{"ticker": "STFS", "overview": {"cik": "2003061", "ticker": "STFS", "name": "Star Fashion Culture Holdings Ltd", "industry": "Services-Advertising", "country": "", "sic": "7310", "announcements": [{"form": "SCHEDULE 13D", "date": "2026-08-04", "title": "Form SCHEDULE 13D", "accession": "0001213900-26-084909", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-08-04", "title": "Form SCHEDULE 13D", "accession": "0001213900-26-084908", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001213900-26-082081", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-28", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-082023", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-16", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-078522", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-02", "title": "CURRENT REPORT", "accession": "0001213900-26-074533", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-29", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-062505", "price_sensitive": true}, {"form": "3", "date": "2026-04-13", "title": "Initial insider holdings", "accession": "0001213900-26-042739", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-31", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-037475", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-03-26", "title": "Form EFFECT", "accession": "9999999995-26-000947", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-03-24", "title": "Form CORRESP", "accession": "0001213900-26-033237", "price_sensitive": false}, {"form": "3", "date": "2026-03-24", "title": "Initial insider holdings", "accession": "0001213900-26-033232", "price_sensitive": false}, {"form": "F-3/A", "date": "2026-03-18", "title": "AMENDMENT NO. 1 TO FORM F-3", "accession": "0001213900-26-030230", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-030128", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-030125", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-030121", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-030118", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-030114", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-11", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-025953", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-26", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-020679", "price_sensitive": true}, {"form": "F-3", "date": "2026-02-04", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-011848", "price_sensitive": false}, {"form": "6-K", "date": "2026-02-02", "title": "CURRENT REPORT", "accession": "0001213900-26-010627", "price_sensitive": true}, {"form": "6-K", "date": "2026-01-14", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-004344", "price_sensitive": true}, {"form": "DRS", "date": "2025-12-17", "title": "Form DRS", "accession": "0001213900-25-122562", "price_sensitive": false}, {"form": "20-F", "date": "2025-11-12", "title": "ANNUAL REPORT", "accession": "0001213900-25-109038", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 2600000.0, "sell_n": 0, "sell_sum": 0, "net": 2600000.0, "insiders": 1, "first_date": "2026-07-22", "last_date": "2026-07-22"}, "metrics": {"ticker": "STFS", "has_prices": true, "as_of": "2026-09-22", "last": 3.66, "prev_close": 2.9, "change": 0.7600000000000002, "change_pct": 0.26206896551724146, "session_volume": 45878.0, "vwap_5": 3.1102240703926447, "vwap_20": 3.8533883815319436, "vwap_60": 4.859168665096408, "vwap_250": 6.0053572167436, "high_52w": 18.29, "low_52w": 2.9, "avg_volume_20": 92910.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001213900-26-084908", "src": "13DG", "ticker": "STFS", "cik": "2003061", "company": "Star Fashion Culture Holdings Ltd", "company_raw": "Star Fashion Culture Holdings Ltd", "who": "Star Fashion Culture Holdings Ltd", "who_key": "Star Fashion Culture Holdings Ltd", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Advertising", "country": "", "headline": "Star Fashion Culture Holdings Ltd takes a activist stake in STFS", "source_url": "https://www.sec.gov/Archives/edgar/data/2003061/0001213900-26-084908-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-07-24", "mins": 146320}, {"id": "13DG-0001213900-26-084909", "src": "13DG", "ticker": "STFS", "cik": "2003061", "company": "Star Fashion Culture Holdings Ltd", "company_raw": "Star Fashion Culture Holdings Ltd", "who": "Star Fashion Culture Holdings Ltd", "who_key": "Star Fashion Culture Holdings Ltd", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Advertising", "country": "", "headline": "Star Fashion Culture Holdings Ltd takes a activist stake in STFS", "source_url": "https://www.sec.gov/Archives/edgar/data/2003061/0001213900-26-084909-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-07-24", "mins": 146320}, {"id": "0001213900-26-082081", "src": "INSIDERS", "ticker": "STFS", "cik": "2003061", "company": "Star Fashion Culture Holdings Ltd", "company_raw": "Star Fashion Culture Holdings Ltd", "who": "Pingting Zhang", "who_key": "ZHANG PINGTING", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 2600000.0, "score": 78.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Advertising", "country": "", "headline": "CFO buys $2.6M of STFS", "source_url": "https://www.sec.gov/Archives/edgar/data/2003061/000121390026082081/0001213900-26-082081-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149200}], "recent_buys": [{"id": "0001213900-26-082081", "src": "INSIDERS", "ticker": "STFS", "cik": "2003061", "company": "Star Fashion Culture Holdings Ltd", "company_raw": "Star Fashion Culture Holdings Ltd", "who": "Pingting Zhang", "who_key": "ZHANG PINGTING", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 2600000.0, "score": 78.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Advertising", "country": "", "headline": "CFO buys $2.6M of STFS", "source_url": "https://www.sec.gov/Archives/edgar/data/2003061/000121390026082081/0001213900-26-082081-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149200}], "institutional": [{"id": "13DG-0001213900-26-084908", "src": "13DG", "ticker": "STFS", "cik": "2003061", "company": "Star Fashion Culture Holdings Ltd", "company_raw": "Star Fashion Culture Holdings Ltd", "who": "Star Fashion Culture Holdings Ltd", "who_key": "Star Fashion Culture Holdings Ltd", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Advertising", "country": "", "headline": "Star Fashion Culture Holdings Ltd takes a activist stake in STFS", "source_url": "https://www.sec.gov/Archives/edgar/data/2003061/0001213900-26-084908-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-07-24", "mins": 146320}, {"id": "13DG-0001213900-26-084909", "src": "13DG", "ticker": "STFS", "cik": "2003061", "company": "Star Fashion Culture Holdings Ltd", "company_raw": "Star Fashion Culture Holdings Ltd", "who": "Star Fashion Culture Holdings Ltd", "who_key": "Star Fashion Culture Holdings Ltd", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Advertising", "country": "", "headline": "Star Fashion Culture Holdings Ltd takes a activist stake in STFS", "source_url": "https://www.sec.gov/Archives/edgar/data/2003061/0001213900-26-084909-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-07-24", "mins": 146320}], "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": "Star Fashion Culture Holdings Limited - Class A Ordinary Shares", "new_value": "Star Fashion Culture Holdings Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002003061", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002003061", "applied": 1, "detected_at": "2026-10-27T18:08:34.757101"}]}, "key_people": [{"who": "Pingting Zhang", "who_key": "ZHANG PINGTING", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 2600000.0, "sold": 0, "net": 2600000.0, "trades": 1, "top_score": 78.5, "lean": "buying", "history": [{"action": "BUY", "amount": 2600000.0, "date": "2026-07-22", "score": 78.5, "source_url": "https://www.sec.gov/Archives/edgar/data/2003061/000121390026082081/0001213900-26-082081-index.htm"}], "latest": {"action": "BUY", "amount": 2600000.0, "date": "2026-07-22", "score": 78.5, "source_url": "https://www.sec.gov/Archives/edgar/data/2003061/000121390026082081/0001213900-26-082081-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13D", "date": "2026-08-04", "title": "Form SCHEDULE 13D", "accession": "0001213900-26-084909", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-08-04", "title": "Form SCHEDULE 13D", "accession": "0001213900-26-084908", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001213900-26-082081", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-28", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-082023", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-16", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-078522", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-02", "title": "CURRENT REPORT", "accession": "0001213900-26-074533", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-29", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-062505", "price_sensitive": true}, {"form": "3", "date": "2026-04-13", "title": "Initial insider holdings", "accession": "0001213900-26-042739", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-31", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-037475", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-03-26", "title": "Form EFFECT", "accession": "9999999995-26-000947", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-03-24", "title": "Form CORRESP", "accession": "0001213900-26-033237", "price_sensitive": false}, {"form": "3", "date": "2026-03-24", "title": "Initial insider holdings", "accession": "0001213900-26-033232", "price_sensitive": false}, {"form": "F-3/A", "date": "2026-03-18", "title": "AMENDMENT NO. 1 TO FORM F-3", "accession": "0001213900-26-030230", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-030128", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-030125", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-030121", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-030118", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-030114", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-11", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-025953", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-26", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-020679", "price_sensitive": true}, {"form": "F-3", "date": "2026-02-04", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-011848", "price_sensitive": false}, {"form": "6-K", "date": "2026-02-02", "title": "CURRENT REPORT", "accession": "0001213900-26-010627", "price_sensitive": true}, {"form": "6-K", "date": "2026-01-14", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-004344", "price_sensitive": true}, {"form": "DRS", "date": "2025-12-17", "title": "Form DRS", "accession": "0001213900-25-122562", "price_sensitive": false}, {"form": "20-F", "date": "2025-11-12", "title": "ANNUAL REPORT", "accession": "0001213900-25-109038", "price_sensitive": true}], "performance": {"ticker": "STFS", "has_prices": true, "summary": {"n": 1, "avg": -0.0343007915567282, "win_rate": 0.0, "best": -0.0343007915567282, "worst": -0.0343007915567282, "as_of": "2026-09-22"}, "buys": [{"who": "ZHANG PINGTING", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer, Director", "amount": 2600000.0, "date": "2026-07-22", "score": 78.5, "ref_price": 3.79, "return": -0.0343007915567282}]}, "price_series": [{"date": "2024-10-11", "close": 130.4, "volume": 13872.0}, {"date": "2024-10-14", "close": 134.4, "volume": 10519.0}, {"date": "2024-10-15", "close": 120.8, "volume": 4387.0}, {"date": "2024-10-16", "close": 124.8, "volume": 3652.0}, {"date": "2024-10-17", "close": 159.4, "volume": 8343.0}, {"date": "2024-10-18", "close": 146.4, "volume": 20726.0}, {"date": "2024-10-21", "close": 150.0, "volume": 10595.0}, {"date": "2024-10-22", "close": 143.74, "volume": 9244.0}, {"date": "2024-10-23", "close": 144.8, "volume": 6306.0}, {"date": "2024-10-24", "close": 146.8, "volume": 12480.0}, {"date": "2024-10-25", "close": 147.6, "volume": 14797.0}, {"date": "2024-10-28", "close": 149.6, "volume": 12193.0}, {"date": "2024-10-29", "close": 150.0, "volume": 3792.0}, {"date": "2024-10-30", "close": 151.2, "volume": 5425.0}, {"date": "2024-10-31", "close": 153.2, "volume": 3193.0}, {"date": "2024-11-01", "close": 157.6, "volume": 924.0}, {"date": "2024-11-04", "close": 155.2, "volume": 969.0}, {"date": "2024-11-05", "close": 155.552, "volume": 2076.0}, {"date": "2024-11-06", "close": 168.0, "volume": 13203.0}, {"date": "2024-11-07", "close": 156.0, "volume": 5392.0}, {"date": "2024-11-08", "close": 161.2, "volume": 6121.0}, {"date": "2024-11-11", "close": 152.0, "volume": 3847.0}, {"date": "2024-11-12", "close": 154.0, "volume": 645.0}, {"date": "2024-11-13", "close": 162.8, "volume": 13203.0}, {"date": "2024-11-14", "close": 164.8, "volume": 1672.0}, {"date": "2024-11-15", "close": 178.8, "volume": 37157.0}, {"date": "2024-11-18", "close": 170.4, "volume": 11974.0}, {"date": "2024-11-19", "close": 172.0, "volume": 12513.0}, {"date": "2024-11-20", "close": 174.0, "volume": 9422.0}, {"date": "2024-11-21", "close": 181.6, "volume": 9815.0}, {"date": "2024-11-22", "close": 188.8, "volume": 85849.0}, {"date": "2024-11-25", "close": 195.6, "volume": 64427.0}, {"date": "2024-11-26", "close": 214.0, "volume": 120070.0}, {"date": "2024-11-27", "close": 218.8, "volume": 53933.0}, {"date": "2024-11-29", "close": 223.6, "volume": 83611.0}, {"date": "2024-12-02", "close": 216.8, "volume": 17494.0}, {"date": "2024-12-03", "close": 224.4, "volume": 51542.0}, {"date": "2024-12-04", "close": 239.2, "volume": 48186.0}, {"date": "2024-12-05", "close": 221.6, "volume": 58337.0}, {"date": "2024-12-06", "close": 216.4, "volume": 33621.0}, {"date": "2024-12-09", "close": 227.6, "volume": 11226.0}, {"date": "2024-12-10", "close": 234.0, "volume": 8790.0}, {"date": "2024-12-11", "close": 226.0, "volume": 17024.0}, {"date": "2024-12-12", "close": 220.4, "volume": 17269.0}, {"date": "2024-12-13", "close": 236.0, "volume": 28014.0}, {"date": "2024-12-16", "close": 229.2, "volume": 46675.0}, {"date": "2024-12-17", "close": 252.4, "volume": 58306.0}, {"date": "2024-12-18", "close": 262.8, "volume": 39204.0}, {"date": "2024-12-19", "close": 263.6, "volume": 15307.0}, {"date": "2024-12-20", "close": 282.0, "volume": 18100.0}, {"date": "2024-12-23", "close": 283.2, "volume": 27558.0}, {"date": "2024-12-24", "close": 295.6, "volume": 4439.0}, {"date": "2024-12-26", "close": 298.8, "volume": 7507.0}, {"date": "2024-12-27", "close": 294.4, "volume": 30145.0}, {"date": "2024-12-30", "close": 299.6, "volume": 10768.0}, {"date": "2024-12-31", "close": 283.2, "volume": 16904.0}, {"date": "2025-01-02", "close": 340.0, "volume": 33486.0}, {"date": "2025-01-03", "close": 366.0, "volume": 11030.0}, {"date": "2025-01-06", "close": 364.0, "volume": 43575.0}, {"date": "2025-01-07", "close": 383.6, "volume": 22632.0}, {"date": "2025-01-08", "close": 473.6, "volume": 74406.0}, {"date": "2025-01-10", "close": 491.6, "volume": 6117.0}, {"date": "2025-01-13", "close": 440.4, "volume": 5052.0}, {"date": "2025-01-14", "close": 580.0, "volume": 7841.0}, {"date": "2025-01-15", "close": 568.4, "volume": 19459.0}, {"date": "2025-01-16", "close": 620.0, "volume": 17706.0}, {"date": "2025-01-17", "close": 592.0, "volume": 32491.0}, {"date": "2025-01-21", "close": 540.4, "volume": 53316.0}, {"date": "2025-01-22", "close": 105.6, "volume": 796672.0}, {"date": "2025-01-23", "close": 73.2, "volume": 118555.0}, {"date": "2025-01-24", "close": 64.4, "volume": 72841.0}, {"date": "2025-01-27", "close": 53.6, "volume": 24268.0}, {"date": "2025-01-28", "close": 55.6, "volume": 20738.0}, {"date": "2025-01-29", "close": 52.4, "volume": 15838.0}, {"date": "2025-01-30", "close": 42.0, "volume": 34163.0}, {"date": "2025-01-31", "close": 40.8, "volume": 17850.0}, {"date": "2025-02-03", "close": 38.696, "volume": 20392.0}, {"date": "2025-02-04", "close": 40.4, "volume": 7952.0}, {"date": "2025-02-05", "close": 38.452, "volume": 4777.0}, {"date": "2025-02-06", "close": 37.292, "volume": 4272.0}, {"date": "2025-02-07", "close": 36.0, "volume": 5877.0}, {"date": "2025-02-10", "close": 36.516, "volume": 4468.0}, {"date": "2025-02-11", "close": 33.86, "volume": 5918.0}, {"date": "2025-02-12", "close": 33.2, "volume": 2931.0}, {"date": "2025-02-13", "close": 34.672, "volume": 5394.0}, {"date": "2025-02-14", "close": 34.6, "volume": 3107.0}, {"date": "2025-02-18", "close": 33.96, "volume": 3101.0}, {"date": "2025-02-19", "close": 34.8, "volume": 3634.0}, {"date": "2025-02-20", "close": 35.596, "volume": 2379.0}, {"date": "2025-02-21", "close": 35.392, "volume": 5184.0}, {"date": "2025-02-24", "close": 40.0, "volume": 21424.0}, {"date": "2025-02-25", "close": 37.0, "volume": 5361.0}, {"date": "2025-02-26", "close": 34.32, "volume": 3777.0}, {"date": "2025-02-27", "close": 35.96, "volume": 3562.0}, {"date": "2025-02-28", "close": 38.76, "volume": 4878.0}, {"date": "2025-03-03", "close": 37.2, "volume": 4188.0}, {"date": "2025-03-04", "close": 36.2, "volume": 5112.0}, {"date": "2025-03-05", "close": 37.604, "volume": 2556.0}, {"date": "2025-03-06", "close": 37.2, "volume": 2601.0}, {"date": "2025-03-07", "close": 37.6, "volume": 5791.0}, {"date": "2025-03-10", "close": 36.8, "volume": 3029.0}, {"date": "2025-03-11", "close": 36.4, "volume": 343.0}, {"date": "2025-03-12", "close": 36.0, "volume": 1066.0}, {"date": "2025-03-13", "close": 36.044, "volume": 1886.0}, {"date": "2025-03-14", "close": 37.6, "volume": 3248.0}, {"date": "2025-03-17", "close": 36.8, "volume": 1950.0}, {"date": "2025-03-18", "close": 38.08, "volume": 698.0}, {"date": "2025-03-19", "close": 36.952, "volume": 416.0}, {"date": "2025-03-20", "close": 37.6, "volume": 1234.0}, {"date": "2025-03-21", "close": 37.6, "volume": 1078.0}, {"date": "2025-03-24", "close": 43.024, "volume": 101142.0}, {"date": "2025-03-25", "close": 48.4, "volume": 438153.0}, {"date": "2025-03-26", "close": 42.8, "volume": 25064.0}, {"date": "2025-03-27", "close": 42.0, "volume": 8674.0}, {"date": "2025-03-28", "close": 37.648, "volume": 7083.0}, {"date": "2025-03-31", "close": 41.54, "volume": 7768.0}, {"date": "2025-04-01", "close": 41.2, "volume": 2935.0}, {"date": "2025-04-02", "close": 40.0, "volume": 3319.0}, {"date": "2025-04-03", "close": 39.2, "volume": 5944.0}, {"date": "2025-04-04", "close": 37.2, "volume": 9121.0}, {"date": "2025-04-07", "close": 39.896, "volume": 1657.0}, {"date": "2025-04-08", "close": 38.0, "volume": 1817.0}, {"date": "2025-04-09", "close": 36.48, "volume": 2872.0}, {"date": "2025-04-10", "close": 36.72, "volume": 1191.0}, {"date": "2025-04-11", "close": 38.0, "volume": 508.0}, {"date": "2025-04-14", "close": 39.08, "volume": 4115.0}, {"date": "2025-04-15", "close": 41.6, "volume": 2791.0}, {"date": "2025-04-16", "close": 40.8, "volume": 7014.0}, {"date": "2025-04-17", "close": 43.2, "volume": 5329.0}, {"date": "2025-04-21", "close": 42.0, "volume": 1911.0}, {"date": "2025-04-22", "close": 45.2, "volume": 7538.0}, {"date": "2025-04-23", "close": 46.16, "volume": 8244.0}, {"date": "2025-04-24", "close": 45.6, "volume": 2725.0}, {"date": "2025-04-25", "close": 46.4, "volume": 9336.0}, {"date": "2025-04-28", "close": 46.8, "volume": 6638.0}, {"date": "2025-04-29", "close": 48.4, "volume": 3256.0}, {"date": "2025-04-30", "close": 46.8, "volume": 1497.0}, {"date": "2025-05-01", "close": 48.4, "volume": 3759.0}, {"date": "2025-05-02", "close": 47.2, "volume": 5174.0}, {"date": "2025-05-05", "close": 46.8, "volume": 1604.0}, {"date": "2025-05-06", "close": 48.4, "volume": 23034.0}, {"date": "2025-05-07", "close": 51.0, "volume": 9385.0}, {"date": "2025-05-08", "close": 50.0, "volume": 22749.0}, {"date": "2025-05-09", "close": 49.2, "volume": 3648.0}, {"date": "2025-05-12", "close": 48.0, "volume": 2371.0}, {"date": "2025-05-13", "close": 50.8, "volume": 5960.0}, {"date": "2025-05-14", "close": 49.2, "volume": 3007.0}, {"date": "2025-05-15", "close": 50.4, "volume": 4103.0}, {"date": "2025-05-16", "close": 52.8, "volume": 24310.0}, {"date": "2025-05-19", "close": 49.2, "volume": 3514.0}, {"date": "2025-05-20", "close": 47.6, "volume": 1635.0}, {"date": "2025-05-21", "close": 48.0, "volume": 4715.0}, {"date": "2025-05-22", "close": 46.0, "volume": 922.0}, {"date": "2025-05-23", "close": 48.0, "volume": 1729.0}, {"date": "2025-05-27", "close": 47.6, "volume": 38366.0}, {"date": "2025-05-28", "close": 48.4, "volume": 7203.0}, {"date": "2025-05-29", "close": 48.4, "volume": 10250.0}, {"date": "2025-05-30", "close": 50.4, "volume": 14563.0}, {"date": "2025-06-02", "close": 51.6, "volume": 6604.0}, {"date": "2025-06-03", "close": 52.8, "volume": 7667.0}, {"date": "2025-06-04", "close": 52.0, "volume": 31734.0}, {"date": "2025-06-05", "close": 48.0, "volume": 932.0}, {"date": "2025-06-06", "close": 48.0, "volume": 1862.0}, {"date": "2025-06-09", "close": 46.4, "volume": 1082.0}, {"date": "2025-06-10", "close": 45.6, "volume": 1104.0}, {"date": "2025-06-11", "close": 46.0, "volume": 3306.0}, {"date": "2025-06-12", "close": 46.6, "volume": 33270.0}, {"date": "2025-06-13", "close": 46.8, "volume": 4080.0}, {"date": "2025-06-16", "close": 46.4, "volume": 1630.0}, {"date": "2025-06-17", "close": 45.6, "volume": 11339.0}, {"date": "2025-06-18", "close": 46.4, "volume": 3183.0}, {"date": "2025-06-20", "close": 46.0, "volume": 3344.0}, {"date": "2025-06-23", "close": 45.6, "volume": 47879.0}, {"date": "2025-06-24", "close": 43.2, "volume": 2047.0}, {"date": "2025-06-25", "close": 40.0, "volume": 2635.0}, {"date": "2025-06-26", "close": 38.04, "volume": 6862.0}, {"date": "2025-06-27", "close": 40.0, "volume": 1403.0}, {"date": "2025-06-30", "close": 42.8, "volume": 789.0}, {"date": "2025-07-01", "close": 44.4, "volume": 46829.0}, {"date": "2025-07-02", "close": 42.4, "volume": 49843.0}, {"date": "2025-07-03", "close": 45.2, "volume": 23775.0}, {"date": "2025-07-07", "close": 48.4, "volume": 54987.0}, {"date": "2025-07-08", "close": 50.4, "volume": 3581.0}, {"date": "2025-07-09", "close": 54.4, "volume": 6013.0}, {"date": "2025-07-10", "close": 51.6, "volume": 17557.0}, {"date": "2025-07-11", "close": 54.0, "volume": 4633.0}, {"date": "2025-07-14", "close": 54.4, "volume": 14369.0}, {"date": "2025-07-15", "close": 57.2, "volume": 3290.0}, {"date": "2025-07-16", "close": 61.2, "volume": 11483.0}, {"date": "2025-07-17", "close": 61.2, "volume": 14123.0}, {"date": "2025-07-18", "close": 64.8, "volume": 4476.0}, {"date": "2025-07-21", "close": 66.0, "volume": 21452.0}, {"date": "2025-07-22", "close": 70.0, "volume": 65185.0}, {"date": "2025-07-23", "close": 71.2, "volume": 81407.0}, {"date": "2025-07-24", "close": 72.8, "volume": 132291.0}, {"date": "2025-07-25", "close": 74.0, "volume": 37213.0}, {"date": "2025-07-28", "close": 72.4, "volume": 17852.0}, {"date": "2025-07-29", "close": 73.6, "volume": 36282.0}, {"date": "2025-07-30", "close": 76.0, "volume": 23992.0}, {"date": "2025-07-31", "close": 84.0, "volume": 224164.0}, {"date": "2025-08-01", "close": 84.8, "volume": 47693.0}, {"date": "2025-08-04", "close": 87.2, "volume": 17924.0}, {"date": "2025-08-05", "close": 88.8, "volume": 11392.0}, {"date": "2025-08-06", "close": 90.8, "volume": 123898.0}, {"date": "2025-08-07", "close": 95.2, "volume": 7481.0}, {"date": "2025-08-08", "close": 84.4, "volume": 80797.0}, {"date": "2025-08-11", "close": 82.0, "volume": 47718.0}, {"date": "2025-08-12", "close": 79.2, "volume": 26197.0}, {"date": "2025-08-13", "close": 73.2, "volume": 50052.0}, {"date": "2025-08-14", "close": 76.4, "volume": 104747.0}, {"date": "2025-08-15", "close": 80.8, "volume": 110334.0}, {"date": "2025-08-18", "close": 77.6, "volume": 8260.0}, {"date": "2025-08-19", "close": 82.8, "volume": 170594.0}, {"date": "2025-08-20", "close": 17.4, "volume": 424578.0}, {"date": "2025-08-21", "close": 7.996, "volume": 499144.0}, {"date": "2025-08-22", "close": 5.992, "volume": 402784.0}, {"date": "2025-08-25", "close": 5.972, "volume": 241540.0}, {"date": "2025-08-26", "close": 5.836, "volume": 102765.0}, {"date": "2025-08-27", "close": 5.932, "volume": 392927.0}, {"date": "2025-08-28", "close": 5.432, "volume": 229806.0}, {"date": "2025-08-29", "close": 5.932, "volume": 593429.0}, {"date": "2025-09-02", "close": 5.9, "volume": 221220.0}, {"date": "2025-09-03", "close": 5.6, "volume": 144998.0}, {"date": "2025-09-04", "close": 5.004, "volume": 141476.0}, {"date": "2025-09-05", "close": 5.276, "volume": 66992.0}, {"date": "2025-09-08", "close": 4.984, "volume": 90024.0}, {"date": "2025-09-09", "close": 5.948, "volume": 264035.0}, {"date": "2025-09-10", "close": 6.12, "volume": 214839.0}, {"date": "2025-09-11", "close": 7.44, "volume": 338965.0}, {"date": "2025-09-12", "close": 6.328, "volume": 156959.0}, {"date": "2025-09-15", "close": 6.064, "volume": 90170.0}, {"date": "2025-09-16", "close": 6.296, "volume": 40522.0}, {"date": "2025-09-17", "close": 5.996, "volume": 39764.0}, {"date": "2025-09-18", "close": 6.4, "volume": 101667.0}, {"date": "2025-09-19", "close": 6.52, "volume": 49721.0}, {"date": "2025-09-22", "close": 6.88, "volume": 405944.0}, {"date": "2025-09-23", "close": 6.664, "volume": 94525.0}, {"date": "2025-09-24", "close": 6.64, "volume": 246731.0}, {"date": "2025-09-25", "close": 8.256, "volume": 1286228.0}, {"date": "2025-09-26", "close": 9.2, "volume": 309297.0}, {"date": "2025-09-29", "close": 8.42, "volume": 144464.0}, {"date": "2025-09-30", "close": 7.596, "volume": 110291.0}, {"date": "2025-10-01", "close": 8.328, "volume": 162992.0}, {"date": "2025-10-02", "close": 10.04, "volume": 354662.0}, {"date": "2025-10-03", "close": 9.256, "volume": 164448.0}, {"date": "2025-10-06", "close": 8.556, "volume": 102879.0}, {"date": "2025-10-07", "close": 8.448, "volume": 84745.0}, {"date": "2025-10-08", "close": 9.44, "volume": 331377.0}, {"date": "2025-10-09", "close": 9.56, "volume": 171470.0}, {"date": "2025-10-10", "close": 9.08, "volume": 119876.0}, {"date": "2025-10-13", "close": 8.52, "volume": 53890.0}, {"date": "2025-10-14", "close": 7.928, "volume": 72075.0}, {"date": "2025-10-15", "close": 7.9, "volume": 79934.0}, {"date": "2025-10-16", "close": 7.168, "volume": 67204.0}, {"date": "2025-10-17", "close": 7.172, "volume": 94364.0}, {"date": "2025-10-20", "close": 7.768, "volume": 119351.0}, {"date": "2025-10-21", "close": 8.0, "volume": 233545.0}, {"date": "2025-10-22", "close": 7.864, "volume": 142946.0}, {"date": "2025-10-23", "close": 8.384, "volume": 99456.0}, {"date": "2025-10-24", "close": 7.32, "volume": 95176.0}, {"date": "2025-10-27", "close": 6.36, "volume": 137731.0}, {"date": "2025-10-28", "close": 8.552, "volume": 865310.0}, {"date": "2025-10-29", "close": 6.128, "volume": 178742.0}, {"date": "2025-10-30", "close": 6.436, "volume": 154949.0}, {"date": "2025-10-31", "close": 6.4, "volume": 102001.0}, {"date": "2025-11-03", "close": 6.72, "volume": 105082.0}, {"date": "2025-11-04", "close": 6.792, "volume": 84365.0}, {"date": "2025-11-05", "close": 7.26, "volume": 77406.0}, {"date": "2025-11-06", "close": 7.664, "volume": 147611.0}, {"date": "2025-11-07", "close": 7.2, "volume": 61036.0}, {"date": "2025-11-10", "close": 6.916, "volume": 21414.0}, {"date": "2025-11-11", "close": 7.196, "volume": 26870.0}, {"date": "2025-11-12", "close": 7.2, "volume": 27882.0}, {"date": "2025-11-13", "close": 6.636, "volume": 27152.0}, {"date": "2025-11-14", "close": 6.744, "volume": 25809.0}, {"date": "2025-11-17", "close": 6.216, "volume": 11719.0}, {"date": "2025-11-18", "close": 6.488, "volume": 9485.0}, {"date": "2025-11-19", "close": 6.556, "volume": 17106.0}, {"date": "2025-11-20", "close": 6.156, "volume": 18491.0}, {"date": "2025-11-21", "close": 6.384, "volume": 14396.0}, {"date": "2025-11-24", "close": 6.224, "volume": 24284.0}, {"date": "2025-11-25", "close": 6.004, "volume": 39806.0}, {"date": "2025-11-26", "close": 6.08, "volume": 74972.0}, {"date": "2025-11-28", "close": 5.936, "volume": 19189.0}, {"date": "2025-12-01", "close": 5.936, "volume": 19472.0}, {"date": "2025-12-02", "close": 5.268, "volume": 31981.0}, {"date": "2025-12-03", "close": 5.264, "volume": 15829.0}, {"date": "2025-12-04", "close": 5.5614, "volume": 8373.0}, {"date": "2025-12-05", "close": 5.596, "volume": 13758.0}, {"date": "2025-12-08", "close": 5.572, "volume": 9718.0}, {"date": "2025-12-09", "close": 5.36, "volume": 16438.0}, {"date": "2025-12-10", "close": 5.128, "volume": 16985.0}, {"date": "2025-12-11", "close": 5.208, "volume": 90072.0}, {"date": "2025-12-12", "close": 4.688, "volume": 64007.0}, {"date": "2025-12-15", "close": 4.372, "volume": 20436.0}, {"date": "2025-12-16", "close": 4.004, "volume": 41986.0}, {"date": "2025-12-17", "close": 4.044, "volume": 20801.0}, {"date": "2025-12-18", "close": 4.016, "volume": 10263.0}, {"date": "2025-12-19", "close": 4.024, "volume": 26398.0}, {"date": "2025-12-22", "close": 4.052, "volume": 4081.0}, {"date": "2025-12-23", "close": 4.0, "volume": 12341.0}, {"date": "2025-12-24", "close": 4.052, "volume": 9339.0}, {"date": "2025-12-26", "close": 4.008, "volume": 7003.0}, {"date": "2025-12-29", "close": 4.004, "volume": 23516.0}, {"date": "2025-12-30", "close": 4.012, "volume": 21073.0}, {"date": "2025-12-31", "close": 4.012, "volume": 56259.0}, {"date": "2026-01-02", "close": 4.012, "volume": 24704.0}, {"date": "2026-01-05", "close": 4.012, "volume": 57648.0}, {"date": "2026-01-06", "close": 4.052, "volume": 11545.0}, {"date": "2026-01-07", "close": 4.92, "volume": 106827.0}, {"date": "2026-01-08", "close": 4.748, "volume": 110126.0}, {"date": "2026-01-09", "close": 4.092, "volume": 34727.0}, {"date": "2026-01-12", "close": 4.16, "volume": 51884.0}, {"date": "2026-01-13", "close": 4.004, "volume": 49553.0}, {"date": "2026-01-14", "close": 4.024, "volume": 19210.0}, {"date": "2026-01-15", "close": 4.668, "volume": 193050.0}, {"date": "2026-01-16", "close": 4.716, "volume": 540409.0}, {"date": "2026-01-20", "close": 4.404, "volume": 28551.0}, {"date": "2026-01-21", "close": 4.44, "volume": 23889.0}, {"date": "2026-01-22", "close": 4.536, "volume": 10089.0}, {"date": "2026-01-23", "close": 4.904, "volume": 101295.0}, {"date": "2026-01-26", "close": 4.752, "volume": 138677.0}, {"date": "2026-01-27", "close": 5.148, "volume": 66166.0}, {"date": "2026-01-28", "close": 4.54, "volume": 35112.0}, {"date": "2026-01-29", "close": 4.504, "volume": 18805.0}, {"date": "2026-01-30", "close": 4.396, "volume": 31734.0}, {"date": "2026-02-02", "close": 4.5, "volume": 15663.0}, {"date": "2026-02-03", "close": 4.56, "volume": 70813.0}, {"date": "2026-02-04", "close": 4.32, "volume": 38498.0}, {"date": "2026-02-05", "close": 4.04, "volume": 31799.0}, {"date": "2026-02-06", "close": 4.232, "volume": 16437.0}, {"date": "2026-02-09", "close": 4.1, "volume": 21207.0}, {"date": "2026-02-10", "close": 4.08, "volume": 45109.0}, {"date": "2026-02-11", "close": 4.352, "volume": 414749.0}, {"date": "2026-02-12", "close": 4.46, "volume": 1494863.0}, {"date": "2026-02-13", "close": 4.22, "volume": 93359.0}, {"date": "2026-02-17", "close": 4.02, "volume": 55051.0}, {"date": "2026-02-18", "close": 4.016, "volume": 27139.0}, {"date": "2026-02-19", "close": 4.04, "volume": 22806.0}, {"date": "2026-02-20", "close": 3.12, "volume": 762597.0}, {"date": "2026-02-23", "close": 4.0, "volume": 1885258.0}, {"date": "2026-02-24", "close": 4.024, "volume": 72523.0}, {"date": "2026-02-25", "close": 4.108, "volume": 34355.0}, {"date": "2026-02-26", "close": 3.72, "volume": 15238.0}, {"date": "2026-02-27", "close": 3.56, "volume": 9473.0}, {"date": "2026-03-02", "close": 4.08, "volume": 31821.0}, {"date": "2026-03-03", "close": 4.004, "volume": 12272.0}, {"date": "2026-03-04", "close": 4.008, "volume": 25572.0}, {"date": "2026-03-05", "close": 4.052, "volume": 80613.0}, {"date": "2026-03-06", "close": 4.008, "volume": 28157.0}, {"date": "2026-03-09", "close": 4.008, "volume": 20718.0}, {"date": "2026-03-10", "close": 4.008, "volume": 16956.0}, {"date": "2026-03-11", "close": 4.008, "volume": 29983.0}, {"date": "2026-03-12", "close": 4.008, "volume": 48894.0}, {"date": "2026-03-13", "close": 4.07, "volume": 117741.0}, {"date": "2026-03-16", "close": 4.13, "volume": 32735.0}, {"date": "2026-03-17", "close": 4.05, "volume": 9084.0}, {"date": "2026-03-18", "close": 4.01, "volume": 11871.0}, {"date": "2026-03-19", "close": 4.08, "volume": 16434.0}, {"date": "2026-03-20", "close": 4.04, "volume": 3357.0}, {"date": "2026-03-23", "close": 4.06, "volume": 11056.0}, {"date": "2026-03-24", "close": 4.03, "volume": 3930.0}, {"date": "2026-03-25", "close": 3.86, "volume": 2949.0}, {"date": "2026-03-26", "close": 4.03, "volume": 5479.0}, {"date": "2026-03-27", "close": 4.01, "volume": 12263.0}, {"date": "2026-03-30", "close": 4.03, "volume": 12998.0}, {"date": "2026-03-31", "close": 4.03, "volume": 19761.0}, {"date": "2026-04-01", "close": 4.09, "volume": 5752.0}, {"date": "2026-04-02", "close": 4.03, "volume": 5408.0}, {"date": "2026-04-06", "close": 4.03, "volume": 1576.0}, {"date": "2026-04-07", "close": 4.04, "volume": 5713.0}, {"date": "2026-04-08", "close": 4.03, "volume": 2135.0}, {"date": "2026-04-09", "close": 4.01, "volume": 1373.0}, {"date": "2026-04-10", "close": 4.01, "volume": 5799.0}, {"date": "2026-04-13", "close": 4.03, "volume": 3307.0}, {"date": "2026-04-14", "close": 4.02, "volume": 2268.0}, {"date": "2026-04-15", "close": 4.03, "volume": 17512.0}, {"date": "2026-04-16", "close": 4.02, "volume": 2318.0}, {"date": "2026-04-17", "close": 4.01, "volume": 8820.0}, {"date": "2026-04-20", "close": 4.08, "volume": 11970.0}, {"date": "2026-04-21", "close": 4.02, "volume": 1312.0}, {"date": "2026-04-22", "close": 4.04, "volume": 2373.0}, {"date": "2026-04-23", "close": 4.04, "volume": 5458.0}, {"date": "2026-04-24", "close": 4.01, "volume": 3498.0}, {"date": "2026-04-27", "close": 4.01, "volume": null}, {"date": "2026-04-28", "close": 4.02, "volume": 1385.0}, {"date": "2026-04-29", "close": 4.02, "volume": 2555.0}, {"date": "2026-04-30", "close": 4.035, "volume": 1283.0}, {"date": "2026-05-01", "close": 4.04, "volume": 876.0}, {"date": "2026-05-04", "close": 4.04, "volume": 1655.0}, {"date": "2026-05-05", "close": 4.03, "volume": 3208.0}, {"date": "2026-05-06", "close": 7.92, "volume": 7257968.0}, {"date": "2026-05-07", "close": 8.0, "volume": 252886.0}, {"date": "2026-05-08", "close": 10.01, "volume": 1637085.0}, {"date": "2026-05-11", "close": 10.0, "volume": 121030.0}, {"date": "2026-05-12", "close": 10.0, "volume": 113184.0}, {"date": "2026-05-13", "close": 10.28, "volume": 317525.0}, {"date": "2026-05-14", "close": 10.81, "volume": 458673.0}, {"date": "2026-05-15", "close": 10.75, "volume": 335621.0}, {"date": "2026-05-18", "close": 8.0, "volume": 29164.0}, {"date": "2026-05-19", "close": 7.51, "volume": 10671.0}, {"date": "2026-05-20", "close": 9.46, "volume": 218207.0}, {"date": "2026-05-21", "close": 8.71, "volume": 1129926.0}, {"date": "2026-05-22", "close": 7.5, "volume": 141487.0}, {"date": "2026-05-26", "close": 9.32, "volume": 640275.0}, {"date": "2026-05-27", "close": 9.15, "volume": 75928.0}, {"date": "2026-05-28", "close": 10.81, "volume": 675826.0}, {"date": "2026-05-29", "close": 10.38, "volume": 45006.0}, {"date": "2026-06-01", "close": 10.0, "volume": 153841.0}, {"date": "2026-06-02", "close": 9.805, "volume": 45083.0}, {"date": "2026-06-03", "close": 9.95, "volume": 101075.0}, {"date": "2026-06-04", "close": 10.75, "volume": 95697.0}, {"date": "2026-06-05", "close": 10.7, "volume": 42076.0}, {"date": "2026-06-08", "close": 10.2, "volume": 37902.0}, {"date": "2026-06-09", "close": 9.61, "volume": 22628.0}, {"date": "2026-06-10", "close": 10.12, "volume": 18820.0}, {"date": "2026-06-11", "close": 10.2, "volume": 5198.0}, {"date": "2026-06-12", "close": 7.9, "volume": 22956.0}, {"date": "2026-06-15", "close": 8.18, "volume": 4248.0}, {"date": "2026-06-16", "close": 8.18, "volume": null}, {"date": "2026-06-17", "close": 6.89, "volume": 5808.0}, {"date": "2026-06-18", "close": 6.8, "volume": 7020.0}, {"date": "2026-06-22", "close": 7.23, "volume": 132050.0}, {"date": "2026-06-23", "close": 8.45, "volume": 107630.0}, {"date": "2026-06-24", "close": 12.84, "volume": 263425.0}, {"date": "2026-06-25", "close": 13.345, "volume": 17311.0}, {"date": "2026-06-26", "close": 12.5741, "volume": 5678.0}, {"date": "2026-06-29", "close": 15.05, "volume": 28566.0}, {"date": "2026-06-30", "close": 16.0, "volume": 37870.0}, {"date": "2026-07-01", "close": 15.9, "volume": 16092.0}, {"date": "2026-07-02", "close": 15.0, "volume": 32959.0}, {"date": "2026-07-06", "close": 15.8, "volume": 168895.0}, {"date": "2026-07-07", "close": 15.0, "volume": 386270.0}, {"date": "2026-07-08", "close": 15.19, "volume": 189192.0}, {"date": "2026-07-09", "close": 16.71, "volume": 137892.0}, {"date": "2026-07-10", "close": 18.29, "volume": 85040.0}, {"date": "2026-07-13", "close": 17.77, "volume": 278538.0}, {"date": "2026-07-14", "close": 15.9, "volume": 27481.0}, {"date": "2026-07-15", "close": 16.4, "volume": 133970.0}, {"date": "2026-07-16", "close": 10.1706, "volume": 47471.0}, {"date": "2026-07-17", "close": 9.1401, "volume": 12072.0}, {"date": "2026-07-20", "close": 7.1, "volume": 54645.0}, {"date": "2026-07-21", "close": 7.55, "volume": 97134.0}, {"date": "2026-07-22", "close": 3.79, "volume": 972968.0}, {"date": "2026-07-23", "close": 3.7, "volume": 277701.0}, {"date": "2026-07-24", "close": 3.44, "volume": 49376.0}, {"date": "2026-07-27", "close": 3.04, "volume": 39862.0}, {"date": "2026-07-28", "close": 3.63, "volume": 4401519.0}, {"date": "2026-07-29", "close": 4.78, "volume": 15869730.0}, {"date": "2026-07-30", "close": 3.97, "volume": 416973.0}, {"date": "2026-07-31", "close": 4.28, "volume": 402316.0}, {"date": "2026-08-03", "close": 3.8, "volume": 70220.0}, {"date": "2026-08-04", "close": 3.72, "volume": 44420.0}, {"date": "2026-08-05", "close": 3.65, "volume": 30759.0}, {"date": "2026-08-06", "close": 3.6, "volume": 21565.0}, {"date": "2026-08-07", "close": 3.51, "volume": 46640.0}, {"date": "2026-08-10", "close": 4.13, "volume": 3953217.0}, {"date": "2026-08-11", "close": 4.09, "volume": 39427.0}, {"date": "2026-08-12", "close": 4.01, "volume": 26104.0}, {"date": "2026-08-13", "close": 4.0, "volume": 22821.0}, {"date": "2026-08-14", "close": 3.9, "volume": 10054.0}, {"date": "2026-08-17", "close": 4.21, "volume": 5919167.0}, {"date": "2026-08-18", "close": 4.44, "volume": 101420.0}, {"date": "2026-08-19", "close": 4.11, "volume": 48935.0}, {"date": "2026-08-20", "close": 4.08, "volume": 37036.0}, {"date": "2026-08-21", "close": 4.04, "volume": 23170.0}, {"date": "2026-08-24", "close": 4.06, "volume": 29815.0}, {"date": "2026-08-25", "close": 4.1, "volume": 20948.0}, {"date": "2026-08-26", "close": 4.57, "volume": 166625.0}, {"date": "2026-08-27", "close": 4.34, "volume": 351977.0}, {"date": "2026-08-28", "close": 4.22, "volume": 94559.0}, {"date": "2026-08-31", "close": 4.47, "volume": 138045.0}, {"date": "2026-09-01", "close": 4.53, "volume": 115333.0}, {"date": "2026-09-02", "close": 4.52, "volume": 51944.0}, {"date": "2026-09-03", "close": 4.26, "volume": 12906.0}, {"date": "2026-09-04", "close": 4.2, "volume": 4324.0}, {"date": "2026-09-08", "close": 4.17, "volume": 5145.0}, {"date": "2026-09-09", "close": 4.07, "volume": 35282.0}, {"date": "2026-09-10", "close": 4.12, "volume": 18186.0}, {"date": "2026-09-11", "close": 3.95, "volume": 37022.0}, {"date": "2026-09-14", "close": 3.71, "volume": 67632.0}, {"date": "2026-09-15", "close": 3.355, "volume": 22984.0}, {"date": "2026-09-16", "close": 3.399, "volume": 85472.0}, {"date": "2026-09-17", "close": 3.45, "volume": 88379.0}, {"date": "2026-09-18", "close": 3.62, "volume": 33677.0}, {"date": "2026-09-21", "close": 2.9, "volume": 461896.0}, {"date": "2026-09-22", "close": 3.66, "volume": 45878.0}], "refreshing": true}