0, "volume": 85487.0}, {"date": "2025-06-06", "close": 6.0, "volume": 48206.0}, {"date": "2025-06-09", "close": 4.58, "volume": 125663.0}, {"date": "2025-06-10", "close": 4.2, "volume": 127969.0}, {"date": "2025-06-11", "close": 4.2, "volume": 86150.0}, {"date": "2025-06-12", "close": 3.9, "volume": 91178.0}, {"date": "2025-06-13", "close": 3.54, "volume": 77511.0}, {"date": "2025-06-16", "close": 3.24, "volume": 165957.0}, {"date": "2025-06-17", "close": 3.42, "volume": 130800.0}, {"date": "2025-06-18", "close": 4.88, "volume": 898687.0}, {"date": "2025-06-20", "close": 6.92, "volume": 6476000.0}, {"date": "2025-06-23", "close": 5.65, "volume": 531356.0}, {"date": "2025-06-24", "close": 5.66, "volume": 288684.0}, {"date": "2025-06-25", "close": 5.9, "volume": 234121.0}, {"date": "2025-06-26", "close": 6.54, "volume": 331894.0}, {"date": "2025-06-27", "close": 5.77, "volume": 110714.0}, {"date": "2025-06-30", "close": 5.89, "volume": 82262.0}, {"date": "2025-07-01", "close": 5.66, "volume": 183617.0}, {"date": "2025-07-02", "close": 5.17, "volume": 140102.0}, {"date": "2025-07-03", "close": 5.34, "volume": 92557.0}, {"date": "2025-07-07", "close": 5.27, "volume": 81129.0}, {"date": "2025-07-08", "close": 4.81, "volume": 152242.0}, {"date": "2025-07-09", "close": 4.73, "volume": 71022.0}, {"date": "2025-07-10", "close": 5.36, "volume": 240531.0}, {"date": "2025-07-11", "close": 4.99, "volume": 81498.0}, {"date": "2025-07-14", "close": 4.75, "volume": 36643.0}, {"date": "2025-07-15", "close": 5.33, "volume": 348661.0}, {"date": "2025-07-16", "close": 6.8, "volume": 381704.0}, {"date": "2025-07-17", "close": 8.32, "volume": 588254.0}, {"date": "2025-07-18", "close": 7.93, "volume": 198111.0}, {"date": "2025-07-21", "close": 8.4, "volume": 115859.0}, {"date": "2025-07-22", "close": 8.45, "volume": 76327.0}, {"date": "2025-07-23", "close": 6.85, "volume": 117642.0}, {"date": "2025-07-24", "close": 7.2, "volume": 109935.0}, {"date": "2025-07-25", "close": 7.18, "volume": 40312.0}, {"date": "2025-07-28", "close": 7.2, "volume": 49335.0}, {"date": "2025-07-29", "close": 7.38, "volume": 100639.0}, {"date": "2025-07-30", "close": 7.05, "volume": 32999.0}, {"date": "2025-07-31", "close": 6.79, "volume": 67101.0}, {"date": "2025-08-01", "close": 6.2, "volume": 54451.0}, {"date": "2025-08-04", "close": 6.57, "volume": 29592.0}, {"date": "2025-08-05", "close": 6.65, "volume": 13243.0}, {"date": "2025-08-06", "close": 6.435, "volume": 30784.0}, {"date": "2025-08-07", "close": 6.68, "volume": 93074.0}, {"date": "2025-08-08", "close": 6.77, "volume": 33187.0}, {"date": "2025-08-11", "close": 6.25, "volume": 57570.0}, {"date": "2025-08-12", "close": 6.44, "volume": 67314.0}, {"date": "2025-08-13", "close": 6.5, "volume": 33887.0}, {"date": "2025-08-14", "close": 6.75, "volume": 70530.0}, {"date": "2025-08-15", "close": 6.69, "volume": 63323.0}, {"date": "2025-08-18", "close": 6.55, "volume": 34270.0}, {"date": "2025-08-19", "close": 6.61, "volume": 20572.0}, {"date": "2025-08-20", "close": 6.44, "volume": 15216.0}, {"date": "2025-08-21", "close": 7.54, "volume": 110361.0}, {"date": "2025-08-22", "close": 6.99, "volume": 54939.0}, {"date": "2025-08-25", "close": 6.98, "volume": 32770.0}, {"date": "2025-08-26", "close": 7.07, "volume": 38107.0}, {"date": "2025-08-27", "close": 7.22, "volume": 44569.0}, {"date": "2025-08-28", "close": 7.0, "volume": 34675.0}, {"date": "2025-08-29", "close": 7.0, "volume": 32061.0}, {"date": "2025-09-02", "close": 6.99, "volume": 28010.0}, {"date": "2025-09-03", "close": 6.9, "volume": 12325.0}, {"date": "2025-09-04", "close": 7.0, "volume": 24490.0}, {"date": "2025-09-05", "close": 7.0, "volume": 45092.0}, {"date": "2025-09-08", "close": 6.14, "volume": 84600.0}, {"date": "2025-09-09", "close": 6.75, "volume": 76666.0}, {"date": "2025-09-10", "close": 6.36, "volume": 68464.0}, {"date": "2025-09-11", "close": 6.3, "volume": 31682.0}, {"date": "2025-09-12", "close": 5.8, "volume": 71574.0}, {"date": "2025-09-15", "close": 5.4, "volume": 69491.0}, {"date": "2025-09-16", "close": 5.63, "volume": 37591.0}, {"date": "2025-09-17", "close": 5.3, "volume": 22670.0}, {"date": "2025-09-18", "close": 5.44, "volume": 54033.0}, {"date": "2025-09-19", "close": 5.74, "volume": 145627.0}, {"date": "2025-09-22", "close": 6.13, "volume": 58968.0}, {"date": "2025-09-23", "close": 5.75, "volume": 45815.0}, {"date": "2025-09-24", "close": 5.84, "volume": 15898.0}, {"date": "2025-09-25", "close": 5.65, "volume": 12208.0}, {"date": "2025-09-26", "close": 5.56, "volume": 35576.0}, {"date": "2025-09-29", "close": 5.65, "volume": 27720.0}, {"date": "2025-09-30", "close": 6.5, "volume": 118071.0}, {"date": "2025-10-01", "close": 7.1, "volume": 150365.0}, {"date": "2025-10-02", "close": 6.49, "volume": 91945.0}, {"date": "2025-10-03", "close": 7.19, "volume": 128579.0}, {"date": "2025-10-06", "close": 6.8, "volume": 60367.0}, {"date": "2025-10-07", "close": 6.78, "volume": 34680.0}, {"date": "2025-10-08", "close": 6.725, "volume": 27904.0}, {"date": "2025-10-09", "close": 7.22, "volume": 265150.0}, {"date": "2025-10-10", "close": 6.95, "volume": 121695.0}, {"date": "2025-10-13", "close": 6.76, "volume": 151719.0}, {"date": "2025-10-14", "close": 9.09, "volume": 613410.0}, {"date": "2025-10-15", "close": 8.98, "volume": 394274.0}, {"date": "2025-10-16", "close": 8.68, "volume": 135414.0}, {"date": "2025-10-17", "close": 9.74, "volume": 220526.0}, {"date": "2025-10-20", "close": 9.98, "volume": 146477.0}, {"date": "2025-10-21", "close": 9.91, "volume": 189653.0}, {"date": "2025-10-22", "close": 9.57, "volume": 156307.0}, {"date": "2025-10-23", "close": 9.25, "volume": 66884.0}, {"date": "2025-10-24", "close": 8.965, "volume": 122688.0}, {"date": "2025-10-27", "close": 8.6, "volume": 123814.0}, {"date": "2025-10-28", "close": 8.52, "volume": 48868.0}, {"date": "2025-10-29", "close": 8.65, "volume": 69717.0}, {"date": "2025-10-30", "close": 8.13, "volume": 95989.0}, {"date": "2025-10-31", "close": 8.155, "volume": 33095.0}, {"date": "2025-11-03", "close": 7.86, "volume": 76942.0}, {"date": "2025-11-04", "close": 7.525, "volume": 59136.0}, {"date": "2025-11-05", "close": 7.37, "volume": 41626.0}, {"date": "2025-11-06", "close": 7.2, "volume": 164821.0}, {"date": "2025-11-07", "close": 6.81, "volume": 71853.0}, {"date": "2025-11-10", "close": 7.0, "volume": 52519.0}, {"date": "2025-11-11", "close": 6.74, "volume": 67103.0}, {"date": "2025-11-12", "close": 6.77, "volume": 30167.0}, {"date": "2025-11-13", "close": 6.41, "volume": 61369.0}, {"date": "2025-11-14", "close": 6.22, "volume": 58795.0}, {"date": "2025-11-17", "close": 6.33, "volume": 74902.0}, {"date": "2025-11-18", "close": 6.3, "volume": 40732.0}, {"date": "2025-11-19", "close": 6.41, "volume": 29105.0}, {"date": "2025-11-20", "close": 5.95, "volume": 85055.0}, {"date": "2025-11-21", "close": 5.96, "volume": 76468.0}, {"date": "2025-11-24", "close": 5.78, "volume": 49193.0}, {"date": "2025-11-25", "close": 6.06, "volume": 88602.0}, {"date": "2025-11-26", "close": 6.42, "volume": 110174.0}, {"date": "2025-11-28", "close": 6.73, "volume": 19863.0}, {"date": "2025-12-01", "close": 6.15, "volume": 75197.0}, {"date": "2025-12-02", "close": 6.12, "volume": 90294.0}, {"date": "2025-12-03", "close": 6.14, "volume": 73967.0}, {"date": "2025-12-04", "close": 6.34, "volume": 86590.0}, {"date": "2025-12-05", "close": 6.21, "volume": 123679.0}, {"date": "2025-12-08", "close": 6.25, "volume": 124194.0}, {"date": "2025-12-09", "close": 6.03, "volume": 119825.0}, {"date": "2025-12-10", "close": 6.02, "volume": 51521.0}, {"date": "2025-12-11", "close": 5.82, "volume": 78770.0}, {"date": "2025-12-12", "close": 5.49, "volume": 190447.0}, {"date": "2025-12-15", "close": 5.09, "volume": 145201.0}, {"date": "2025-12-16", "close": 5.5, "volume": 67322.0}, {"date": "2025-12-17", "close": 5.87, "volume": 44939.0}, {"date": "2025-12-18", "close": 5.49, "volume": 66429.0}, {"date": "2025-12-19", "close": 5.725, "volume": 66318.0}, {"date": "2025-12-22", "close": 5.61, "volume": 81211.0}, {"date": "2025-12-23", "close": 5.92, "volume": 67408.0}, {"date": "2025-12-24", "close": 6.01, "volume": 24620.0}, {"date": "2025-12-26", "close": 5.74, "volume": 91618.0}, {"date": "2025-12-29", "close": 5.59, "volume": 55488.0}, {"date": "2025-12-30", "close": 5.18, "volume": 87853.0}, {"date": "2025-12-31", "close": 5.68, "volume": 77359.0}, {"date": "2026-01-02", "close": 5.65, "volume": 57044.0}, {"date": "2026-01-05", "close": 5.42, "volume": 84692.0}, {"date": "2026-01-06", "close": 5.77, "volume": 92841.0}, {"date": "2026-01-07", "close": 5.76, "volume": 39614.0}, {"date": "2026-01-08", "close": 5.6, "volume": 60459.0}, {"date": "2026-01-09", "close": 5.52, "volume": 61380.0}, {"date": "2026-01-12", "close": 5.35, "volume": 67114.0}, {"date": "2026-01-13", "close": 5.93, "volume": 134159.0}, {"date": "2026-01-14", "close": 5.53, "volume": 89948.0}, {"date": "2026-01-15", "close": 5.52, "volume": 62684.0}, {"date": "2026-01-16", "close": 5.93, "volume": 70477.0}, {"date": "2026-01-20", "close": 5.57, "volume": 61022.0}, {"date": "2026-01-21", "close": 5.45, "volume": 75007.0}, {"date": "2026-01-22", "close": 5.52, "volume": 74270.0}, {"date": "2026-01-23", "close": 5.355, "volume": 60634.0}, {"date": "2026-01-26", "close": 5.1, "volume": 116646.0}, {"date": "2026-01-27", "close": 4.62, "volume": 186715.0}, {"date": "2026-01-28", "close": 4.43, "volume": 139640.0}, {"date": "2026-01-29", "close": 4.19, "volume": 76611.0}, {"date": "2026-01-30", "close": 4.23, "volume": 145019.0}, {"date": "2026-02-02", "close": 3.66, "volume": 439110.0}, {"date": "2026-02-03", "close": 3.65, "volume": 148632.0}, {"date": "2026-02-04", "close": 3.89, "volume": 124196.0}, {"date": "2026-02-05", "close": 3.4, "volume": 82342.0}, {"date": "2026-02-06", "close": 3.79, "volume": 63531.0}, {"date": "2026-02-09", "close": 3.87, "volume": 33627.0}, {"date": "2026-02-10", "close": 4.53, "volume": 268944.0}, {"date": "2026-02-11", "close": 3.32, "volume": 219006.0}, {"date": "2026-02-12", "close": 3.93, "volume": 465671.0}, {"date": "2026-02-13", "close": 4.31, "volume": 116179.0}, {"date": "2026-02-17", "close": 4.01, "volume": 75998.0}, {"date": "2026-02-18", "close": 4.4, "volume": 53413.0}, {"date": "2026-02-19", "close": 4.4, "volume": 40727.0}, {"date": "2026-02-20", "close": 4.83, "volume": 104413.0}, {"date": "2026-02-23", "close": 4.84, "volume": 65501.0}, {"date": "2026-02-24", "close": 4.98, "volume": 43429.0}, {"date": "2026-02-25", "close": 5.05, "volume": 58888.0}, {"date": "2026-02-26", "close": 4.75, "volume": 114768.0}, {"date": "2026-02-27", "close": 4.76, "volume": 43478.0}, {"date": "2026-03-02", "close": 4.5, "volume": 33822.0}, {"date": "2026-03-03", "close": 4.8, "volume": 43307.0}, {"date": "2026-03-04", "close": 4.61, "volume": 39369.0}, {"date": "2026-03-05", "close": 4.93, "volume": 36634.0}, {"date": "2026-03-06", "close": 4.44, "volume": 78287.0}, {"date": "2026-03-09", "close": 4.68, "volume": 43653.0}, {"date": "2026-03-10", "close": 4.42, "volume": 32028.0}, {"date": "2026-03-11", "close": 4.85, "volume": 297319.0}, {"date": "2026-03-12", "close": 4.96, "volume": 83387.0}, {"date": "2026-03-13", "close": 4.46, "volume": 172400.0}, {"date": "2026-03-16", "close": 4.76, "volume": 32300.0}, {"date": "2026-03-17", "close": 4.75, "volume": 32897.0}, {"date": "2026-03-18", "close": 5.09, "volume": 83226.0}, {"date": "2026-03-19", "close": 5.01, "volume": 47962.0}, {"date": "2026-03-20", "close": 4.94, "volume": 59461.0}, {"date": "2026-03-23", "close": 4.9, "volume": 30326.0}, {"date": "2026-03-24", "close": 4.83, "volume": 33073.0}, {"date": "2026-03-25", "close": 4.86, "volume": 28517.0}, {"date": "2026-03-26", "close": 4.93, "volume": 61323.0}, {"date": "2026-03-27", "close": 4.91, "volume": 35071.0}, {"date": "2026-03-30", "close": 4.92, "volume": 65265.0}, {"date": "2026-03-31", "close": 5.0, "volume": 82231.0}, {"date": "2026-04-01", "close": 4.85, "volume": 56186.0}, {"date": "2026-04-02", "close": 5.0, "volume": 48570.0}, {"date": "2026-04-06", "close": 4.81, "volume": 27353.0}, {"date": "2026-04-07", "close": 4.78, "volume": 31055.0}, {"date": "2026-04-08", "close": 4.3, "volume": 69795.0}, {"date": "2026-04-09", "close": 4.52, "volume": 20421.0}, {"date": "2026-04-10", "close": 4.3, "volume": 34663.0}, {"date": "2026-04-13", "close": 4.79, "volume": 37095.0}, {"date": "2026-04-14", "close": 4.89, "volume": 116391.0}, {"date": "2026-04-15", "close": 4.9, "volume": 37773.0}, {"date": "2026-04-16", "close": 4.93, "volume": 44888.0}, {"date": "2026-04-17", "close": 4.89, "volume": 26553.0}, {"date": "2026-04-20", "close": 4.85, "volume": 45512.0}, {"date": "2026-04-21", "close": 4.6, "volume": 66690.0}, {"date": "2026-04-22", "close": 4.6, "volume": 30405.0}, {"date": "2026-04-23", "close": 4.47, "volume": 44804.0}, {"date": "2026-04-24", "close": 4.36, "volume": 26396.0}, {"date": "2026-04-27", "close": 4.35, "volume": 29943.0}, {"date": "2026-04-28", "close": 4.31, "volume": 50299.0}, {"date": "2026-04-29", "close": 4.19, "volume": 17201.0}, {"date": "2026-04-30", "close": 4.02, "volume": 54507.0}, {"date": "2026-05-01", "close": 3.99, "volume": 113311.0}, {"date": "2026-05-04", "close": 4.05, "volume": 22779.0}, {"date": "2026-05-05", "close": 3.9, "volume": 38656.0}, {"date": "2026-05-06", "close": 4.07, "volume": 32164.0}, {"date": "2026-05-07", "close": 3.93, "volume": 29805.0}, {"date": "2026-05-08", "close": 3.87, "volume": 24629.0}, {"date": "2026-05-11", "close": 4.08, "volume": 36477.0}, {"date": "2026-05-12", "close": 4.11, "volume": 54238.0}, {"date": "2026-05-13", "close": 3.99, "volume": 71544.0}, {"date": "2026-05-14", "close": 3.99, "volume": 76112.0}, {"date": "2026-05-15", "close": 3.86, "volume": 39938.0}, {"date": "2026-05-18", "close": 4.0, "volume": 26875.0}, {"date": "2026-05-19", "close": 4.0, "volume": 38016.0}, {"date": "2026-05-20", "close": 3.945, "volume": 35272.0}, {"date": "2026-05-21", "close": 3.89, "volume": 38439.0}, {"date": "2026-05-22", "close": 3.89, "volume": 54814.0}, {"date": "2026-05-26", "close": 3.73, "volume": 82792.0}, {"date": "2026-05-27", "close": 3.76, "volume": 85991.0}, {"date": "2026-05-28", "close": 3.95, "volume": 63250.0}, {"date": "2026-05-29", "close": 3.94, "volume": 46616.0}, {"date": "2026-06-01", "close": 3.94, "volume": 49675.0}, {"date": "2026-06-02", "close": 4.01, "volume": 124703.0}, {"date": "2026-06-03", "close": 4.31, "volume": 123067.0}, {"date": "2026-06-04", "close": 3.84, "volume": 133820.0}, {"date": "2026-06-05", "close": 3.78, "volume": 54232.0}, {"date": "2026-06-08", "close": 3.53, "volume": 79397.0}, {"date": "2026-06-09", "close": 3.56, "volume": 69331.0}, {"date": "2026-06-10", "close": 3.52, "volume": 33094.0}, {"date": "2026-06-11", "close": 3.53, "volume": 66594.0}, {"date": "2026-06-12", "close": 3.36, "volume": 42968.0}, {"date": "2026-06-15", "close": 3.52, "volume": 93143.0}, {"date": "2026-06-16", "close": 3.47, "volume": 25894.0}, {"date": "2026-06-17", "close": 3.29, "volume": 53993.0}, {"date": "2026-06-18", "close": 3.47, "volume": 49563.0}, {"date": "2026-06-22", "close": 3.36, "volume": 40160.0}, {"date": "2026-06-23", "close": 3.4, "volume": 36321.0}, {"date": "2026-06-24", "close": 3.52, "volume": 44410.0}, {"date": "2026-06-25", "close": 3.62, "volume": 37135.0}, {"date": "2026-06-26", "close": 3.34, "volume": 57973.0}, {"date": "2026-06-29", "close": 3.53, "volume": 22052.0}, {"date": "2026-06-30", "close": 4.15, "volume": 248070.0}, {"date": "2026-07-01", "close": 3.94, "volume": 92898.0}, {"date": "2026-07-02", "close": 3.78, "volume": 40386.0}, {"date": "2026-07-06", "close": 3.73, "volume": 47370.0}, {"date": "2026-07-07", "close": 3.58, "volume": 31697.0}, {"date": "2026-07-08", "close": 3.6, "volume": 85915.0}, {"date": "2026-07-09", "close": 3.78, "volume": 76216.0}, {"date": "2026-07-10", "close": 3.79, "volume": 58240.0}, {"date": "2026-07-13", "close": 3.64, "volume": 39065.0}, {"date": "2026-07-14", "close": 3.67, "volume": 144446.0}, {"date": "2026-07-15", "close": 3.52, "volume": 41228.0}, {"date": "2026-07-16", "close": 3.61, "volume": 44444.0}, {"date": "2026-07-17", "close": 3.64, "volume": 15548.0}, {"date": "2026-07-20", "close": 3.75, "volume": 52911.0}, {"date": "2026-07-21", "close": 3.58, "volume": 40828.0}, {"date": "2026-07-22", "close": 3.58, "volume": 16596.0}, {"date": "2026-07-23", "close": 3.57, "volume": 258191.0}, {"date": "2026-07-24", "close": 3.475, "volume": 144619.0}, {"date": "2026-07-27", "close": 3.96, "volume": 239578.0}, {"date": "2026-07-28", "close": 3.93, "volume": 109246.0}, {"date": "2026-07-29", "close": 3.85, "volume": 71443.0}, {"date": "2026-07-30", "close": 3.99, "volume": 60738.0}, {"date": "2026-07-31", "close": 3.98, "volume": 33118.0}, {"date": "2026-08-03", "close": 3.95, "volume": 17470.0}, {"date": "2026-08-04", "close": 3.83, "volume": 122408.0}, {"date": "2026-08-05", "close": 3.85, "volume": 109224.0}, {"date": "2026-08-06", "close": 3.71, "volume": 14472.0}, {"date": "2026-08-07", "close": 3.77, "volume": 37117.0}, {"date": "2026-08-10", "close": 3.75, "volume": 18541.0}, {"date": "2026-08-11", "close": 3.61, "volume": 9083.0}, {"date": "2026-08-12", "close": 3.69, "volume": 17542.0}, {"date": "2026-08-13", "close": 3.83, "volume": 48049.0}, {"date": "2026-08-14", "close": 3.89, "volume": 21189.0}, {"date": "2026-08-17", "close": 3.76, "volume": 24249.0}, {"date": "2026-08-18", "close": 3.71, "volume": 35971.0}, {"date": "2026-08-19", "close": 3.6, "volume": 38658.0}, {"date": "2026-08-20", "close": 3.61, "volume": 68935.0}, {"date": "2026-08-21", "close": 3.585, "volume": 62226.0}, {"date": "2026-08-24", "close": 3.5, "volume": 50013.0}, {"date": "2026-08-25", "close": 3.55, "volume": 40387.0}, {"date": "2026-08-26", "close": 3.57, "volume": 21449.0}, {"date": "2026-08-27", "close": 3.42, "volume": 46190.0}, {"date": "2026-08-28", "close": 3.48, "volume": 12537.0}, {"date": "2026-08-31", "close": 3.41, "volume": 21223.0}, {"date": "2026-09-01", "close": 3.34, "volume": 59002.0}, {"date": "2026-09-02", "close": 3.4, "volume": 68442.0}, {"date": "2026-09-03", "close": 3.39, "volume": 48698.0}, {"date": "2026-09-04", "close": 3.41, "volume": 21845.0}, {"date": "2026-09-08", "close": 3.27, "volume": 63857.0}, {"date": "2026-09-09", "close": 3.22, "volume": 42220.0}, {"date": "2026-09-10", "close": 3.3, "volume": 83236.0}, {"date": "2026-09-11", "close": 3.31, "volume": 85120.0}, {"date": "2026-09-14", "close": 3.385, "volume": 96645.0}, {"date": "2026-09-15", "close": 3.3, "volume": 57172.0}, {"date": "2026-09-16", "close": 3.27, "volume": 79595.0}, {"date": "2026-09-17", "close": 3.26, "volume": 80909.0}, {"date": "2026-09-18", "close": 3.26, "volume": 75886.0}, {"date": "2026-09-21", "close": 3.29, "volume": 77580.0}, {"date": "2026-09-22", "close": 3.3, "volume": 103568.0}], "refreshing": true}