{"ticker": "ZOOZ", "overview": {"name": "ZOOZ Strategy Ltd. - Ordinary Shares", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ZOOZ", "has_prices": true, "as_of": "2026-09-23", "last": 7.62, "prev_close": 7.86, "change": -0.2400000000000002, "change_pct": -0.030534351145038195, "session_volume": 9767.0, "vwap_5": 7.611578413284132, "vwap_20": 7.328673462928897, "vwap_60": 6.868098847239198, "vwap_250": 13.078084927710872, "high_52w": 15.0, "low_52w": 4.97, "avg_volume_20": 42972.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001493152-26-038379", "src": "13DG", "ticker": "ZOOZ", "cik": "1992818", "company": "ZOOZ Strategy Ltd.", "company_raw": "ZOOZ Strategy Ltd.", "who": "Newtyn Management, LLC", "who_key": "Newtyn Management, LLC", "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": null, "country": "", "headline": "Newtyn Management, LLC moves to a 6.6% passive stake in ZOOZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1569241/0001493152-26-038379-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116208}, {"id": "13DG-0001213900-26-058524", "src": "13DG", "ticker": "ZOOZ", "cik": "1992818", "company": "ZOOZ Strategy Ltd.", "company_raw": "ZOOZ Strategy Ltd.", "who": "ZOOZ Strategy Ltd.", "who_key": "ZOOZ Strategy Ltd.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "ZOOZ Strategy Ltd. moves to a 6.5% activist stake in ZOOZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1992818/0001213900-26-058524-index.htm", "trade_date": "2026-05-18", "timestamp": "2025-09-26", "mins": 579888}], "recent_buys": [], "institutional": [{"id": "13DG-0001493152-26-038379", "src": "13DG", "ticker": "ZOOZ", "cik": "1992818", "company": "ZOOZ Strategy Ltd.", "company_raw": "ZOOZ Strategy Ltd.", "who": "Newtyn Management, LLC", "who_key": "Newtyn Management, LLC", "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": null, "country": "", "headline": "Newtyn Management, LLC moves to a 6.6% passive stake in ZOOZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1569241/0001493152-26-038379-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116208}, {"id": "13DG-0001213900-26-058524", "src": "13DG", "ticker": "ZOOZ", "cik": "1992818", "company": "ZOOZ Strategy Ltd.", "company_raw": "ZOOZ Strategy Ltd.", "who": "ZOOZ Strategy Ltd.", "who_key": "ZOOZ Strategy Ltd.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "ZOOZ Strategy Ltd. moves to a 6.5% activist stake in ZOOZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1992818/0001213900-26-058524-index.htm", "trade_date": "2026-05-18", "timestamp": "2025-09-26", "mins": 579888}], "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": "ZOOZ Strategy Ltd. - Warrant", "new_value": "ZOOZ Strategy Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001992818", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001992818", "applied": 1, "detected_at": "2026-10-29T00:50:24.232326"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "ZOOZ", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-04-05", "close": 82.0, "volume": 18298.0}, {"date": "2024-04-08", "close": 72.8, "volume": 14402.0}, {"date": "2024-04-09", "close": 65.8, "volume": 13064.0}, {"date": "2024-04-10", "close": 57.8, "volume": 7831.0}, {"date": "2024-04-11", "close": 65.2, "volume": 91603.0}, {"date": "2024-04-12", "close": 63.0, "volume": 4894.0}, {"date": "2024-04-15", "close": 60.8, "volume": 6580.0}, {"date": "2024-04-16", "close": 59.6, "volume": 4093.0}, {"date": "2024-04-17", "close": 61.0, "volume": 4662.0}, {"date": "2024-04-18", "close": 58.0, "volume": 4825.0}, {"date": "2024-04-19", "close": 59.2, "volume": 1943.0}, {"date": "2024-04-22", "close": 59.5, "volume": 3189.0}, {"date": "2024-04-23", "close": 59.8, "volume": 2073.0}, {"date": "2024-04-24", "close": 59.4, "volume": 2209.0}, {"date": "2024-04-25", "close": 56.4, "volume": 1136.0}, {"date": "2024-04-26", "close": 57.2, "volume": 1960.0}, {"date": "2024-04-29", "close": 55.446, "volume": 817.0}, {"date": "2024-04-30", "close": 58.6, "volume": 753.0}, {"date": "2024-05-01", "close": 57.6, "volume": 1527.0}, {"date": "2024-05-02", "close": 61.4, "volume": 3844.0}, {"date": "2024-05-03", "close": 65.0, "volume": 2862.0}, {"date": "2024-05-06", "close": 66.846, "volume": 2848.0}, {"date": "2024-05-07", "close": 62.6, "volume": 1414.0}, {"date": "2024-05-08", "close": 58.4, "volume": 1495.0}, {"date": "2024-05-09", "close": 58.2, "volume": 437.0}, {"date": "2024-05-10", "close": 54.2, "volume": 2371.0}, {"date": "2024-05-13", "close": 54.0, "volume": 2267.0}, {"date": "2024-05-14", "close": 54.6, "volume": 1162.0}, {"date": "2024-05-15", "close": 52.0, "volume": 1187.0}, {"date": "2024-05-16", "close": 45.4, "volume": 5974.0}, {"date": "2024-05-17", "close": 48.8, "volume": 2550.0}, {"date": "2024-05-20", "close": 46.4, "volume": 2272.0}, {"date": "2024-05-21", "close": 44.6, "volume": 2274.0}, {"date": "2024-05-22", "close": 48.2, "volume": 5039.0}, {"date": "2024-05-23", "close": 48.8, "volume": 6208.0}, {"date": "2024-05-24", "close": 45.2, "volume": 1661.0}, {"date": "2024-05-28", "close": 46.8, "volume": 2721.0}, {"date": "2024-05-29", "close": 57.0, "volume": 5364.0}, {"date": "2024-05-30", "close": 52.2, "volume": 2976.0}, {"date": "2024-05-31", "close": 52.2, "volume": 1085.0}, {"date": "2024-06-03", "close": 53.6, "volume": 1489.0}, {"date": "2024-06-04", "close": 49.2, "volume": 2152.0}, {"date": "2024-06-05", "close": 44.2, "volume": 1144.0}, {"date": "2024-06-06", "close": 44.0, "volume": 649.0}, {"date": "2024-06-07", "close": 45.2, "volume": 828.0}, {"date": "2024-06-10", "close": 45.0, "volume": 512.0}, {"date": "2024-06-11", "close": 44.0, "volume": 3252.0}, {"date": "2024-06-12", "close": 45.6, "volume": 5596.0}, {"date": "2024-06-13", "close": 42.4, "volume": 1310.0}, {"date": "2024-06-14", "close": 42.4, "volume": 576.0}, {"date": "2024-06-17", "close": 39.4, "volume": 1371.0}, {"date": "2024-06-18", "close": 42.2, "volume": 2593.0}, {"date": "2024-06-20", "close": 42.0, "volume": 1856.0}, {"date": "2024-06-21", "close": 42.4, "volume": 576.0}, {"date": "2024-06-24", "close": 41.6, "volume": 1906.0}, {"date": "2024-06-25", "close": 40.6, "volume": 33.0}, {"date": "2024-06-26", "close": 43.8, "volume": 1947.0}, {"date": "2024-06-27", "close": 42.2, "volume": 43.0}, {"date": "2024-06-28", "close": 44.4, "volume": 1789.0}, {"date": "2024-07-01", "close": 48.0, "volume": 484.0}, {"date": "2024-07-02", "close": 50.4, "volume": 225.0}, {"date": "2024-07-03", "close": 51.0, "volume": 3283.0}, {"date": "2024-07-05", "close": 51.8, "volume": 2671.0}, {"date": "2024-07-08", "close": 48.2, "volume": 297.0}, {"date": "2024-07-09", "close": 43.8, "volume": 1028.0}, {"date": "2024-07-10", "close": 43.0, "volume": 1357.0}, {"date": "2024-07-11", "close": 42.0, "volume": 1081.0}, {"date": "2024-07-12", "close": 42.0, "volume": 794.0}, {"date": "2024-07-15", "close": 42.4, "volume": 449.0}, {"date": "2024-07-16", "close": 40.8, "volume": 285.0}, {"date": "2024-07-17", "close": 39.12, "volume": 813.0}, {"date": "2024-07-18", "close": 40.446, "volume": 368.0}, {"date": "2024-07-19", "close": 40.446, "volume": null}, {"date": "2024-07-22", "close": 39.2, "volume": 286.0}, {"date": "2024-07-23", "close": 40.0, "volume": 1850.0}, {"date": "2024-07-24", "close": 42.04, "volume": 1686.0}, {"date": "2024-07-25", "close": 40.8, "volume": 248.0}, {"date": "2024-07-26", "close": 42.118, "volume": 41.0}, {"date": "2024-07-29", "close": 41.2, "volume": 323.0}, {"date": "2024-07-30", "close": 39.2, "volume": 398.0}, {"date": "2024-07-31", "close": 40.0, "volume": 545.0}, {"date": "2024-08-01", "close": 39.8, "volume": 224.0}, {"date": "2024-08-02", "close": 38.8, "volume": 819.0}, {"date": "2024-08-05", "close": 37.2, "volume": 1071.0}, {"date": "2024-08-06", "close": 38.4, "volume": 212.0}, {"date": "2024-08-07", "close": 38.4, "volume": 3485.0}, {"date": "2024-08-08", "close": 40.0, "volume": 150.0}, {"date": "2024-08-09", "close": 39.12, "volume": 1355.0}, {"date": "2024-08-12", "close": 38.12, "volume": 523.0}, {"date": "2024-08-13", "close": 39.2, "volume": 45.0}, {"date": "2024-08-14", "close": 40.4, "volume": 108.0}, {"date": "2024-08-15", "close": 39.2, "volume": 244.0}, {"date": "2024-08-16", "close": 40.4, "volume": 106.0}, {"date": "2024-08-19", "close": 40.6, "volume": 831.0}, {"date": "2024-08-20", "close": 41.0, "volume": 512.0}, {"date": "2024-08-21", "close": 41.4, "volume": 22.0}, {"date": "2024-08-22", "close": 41.6, "volume": 239.0}, {"date": "2024-08-23", "close": 42.0, "volume": 165.0}, {"date": "2024-08-26", "close": 40.2, "volume": 24.0}, {"date": "2024-08-27", "close": 40.0, "volume": 42.0}, {"date": "2024-08-28", "close": 41.984, "volume": 34.0}, {"date": "2024-08-29", "close": 42.54, "volume": 211.0}, {"date": "2024-08-30", "close": 42.54, "volume": null}, {"date": "2024-09-03", "close": 40.6, "volume": 203.0}, {"date": "2024-09-04", "close": 41.2, "volume": 107.0}, {"date": "2024-09-05", "close": 39.2, "volume": 267.0}, {"date": "2024-09-06", "close": 38.5, "volume": 82.0}, {"date": "2024-09-09", "close": 38.8, "volume": 134.0}, {"date": "2024-09-10", "close": 36.666, "volume": 231.0}, {"date": "2024-09-11", "close": 38.0, "volume": 111.0}, {"date": "2024-09-12", "close": 37.4, "volume": 46.0}, {"date": "2024-09-13", "close": 36.0, "volume": 12.0}, {"date": "2024-09-16", "close": 36.2, "volume": 82.0}, {"date": "2024-09-17", "close": 38.0, "volume": 405.0}, {"date": "2024-09-18", "close": 38.0, "volume": 113.0}, {"date": "2024-09-19", "close": 39.1, "volume": 351.0}, {"date": "2024-09-20", "close": 34.0, "volume": 169.0}, {"date": "2024-09-23", "close": 36.0, "volume": 412.0}, {"date": "2024-09-24", "close": 35.0, "volume": 101.0}, {"date": "2024-09-25", "close": 35.964, "volume": 275.0}, {"date": "2024-09-26", "close": 39.4, "volume": 2656.0}, {"date": "2024-09-27", "close": 40.0, "volume": 1373.0}, {"date": "2024-09-30", "close": 40.2, "volume": 925.0}, {"date": "2024-10-01", "close": 41.0, "volume": 1530.0}, {"date": "2024-10-02", "close": 45.0, "volume": 1841.0}, {"date": "2024-10-03", "close": 49.0, "volume": 934.0}, {"date": "2024-10-04", "close": 47.6, "volume": 1152.0}, {"date": "2024-10-07", "close": 45.2, "volume": 1309.0}, {"date": "2024-10-08", "close": 44.76, "volume": 1068.0}, {"date": "2024-10-09", "close": 46.6, "volume": 2779.0}, {"date": "2024-10-10", "close": 54.0, "volume": 3310.0}, {"date": "2024-10-11", "close": 52.8, "volume": 1796.0}, {"date": "2024-10-14", "close": 48.8, "volume": 1882.0}, {"date": "2024-10-15", "close": 49.0, "volume": 2027.0}, {"date": "2024-10-16", "close": 48.2, "volume": 857.0}, {"date": "2024-10-17", "close": 49.6, "volume": 888.0}, {"date": "2024-10-18", "close": 47.9, "volume": 1050.0}, {"date": "2024-10-21", "close": 46.6, "volume": 2435.0}, {"date": "2024-10-22", "close": 47.3, "volume": 424.0}, {"date": "2024-10-23", "close": 47.0, "volume": 356.0}, {"date": "2024-10-24", "close": 48.474, "volume": 518.0}, {"date": "2024-10-25", "close": 48.2, "volume": 405.0}, {"date": "2024-10-28", "close": 48.2, "volume": 407.0}, {"date": "2024-10-29", "close": 47.8, "volume": 336.0}, {"date": "2024-10-30", "close": 49.6, "volume": 595.0}, {"date": "2024-10-31", "close": 52.338, "volume": 1128.0}, {"date": "2024-11-01", "close": 49.0, "volume": 258.0}, {"date": "2024-11-04", "close": 48.8, "volume": 352.0}, {"date": "2024-11-05", "close": 48.2, "volume": 1065.0}, {"date": "2024-11-06", "close": 50.2, "volume": 1614.0}, {"date": "2024-11-07", "close": 51.5227, "volume": 692.0}, {"date": "2024-11-08", "close": 54.73, "volume": 2007.0}, {"date": "2024-11-11", "close": 56.2, "volume": 1816.0}, {"date": "2024-11-12", "close": 58.2, "volume": 1202.0}, {"date": "2024-11-13", "close": 59.0, "volume": 1040.0}, {"date": "2024-11-14", "close": 57.6, "volume": 720.0}, {"date": "2024-11-15", "close": 53.8, "volume": 183.0}, {"date": "2024-11-18", "close": 54.4, "volume": 250.0}, {"date": "2024-11-19", "close": 53.902, "volume": 337.0}, {"date": "2024-11-20", "close": 55.404, "volume": 636.0}, {"date": "2024-11-21", "close": 55.4, "volume": 955.0}, {"date": "2024-11-22", "close": 55.4, "volume": 100.0}, {"date": "2024-11-25", "close": 56.2, "volume": 517.0}, {"date": "2024-11-26", "close": 59.8, "volume": 1462.0}, {"date": "2024-11-27", "close": 58.0, "volume": 565.0}, {"date": "2024-11-29", "close": 59.6, "volume": 747.0}, {"date": "2024-12-02", "close": 59.6, "volume": 456.0}, {"date": "2024-12-03", "close": 57.8, "volume": 722.0}, {"date": "2024-12-04", "close": 58.9, "volume": 597.0}, {"date": "2024-12-05", "close": 59.4, "volume": 432.0}, {"date": "2024-12-06", "close": 58.1, "volume": 485.0}, {"date": "2024-12-09", "close": 58.2, "volume": 421.0}, {"date": "2024-12-10", "close": 60.3, "volume": 68.0}, {"date": "2024-12-11", "close": 58.7, "volume": 647.0}, {"date": "2024-12-12", "close": 55.0, "volume": 299.0}, {"date": "2024-12-13", "close": 56.7, "volume": 494.0}, {"date": "2024-12-16", "close": 57.46, "volume": 389.0}, {"date": "2024-12-17", "close": 57.2, "volume": 736.0}, {"date": "2024-12-18", "close": 55.4, "volume": 295.0}, {"date": "2024-12-19", "close": 55.002, "volume": 447.0}, {"date": "2024-12-20", "close": 56.4, "volume": 644.0}, {"date": "2024-12-23", "close": 54.4, "volume": 45.0}, {"date": "2024-12-24", "close": 53.8, "volume": 371.0}, {"date": "2024-12-26", "close": 51.398, "volume": 149.0}, {"date": "2024-12-27", "close": 50.0, "volume": 294.0}, {"date": "2024-12-30", "close": 48.2, "volume": 991.0}, {"date": "2024-12-31", "close": 49.0, "volume": 1629.0}, {"date": "2025-01-02", "close": 48.8, "volume": 259.0}, {"date": "2025-01-03", "close": 48.4, "volume": 135.0}, {"date": "2025-01-06", "close": 48.0, "volume": 196.0}, {"date": "2025-01-07", "close": 49.4, "volume": 278.0}, {"date": "2025-01-08", "close": 49.2, "volume": 85.0}, {"date": "2025-01-10", "close": 49.2, "volume": null}, {"date": "2025-01-13", "close": 46.0, "volume": 220.0}, {"date": "2025-01-14", "close": 46.6, "volume": 72.0}, {"date": "2025-01-15", "close": 47.4, "volume": 27.0}, {"date": "2025-01-16", "close": 48.062, "volume": 33.0}, {"date": "2025-01-17", "close": 48.062, "volume": null}, {"date": "2025-01-21", "close": 45.782, "volume": 41.0}, {"date": "2025-01-22", "close": 47.416, "volume": 178.0}, {"date": "2025-01-23", "close": 49.6, "volume": 1423.0}, {"date": "2025-01-24", "close": 49.6, "volume": null}, {"date": "2025-01-27", "close": 46.78, "volume": 675.0}, {"date": "2025-01-28", "close": 46.78, "volume": null}, {"date": "2025-01-29", "close": 42.4, "volume": 48.0}, {"date": "2025-01-30", "close": 44.0, "volume": 120.0}, {"date": "2025-01-31", "close": 45.0, "volume": 1662.0}, {"date": "2025-02-03", "close": 45.0, "volume": 397.0}, {"date": "2025-02-04", "close": 40.8, "volume": 197.0}, {"date": "2025-02-05", "close": 42.6, "volume": 362.0}, {"date": "2025-02-06", "close": 41.2, "volume": 338.0}, {"date": "2025-02-07", "close": 43.0, "volume": 618.0}, {"date": "2025-02-10", "close": 37.4, "volume": 1295.0}, {"date": "2025-02-11", "close": 39.2, "volume": 193.0}, {"date": "2025-02-12", "close": 38.8, "volume": 178.0}, {"date": "2025-02-13", "close": 38.5, "volume": 81.0}, {"date": "2025-02-14", "close": 37.1671, "volume": 206.0}, {"date": "2025-02-18", "close": 38.0, "volume": 92.0}, {"date": "2025-02-19", "close": 37.4, "volume": 62.0}, {"date": "2025-02-20", "close": 36.6, "volume": 17.0}, {"date": "2025-02-21", "close": 39.6, "volume": 28.0}, {"date": "2025-02-24", "close": 38.0, "volume": 52.0}, {"date": "2025-02-25", "close": 37.2, "volume": 136.0}, {"date": "2025-02-26", "close": 35.8, "volume": 834.0}, {"date": "2025-02-27", "close": 30.8, "volume": 329.0}, {"date": "2025-02-28", "close": 30.2, "volume": 175165.0}, {"date": "2025-03-03", "close": 36.6, "volume": 8840.0}, {"date": "2025-03-04", "close": 39.8, "volume": 5339.0}, {"date": "2025-03-05", "close": 39.3, "volume": 2781.0}, {"date": "2025-03-06", "close": 37.8, "volume": 1207.0}, {"date": "2025-03-07", "close": 37.2, "volume": 182.0}, {"date": "2025-03-10", "close": 36.0, "volume": 536.0}, {"date": "2025-03-11", "close": 36.8, "volume": 228.0}, {"date": "2025-03-12", "close": 36.8, "volume": 607.0}, {"date": "2025-03-13", "close": 36.2, "volume": 474.0}, {"date": "2025-03-14", "close": 36.0, "volume": 34.0}, {"date": "2025-03-17", "close": 34.8, "volume": 943.0}, {"date": "2025-03-18", "close": 34.8, "volume": 476.0}, {"date": "2025-03-19", "close": 34.4562, "volume": 133.0}, {"date": "2025-03-20", "close": 33.2, "volume": 246.0}, {"date": "2025-03-21", "close": 32.4, "volume": 203.0}, {"date": "2025-03-24", "close": 32.4, "volume": 904.0}, {"date": "2025-03-25", "close": 34.5, "volume": 6522.0}, {"date": "2025-03-26", "close": 36.4, "volume": 14297.0}, {"date": "2025-03-27", "close": 36.0, "volume": 709.0}, {"date": "2025-03-28", "close": 36.0, "volume": 119.0}, {"date": "2025-03-31", "close": 35.402, "volume": 878.0}, {"date": "2025-04-01", "close": 36.8, "volume": 471.0}, {"date": "2025-04-02", "close": 36.044, "volume": 233.0}, {"date": "2025-04-03", "close": 36.0, "volume": 11142.0}, {"date": "2025-04-04", "close": 32.8, "volume": 124.0}, {"date": "2025-04-07", "close": 31.002, "volume": 1740.0}, {"date": "2025-04-08", "close": 30.6, "volume": 4083.0}, {"date": "2025-04-09", "close": 33.0, "volume": 3782.0}, {"date": "2025-04-10", "close": 30.4, "volume": 371.0}, {"date": "2025-04-11", "close": 30.4, "volume": 1028.0}, {"date": "2025-04-14", "close": 31.0, "volume": 35.0}, {"date": "2025-04-15", "close": 31.202, "volume": 257.0}, {"date": "2025-04-16", "close": 31.202, "volume": null}, {"date": "2025-04-17", "close": 31.0, "volume": 190.0}, {"date": "2025-04-21", "close": 29.2, "volume": 110.0}, {"date": "2025-04-22", "close": 31.4, "volume": 430.0}, {"date": "2025-04-23", "close": 33.8318, "volume": 77.0}, {"date": "2025-04-24", "close": 32.628, "volume": 2372.0}, {"date": "2025-04-25", "close": 33.23, "volume": 2677.0}, {"date": "2025-04-28", "close": 33.0, "volume": 2965.0}, {"date": "2025-04-29", "close": 32.59, "volume": 2063.0}, {"date": "2025-04-30", "close": 31.8, "volume": 466.0}, {"date": "2025-05-01", "close": 32.8, "volume": 20.0}, {"date": "2025-05-02", "close": 32.8, "volume": 71.0}, {"date": "2025-05-05", "close": 31.2, "volume": 225.0}, {"date": "2025-05-06", "close": 31.598, "volume": 670.0}, {"date": "2025-05-07", "close": 28.6, "volume": 720.0}, {"date": "2025-05-08", "close": 29.146, "volume": 1014.0}, {"date": "2025-05-09", "close": 28.848, "volume": 85.0}, {"date": "2025-05-12", "close": 28.4, "volume": 605.0}, {"date": "2025-05-13", "close": 27.006, "volume": 118.0}, {"date": "2025-05-14", "close": 27.0, "volume": 139.0}, {"date": "2025-05-15", "close": 27.0, "volume": null}, {"date": "2025-05-16", "close": 27.4, "volume": 14.0}, {"date": "2025-05-19", "close": 26.0, "volume": 130.0}, {"date": "2025-05-20", "close": 26.2, "volume": 95.0}, {"date": "2025-05-21", "close": 23.8, "volume": 443.0}, {"date": "2025-05-22", "close": 23.2, "volume": 2108.0}, {"date": "2025-05-23", "close": 24.2, "volume": 1153.0}, {"date": "2025-05-27", "close": 23.056, "volume": 2589.0}, {"date": "2025-05-28", "close": 22.602, "volume": 294.0}, {"date": "2025-05-29", "close": 23.0, "volume": 606.0}, {"date": "2025-05-30", "close": 21.602, "volume": 607.0}, {"date": "2025-06-02", "close": 22.2, "volume": 839.0}, {"date": "2025-06-03", "close": 22.8, "volume": 506.0}, {"date": "2025-06-04", "close": 22.2, "volume": 805.0}, {"date": "2025-06-05", "close": 22.6, "volume": 527.0}, {"date": "2025-06-06", "close": 22.8, "volume": 487.0}, {"date": "2025-06-09", "close": 20.062, "volume": 2047.0}, {"date": "2025-06-10", "close": 21.4, "volume": 622.0}, {"date": "2025-06-11", "close": 21.2, "volume": 1415.0}, {"date": "2025-06-12", "close": 20.2, "volume": 2731.0}, {"date": "2025-06-13", "close": 19.622, "volume": 142.0}, {"date": "2025-06-16", "close": 17.13, "volume": 4242.0}, {"date": "2025-06-17", "close": 17.6, "volume": 2340.0}, {"date": "2025-06-18", "close": 15.822, "volume": 3805.0}, {"date": "2025-06-20", "close": 15.54, "volume": 1559.0}, {"date": "2025-06-23", "close": 14.6, "volume": 1686.0}, {"date": "2025-06-24", "close": 15.62, "volume": 1617.0}, {"date": "2025-06-25", "close": 15.798, "volume": 449.0}, {"date": "2025-06-26", "close": 19.6, "volume": 4771.0}, {"date": "2025-06-27", "close": 18.0273, "volume": 3839.0}, {"date": "2025-06-30", "close": 19.928, "volume": 6259.0}, {"date": "2025-07-01", "close": 20.3, "volume": 2909.0}, {"date": "2025-07-02", "close": 20.0, "volume": 4722.0}, {"date": "2025-07-03", "close": 20.0, "volume": 1607.0}, {"date": "2025-07-07", "close": 19.766, "volume": 460.0}, {"date": "2025-07-08", "close": 20.4, "volume": 141.0}, {"date": "2025-07-09", "close": 19.4, "volume": 504.0}, {"date": "2025-07-10", "close": 20.6, "volume": 7384.0}, {"date": "2025-07-11", "close": 22.0, "volume": 13687.0}, {"date": "2025-07-14", "close": 22.0, "volume": 7494.0}, {"date": "2025-07-15", "close": 21.4, "volume": 5345.0}, {"date": "2025-07-16", "close": 22.8, "volume": 4173.0}, {"date": "2025-07-17", "close": 26.0, "volume": 14328.0}, {"date": "2025-07-18", "close": 26.2, "volume": 15314.0}, {"date": "2025-07-21", "close": 27.8, "volume": 7025.0}, {"date": "2025-07-22", "close": 42.6, "volume": 1445352.0}, {"date": "2025-07-23", "close": 62.0, "volume": 742691.0}, {"date": "2025-07-24", "close": 56.8, "volume": 170953.0}, {"date": "2025-07-25", "close": 73.2, "volume": 78393.0}, {"date": "2025-07-28", "close": 70.2, "volume": 45881.0}, {"date": "2025-07-29", "close": 38.2, "volume": 687460.0}, {"date": "2025-07-30", "close": 32.4, "volume": 52283.0}, {"date": "2025-07-31", "close": 29.8, "volume": 38216.0}, {"date": "2025-08-01", "close": 29.6, "volume": 20747.0}, {"date": "2025-08-04", "close": 30.0, "volume": 25479.0}, {"date": "2025-08-05", "close": 33.0, "volume": 15761.0}, {"date": "2025-08-06", "close": 30.2, "volume": 30928.0}, {"date": "2025-08-07", "close": 36.2, "volume": 38116.0}, {"date": "2025-08-08", "close": 34.2, "volume": 8464.0}, {"date": "2025-08-11", "close": 35.0, "volume": 13481.0}, {"date": "2025-08-12", "close": 38.0, "volume": 33474.0}, {"date": "2025-08-13", "close": 37.6, "volume": 34225.0}, {"date": "2025-08-14", "close": 36.4, "volume": 10459.0}, {"date": "2025-08-15", "close": 35.0, "volume": 9406.0}, {"date": "2025-08-18", "close": 35.2, "volume": 8020.0}, {"date": "2025-08-19", "close": 31.8, "volume": 7108.0}, {"date": "2025-08-20", "close": 31.6, "volume": 4641.0}, {"date": "2025-08-21", "close": 32.4, "volume": 3066.0}, {"date": "2025-08-22", "close": 33.0, "volume": 5424.0}, {"date": "2025-08-25", "close": 31.6, "volume": 6331.0}, {"date": "2025-08-26", "close": 32.4, "volume": 4564.0}, {"date": "2025-08-27", "close": 32.2, "volume": 6272.0}, {"date": "2025-08-28", "close": 35.2, "volume": 7201.0}, {"date": "2025-08-29", "close": 36.6, "volume": 14838.0}, {"date": "2025-09-02", "close": 43.6, "volume": 44496.0}, {"date": "2025-09-03", "close": 47.0, "volume": 31211.0}, {"date": "2025-09-04", "close": 54.8, "volume": 65313.0}, {"date": "2025-09-05", "close": 47.2, "volume": 27958.0}, {"date": "2025-09-08", "close": 41.6, "volume": 24838.0}, {"date": "2025-09-09", "close": 40.8, "volume": 13307.0}, {"date": "2025-09-10", "close": 47.2, "volume": 38477.0}, {"date": "2025-09-11", "close": 48.4, "volume": 17544.0}, {"date": "2025-09-12", "close": 49.6, "volume": 13562.0}, {"date": "2025-09-15", "close": 46.0, "volume": 10782.0}, {"date": "2025-09-16", "close": 44.0, "volume": 215525.0}, {"date": "2025-09-17", "close": 47.2, "volume": 29354.0}, {"date": "2025-09-18", "close": 46.6, "volume": 24079.0}, {"date": "2025-09-19", "close": 50.0, "volume": 2179721.0}, {"date": "2025-09-22", "close": 40.8, "volume": 95577.0}, {"date": "2025-09-23", "close": 37.4, "volume": 50494.0}, {"date": "2025-09-24", "close": 41.8, "volume": 55768.0}, {"date": "2025-09-25", "close": 47.2, "volume": 77585.0}, {"date": "2025-09-26", "close": 43.8, "volume": 25248.0}, {"date": "2025-09-29", "close": 41.0, "volume": 47052.0}, {"date": "2025-09-30", "close": 42.8, "volume": 108607.0}, {"date": "2025-10-01", "close": 41.4, "volume": 15134.0}, {"date": "2025-10-02", "close": 41.2, "volume": 17830.0}, {"date": "2025-10-03", "close": 40.6, "volume": 20115.0}, {"date": "2025-10-06", "close": 46.0, "volume": 60232.0}, {"date": "2025-10-07", "close": 44.0, "volume": 34376.0}, {"date": "2025-10-08", "close": 44.2, "volume": 17963.0}, {"date": "2025-10-09", "close": 42.2, "volume": 21205.0}, {"date": "2025-10-10", "close": 40.8, "volume": 26162.0}, {"date": "2025-10-13", "close": 38.8, "volume": 16552.0}, {"date": "2025-10-14", "close": 40.0, "volume": 20167.0}, {"date": "2025-10-15", "close": 39.8, "volume": 17568.0}, {"date": "2025-10-16", "close": 37.8, "volume": 13840.0}, {"date": "2025-10-17", "close": 34.6, "volume": 28901.0}, {"date": "2025-10-20", "close": 33.0, "volume": 42966.0}, {"date": "2025-10-21", "close": 32.6, "volume": 12466.0}, {"date": "2025-10-22", "close": 31.0, "volume": 13809.0}, {"date": "2025-10-23", "close": 36.8, "volume": 25712.0}, {"date": "2025-10-24", "close": 38.6, "volume": 140862.0}, {"date": "2025-10-27", "close": 36.2, "volume": 60067.0}, {"date": "2025-10-28", "close": 35.6, "volume": 32854.0}, {"date": "2025-10-29", "close": 33.4, "volume": 15502.0}, {"date": "2025-10-30", "close": 30.4, "volume": 24394.0}, {"date": "2025-10-31", "close": 28.2, "volume": 29883.0}, {"date": "2025-11-03", "close": 15.0, "volume": 599803.0}, {"date": "2025-11-04", "close": 13.0, "volume": 245855.0}, {"date": "2025-11-05", "close": 11.8, "volume": 254199.0}, {"date": "2025-11-06", "close": 11.6, "volume": 202212.0}, {"date": "2025-11-07", "close": 12.78, "volume": 191036.0}, {"date": "2025-11-10", "close": 12.8, "volume": 67233.0}, {"date": "2025-11-11", "close": 12.2, "volume": 22007.0}, {"date": "2025-11-12", "close": 11.79, "volume": 30809.0}, {"date": "2025-11-13", "close": 11.048, "volume": 30900.0}, {"date": "2025-11-14", "close": 10.442, "volume": 25800.0}, {"date": "2025-11-17", "close": 10.6, "volume": 17095.0}, {"date": "2025-11-18", "close": 11.236, "volume": 18249.0}, {"date": "2025-11-19", "close": 10.22, "volume": 20365.0}, {"date": "2025-11-20", "close": 9.956, "volume": 34719.0}, {"date": "2025-11-21", "close": 10.4, "volume": 10262.0}, {"date": "2025-11-24", "close": 10.542, "volume": 15739.0}, {"date": "2025-11-25", "close": 10.42, "volume": 14630.0}, {"date": "2025-11-26", "close": 11.725, "volume": 32275.0}, {"date": "2025-11-28", "close": 11.81, "volume": 9162.0}, {"date": "2025-12-01", "close": 10.6, "volume": 39920.0}, {"date": "2025-12-02", "close": 10.6, "volume": 27857.0}, {"date": "2025-12-03", "close": 11.016, "volume": 37293.0}, {"date": "2025-12-04", "close": 10.5, "volume": 30205.0}, {"date": "2025-12-05", "close": 10.4, "volume": 24574.0}, {"date": "2025-12-08", "close": 10.392, "volume": 20020.0}, {"date": "2025-12-09", "close": 9.904, "volume": 48639.0}, {"date": "2025-12-10", "close": 9.952, "volume": 38894.0}, {"date": "2025-12-11", "close": 9.56, "volume": 28740.0}, {"date": "2025-12-12", "close": 9.12, "volume": 60072.0}, {"date": "2025-12-15", "close": 8.24, "volume": 35048.0}, {"date": "2025-12-16", "close": 8.32, "volume": 35555.0}, {"date": "2025-12-17", "close": 8.308, "volume": 36952.0}, {"date": "2025-12-18", "close": 8.026, "volume": 24539.0}, {"date": "2025-12-19", "close": 8.0, "volume": 23453.0}, {"date": "2025-12-22", "close": 8.45, "volume": 60739.0}, {"date": "2025-12-23", "close": 8.56, "volume": 30586.0}, {"date": "2025-12-24", "close": 8.54, "volume": 9305.0}, {"date": "2025-12-26", "close": 8.34, "volume": 29463.0}, {"date": "2025-12-29", "close": 8.6, "volume": 40711.0}, {"date": "2025-12-30", "close": 8.296, "volume": 40314.0}, {"date": "2025-12-31", "close": 8.76, "volume": 25205.0}, {"date": "2026-01-02", "close": 9.788, "volume": 22980.0}, {"date": "2026-01-05", "close": 10.3, "volume": 37102.0}, {"date": "2026-01-06", "close": 10.4, "volume": 24933.0}, {"date": "2026-01-07", "close": 10.38, "volume": 13872.0}, {"date": "2026-01-08", "close": 9.774, "volume": 24671.0}, {"date": "2026-01-09", "close": 9.822, "volume": 8523.0}, {"date": "2026-01-12", "close": 10.376, "volume": 10175.0}, {"date": "2026-01-13", "close": 10.2, "volume": 12065.0}, {"date": "2026-01-14", "close": 10.8, "volume": 37183.0}, {"date": "2026-01-15", "close": 9.922, "volume": 36892.0}, {"date": "2026-01-16", "close": 10.4, "volume": 9477.0}, {"date": "2026-01-20", "close": 9.94, "volume": 28547.0}, {"date": "2026-01-21", "close": 9.562, "volume": 25410.0}, {"date": "2026-01-22", "close": 9.39, "volume": 13220.0}, {"date": "2026-01-23", "close": 9.606, "volume": 12457.0}, {"date": "2026-01-26", "close": 9.6, "volume": 12253.0}, {"date": "2026-01-27", "close": 9.48, "volume": 9032.0}, {"date": "2026-01-28", "close": 9.38, "volume": 11535.0}, {"date": "2026-01-29", "close": 9.29, "volume": 9994.0}, {"date": "2026-01-30", "close": 9.208, "volume": 12905.0}, {"date": "2026-02-02", "close": 8.762, "volume": 9045.0}, {"date": "2026-02-03", "close": 8.736, "volume": 8870.0}, {"date": "2026-02-04", "close": 8.054, "volume": 49286.0}, {"date": "2026-02-05", "close": 7.142, "volume": 21514.0}, {"date": "2026-02-06", "close": 7.804, "volume": 9149.0}, {"date": "2026-02-09", "close": 8.6, "volume": 5468.0}, {"date": "2026-02-10", "close": 8.382, "volume": 5244.0}, {"date": "2026-02-11", "close": 8.04, "volume": 38179.0}, {"date": "2026-02-12", "close": 7.564, "volume": 7086.0}, {"date": "2026-02-13", "close": 7.6, "volume": 14337.0}, {"date": "2026-02-17", "close": 7.56, "volume": 5197.0}, {"date": "2026-02-18", "close": 7.59, "volume": 7726.0}, {"date": "2026-02-19", "close": 7.452, "volume": 5998.0}, {"date": "2026-02-20", "close": 7.534, "volume": 5230.0}, {"date": "2026-02-23", "close": 7.268, "volume": 5265.0}, {"date": "2026-02-24", "close": 7.7, "volume": 1110.0}, {"date": "2026-02-25", "close": 7.6, "volume": 8321.0}, {"date": "2026-02-26", "close": 7.6, "volume": 1331.0}, {"date": "2026-02-27", "close": 7.598, "volume": 1880.0}, {"date": "2026-03-02", "close": 7.526, "volume": 10789.0}, {"date": "2026-03-03", "close": 7.62, "volume": 6019.0}, {"date": "2026-03-04", "close": 7.786, "volume": 28663.0}, {"date": "2026-03-05", "close": 7.78, "volume": 6418.0}, {"date": "2026-03-06", "close": 7.54, "volume": 557.0}, {"date": "2026-03-09", "close": 7.584, "volume": 3897.0}, {"date": "2026-03-10", "close": 7.6, "volume": 6655.0}, {"date": "2026-03-11", "close": 7.502, "volume": 1886.0}, {"date": "2026-03-12", "close": 7.31, "volume": 31828.0}, {"date": "2026-03-13", "close": 7.0, "volume": 11193.0}, {"date": "2026-03-16", "close": 7.98, "volume": 71024.0}, {"date": "2026-03-17", "close": 8.204, "volume": 45390.0}, {"date": "2026-03-18", "close": 7.596, "volume": 2771.0}, {"date": "2026-03-19", "close": 7.164, "volume": 4874.0}, {"date": "2026-03-20", "close": 6.828, "volume": 6172.0}, {"date": "2026-03-23", "close": 6.962, "volume": 7777.0}, {"date": "2026-03-24", "close": 6.9, "volume": 4305.0}, {"date": "2026-03-25", "close": 7.2, "volume": 5678.0}, {"date": "2026-03-26", "close": 7.02, "volume": 9163.0}, {"date": "2026-03-27", "close": 6.464, "volume": 9802.0}, {"date": "2026-03-30", "close": 6.16, "volume": 6937.0}, {"date": "2026-03-31", "close": 6.02, "volume": 5719.0}, {"date": "2026-04-01", "close": 5.824, "volume": 10128.0}, {"date": "2026-04-02", "close": 6.18, "volume": 6647.0}, {"date": "2026-04-06", "close": 6.16, "volume": 28564.0}, {"date": "2026-04-07", "close": 6.298, "volume": 43373.0}, {"date": "2026-04-08", "close": 6.2, "volume": 8016.0}, {"date": "2026-04-09", "close": 6.276, "volume": 8794.0}, {"date": "2026-04-10", "close": 5.92, "volume": 19612.0}, {"date": "2026-04-13", "close": 5.8, "volume": 69713.0}, {"date": "2026-04-14", "close": 6.29, "volume": 106610.0}, {"date": "2026-04-15", "close": 6.244, "volume": 2715.0}, {"date": "2026-04-16", "close": 6.34, "volume": 4550.0}, {"date": "2026-04-17", "close": 6.72, "volume": 13944.0}, {"date": "2026-04-20", "close": 6.428, "volume": 29445.0}, {"date": "2026-04-21", "close": 6.44, "volume": 18610.0}, {"date": "2026-04-22", "close": 6.488, "volume": 23288.0}, {"date": "2026-04-23", "close": 6.34, "volume": 9338.0}, {"date": "2026-04-24", "close": 6.3, "volume": 12391.0}, {"date": "2026-04-27", "close": 6.29, "volume": 19967.0}, {"date": "2026-04-28", "close": 6.0, "volume": 23049.0}, {"date": "2026-04-29", "close": 5.75, "volume": 12094.0}, {"date": "2026-04-30", "close": 6.0, "volume": 6624.0}, {"date": "2026-05-01", "close": 6.18, "volume": 7385.0}, {"date": "2026-05-04", "close": 6.044, "volume": 6917.0}, {"date": "2026-05-05", "close": 6.34, "volume": 15774.0}, {"date": "2026-05-06", "close": 6.482, "volume": 17029.0}, {"date": "2026-05-07", "close": 5.856, "volume": 17277.0}, {"date": "2026-05-08", "close": 5.84, "volume": 15441.0}, {"date": "2026-05-11", "close": 5.5, "volume": 19464.0}, {"date": "2026-05-12", "close": 6.242, "volume": 67794.0}, {"date": "2026-05-13", "close": 5.828, "volume": 35619.0}, {"date": "2026-05-14", "close": 5.58, "volume": 10312.0}, {"date": "2026-05-15", "close": 5.6, "volume": 8735.0}, {"date": "2026-05-18", "close": 5.88, "volume": 13148.0}, {"date": "2026-05-19", "close": 5.8, "volume": 22219.0}, {"date": "2026-05-20", "close": 5.528, "volume": 27212.0}, {"date": "2026-05-21", "close": 5.4805, "volume": 6614.0}, {"date": "2026-05-22", "close": 5.95, "volume": 10007.0}, {"date": "2026-05-26", "close": 6.0, "volume": 12570.0}, {"date": "2026-05-27", "close": 5.94, "volume": 11618.0}, {"date": "2026-05-28", "close": 5.784, "volume": 10006.0}, {"date": "2026-05-29", "close": 6.08, "volume": 22184.0}, {"date": "2026-06-01", "close": 6.08, "volume": 184633.0}, {"date": "2026-06-02", "close": 6.26, "volume": 57834.0}, {"date": "2026-06-03", "close": 5.86, "volume": 25474.0}, {"date": "2026-06-04", "close": 5.77, "volume": 25115.0}, {"date": "2026-06-05", "close": 5.39, "volume": 17036.0}, {"date": "2026-06-08", "close": 5.425, "volume": 55147.0}, {"date": "2026-06-09", "close": 5.08, "volume": 47477.0}, {"date": "2026-06-10", "close": 5.02, "volume": 23546.0}, {"date": "2026-06-11", "close": 5.2, "volume": 9379.0}, {"date": "2026-06-12", "close": 5.35, "volume": 18810.0}, {"date": "2026-06-15", "close": 5.61, "volume": 12704.0}, {"date": "2026-06-16", "close": 5.32, "volume": 154814.0}, {"date": "2026-06-17", "close": 5.59, "volume": 26031.0}, {"date": "2026-06-18", "close": 5.61, "volume": 11228.0}, {"date": "2026-06-22", "close": 5.88, "volume": 14219.0}, {"date": "2026-06-23", "close": 5.9, "volume": 12412.0}, {"date": "2026-06-24", "close": 5.71, "volume": 29655.0}, {"date": "2026-06-25", "close": 5.57, "volume": 24666.0}, {"date": "2026-06-26", "close": 5.23, "volume": 10973.0}, {"date": "2026-06-29", "close": 5.65, "volume": 29177.0}, {"date": "2026-06-30", "close": 5.54, "volume": 4524.0}, {"date": "2026-07-01", "close": 5.3, "volume": 3104.0}, {"date": "2026-07-02", "close": 5.47, "volume": 8777.0}, {"date": "2026-07-06", "close": 5.57, "volume": 3955.0}, {"date": "2026-07-07", "close": 5.54, "volume": 3446.0}, {"date": "2026-07-08", "close": 5.34, "volume": 8563.0}, {"date": "2026-07-09", "close": 5.3, "volume": 11096.0}, {"date": "2026-07-10", "close": 5.29, "volume": 13405.0}, {"date": "2026-07-13", "close": 5.06, "volume": 8694.0}, {"date": "2026-07-14", "close": 5.11, "volume": 2632.0}, {"date": "2026-07-15", "close": 5.27, "volume": 7134.0}, {"date": "2026-07-16", "close": 5.11, "volume": 5402.0}, {"date": "2026-07-17", "close": 4.99, "volume": 20793.0}, {"date": "2026-07-20", "close": 4.97, "volume": 992.0}, {"date": "2026-07-21", "close": 5.29, "volume": 4593.0}, {"date": "2026-07-22", "close": 5.29, "volume": null}, {"date": "2026-07-23", "close": 5.21, "volume": 2982.0}, {"date": "2026-07-24", "close": 5.15, "volume": 2098.0}, {"date": "2026-07-27", "close": 5.06, "volume": 3939.0}, {"date": "2026-07-28", "close": 5.45, "volume": 11271.0}, {"date": "2026-07-29", "close": 5.07, "volume": 3880.0}, {"date": "2026-07-30", "close": 5.186, "volume": 11851.0}, {"date": "2026-07-31", "close": 5.22, "volume": 5593.0}, {"date": "2026-08-03", "close": 5.05, "volume": 3481.0}, {"date": "2026-08-04", "close": 5.245, "volume": 2425.0}, {"date": "2026-08-05", "close": 5.225, "volume": 9045.0}, {"date": "2026-08-06", "close": 5.3, "volume": 2214.0}, {"date": "2026-08-07", "close": 5.5, "volume": 3682.0}, {"date": "2026-08-10", "close": 5.31, "volume": 2101.0}, {"date": "2026-08-11", "close": 5.3, "volume": 6432.0}, {"date": "2026-08-12", "close": 5.3, "volume": null}, {"date": "2026-08-13", "close": 5.345, "volume": 555.0}, {"date": "2026-08-14", "close": 5.3505, "volume": 1036.0}, {"date": "2026-08-17", "close": 5.35, "volume": 1717.0}, {"date": "2026-08-18", "close": 5.26, "volume": 2456.0}, {"date": "2026-08-19", "close": 5.48, "volume": 3243.0}, {"date": "2026-08-20", "close": 5.4, "volume": 11912.0}, {"date": "2026-08-21", "close": 5.618, "volume": 33997.0}, {"date": "2026-08-24", "close": 6.09, "volume": 31542.0}, {"date": "2026-08-25", "close": 6.21, "volume": 13872.0}, {"date": "2026-08-26", "close": 6.182, "volume": 16002.0}, {"date": "2026-08-27", "close": 6.782, "volume": 65984.0}, {"date": "2026-08-28", "close": 5.93, "volume": 47533.0}, {"date": "2026-08-31", "close": 6.69, "volume": 51372.0}, {"date": "2026-09-01", "close": 6.36, "volume": 42152.0}, {"date": "2026-09-02", "close": 6.5, "volume": 28023.0}, {"date": "2026-09-03", "close": 7.97, "volume": 196481.0}, {"date": "2026-09-04", "close": 7.74, "volume": 169906.0}, {"date": "2026-09-08", "close": 6.945, "volume": 29817.0}, {"date": "2026-09-09", "close": 7.62, "volume": 17208.0}, {"date": "2026-09-10", "close": 7.72, "volume": 34476.0}, {"date": "2026-09-11", "close": 7.32, "volume": 17634.0}, {"date": "2026-09-14", "close": 7.69, "volume": 14443.0}, {"date": "2026-09-15", "close": 7.03, "volume": 32694.0}, {"date": "2026-09-16", "close": 6.77, "volume": 8998.0}, {"date": "2026-09-17", "close": 6.99, "volume": 15663.0}, {"date": "2026-09-18", "close": 7.47, "volume": 22572.0}, {"date": "2026-09-21", "close": 8.01, "volume": 21539.0}, {"date": "2026-09-22", "close": 7.86, "volume": 17179.0}, {"date": "2026-09-23", "close": 7.62, "volume": 9767.0}], "refreshing": true}