{"ticker": "ANTA", "overview": {"name": "Antalpha Platform Holding Company - Class A 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": "ANTA", "has_prices": true, "as_of": "2026-09-18", "last": 3.31, "prev_close": 3.31, "change": 0.0, "change_pct": 0.0, "session_volume": null, "vwap_5": 3.58339825820878, "vwap_20": 3.829189158685916, "vwap_60": 3.9601843734540334, "vwap_250": 9.11297535096404, "high_52w": 11.58, "low_52w": 3.0512, "avg_volume_20": 8541.55, "sessions": 339, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-074484", "src": "13DG", "ticker": "ANTA", "cik": "2044255", "company": "Antalpha Platform Holding Co", "company_raw": "Antalpha Platform Holding Co", "who": "Antalpha Platform Holding Co", "who_key": "Antalpha Platform Holding Co", "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": "Antalpha Platform Holding Co moves to a 8.1% activist stake in ANTA", "source_url": "https://www.sec.gov/Archives/edgar/data/2044255/0001104659-26-074484-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-12", "mins": 206871}, {"id": "13DG-0001104659-26-045241", "src": "13DG", "ticker": "ANTA", "cik": "2044255", "company": "Antalpha Platform Holding Co", "company_raw": "Antalpha Platform Holding Co", "who": "Antalpha Platform Holding Co", "who_key": "Antalpha Platform Holding Co", "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": null, "country": "", "headline": "Antalpha Platform Holding Co takes an activist stake in ANTA \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/2044255/0001104659-26-045241-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283191}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-074484", "src": "13DG", "ticker": "ANTA", "cik": "2044255", "company": "Antalpha Platform Holding Co", "company_raw": "Antalpha Platform Holding Co", "who": "Antalpha Platform Holding Co", "who_key": "Antalpha Platform Holding Co", "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": "Antalpha Platform Holding Co moves to a 8.1% activist stake in ANTA", "source_url": "https://www.sec.gov/Archives/edgar/data/2044255/0001104659-26-074484-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-12", "mins": 206871}, {"id": "13DG-0001104659-26-045241", "src": "13DG", "ticker": "ANTA", "cik": "2044255", "company": "Antalpha Platform Holding Co", "company_raw": "Antalpha Platform Holding Co", "who": "Antalpha Platform Holding Co", "who_key": "Antalpha Platform Holding Co", "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": null, "country": "", "headline": "Antalpha Platform Holding Co takes an activist stake in ANTA \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/2044255/0001104659-26-045241-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283191}], "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": "Antalpha Platform Holding Company - Class A Ordinary Shares", "new_value": "Antalpha Platform Holding Co", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002044255", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002044255", "applied": 1, "detected_at": "2026-09-10T10:04:44.189293"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "ANTA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2025-05-14", "close": 16.38, "volume": 5622697.0}, {"date": "2025-05-15", "close": 11.84, "volume": 1583731.0}, {"date": "2025-05-16", "close": 12.02, "volume": 604840.0}, {"date": "2025-05-19", "close": 13.32, "volume": 316653.0}, {"date": "2025-05-20", "close": 12.9, "volume": 230979.0}, {"date": "2025-05-21", "close": 12.72, "volume": 174020.0}, {"date": "2025-05-22", "close": 12.49, "volume": 171445.0}, {"date": "2025-05-23", "close": 11.72, "volume": 185402.0}, {"date": "2025-05-27", "close": 11.2, "volume": 196460.0}, {"date": "2025-05-28", "close": 11.06, "volume": 179701.0}, {"date": "2025-05-29", "close": 11.11, "volume": 123808.0}, {"date": "2025-05-30", "close": 12.69, "volume": 100695.0}, {"date": "2025-06-02", "close": 12.65, "volume": 140884.0}, {"date": "2025-06-03", "close": 13.88, "volume": 121206.0}, {"date": "2025-06-04", "close": 13.1, "volume": 479500.0}, {"date": "2025-06-05", "close": 11.91, "volume": 267832.0}, {"date": "2025-06-06", "close": 12.77, "volume": 48034.0}, {"date": "2025-06-09", "close": 12.48, "volume": 56813.0}, {"date": "2025-06-10", "close": 12.03, "volume": 51779.0}, {"date": "2025-06-11", "close": 11.93, "volume": 32695.0}, {"date": "2025-06-12", "close": 12.4, "volume": 34633.0}, {"date": "2025-06-13", "close": 12.2, "volume": 48760.0}, {"date": "2025-06-16", "close": 12.79, "volume": 221844.0}, {"date": "2025-06-17", "close": 12.19, "volume": 128828.0}, {"date": "2025-06-18", "close": 11.46, "volume": 195007.0}, {"date": "2025-06-20", "close": 11.36, "volume": 168950.0}, {"date": "2025-06-23", "close": 10.83, "volume": 68955.0}, {"date": "2025-06-24", "close": 11.87, "volume": 110654.0}, {"date": "2025-06-25", "close": 10.95, "volume": 39397.0}, {"date": "2025-06-26", "close": 11.41, "volume": 46433.0}, {"date": "2025-06-27", "close": 11.0, "volume": 48515.0}, {"date": "2025-06-30", "close": 11.53, "volume": 55683.0}, {"date": "2025-07-01", "close": 11.27, "volume": 21143.0}, {"date": "2025-07-02", "close": 11.5, "volume": 28148.0}, {"date": "2025-07-03", "close": 11.67, "volume": 29844.0}, {"date": "2025-07-07", "close": 11.6, "volume": 30773.0}, {"date": "2025-07-08", "close": 11.68, "volume": 17027.0}, {"date": "2025-07-09", "close": 11.55, "volume": 16920.0}, {"date": "2025-07-10", "close": 11.3, "volume": 20738.0}, {"date": "2025-07-11", "close": 11.59, "volume": 74802.0}, {"date": "2025-07-14", "close": 11.57, "volume": 33550.0}, {"date": "2025-07-15", "close": 11.26, "volume": 15591.0}, {"date": "2025-07-16", "close": 11.2, "volume": 27646.0}, {"date": "2025-07-17", "close": 11.48, "volume": 12146.0}, {"date": "2025-07-18", "close": 11.8, "volume": 46565.0}, {"date": "2025-07-21", "close": 11.68, "volume": 63309.0}, {"date": "2025-07-22", "close": 11.7, "volume": 26413.0}, {"date": "2025-07-23", "close": 13.18, "volume": 135243.0}, {"date": "2025-07-24", "close": 12.05, "volume": 60704.0}, {"date": "2025-07-25", "close": 12.45, "volume": 18223.0}, {"date": "2025-07-28", "close": 11.79, "volume": 13491.0}, {"date": "2025-07-29", "close": 11.9, "volume": 12811.0}, {"date": "2025-07-30", "close": 12.21, "volume": 22660.0}, {"date": "2025-07-31", "close": 11.75, "volume": 23476.0}, {"date": "2025-08-01", "close": 11.67, "volume": 73486.0}, {"date": "2025-08-04", "close": 12.24, "volume": 25680.0}, {"date": "2025-08-05", "close": 12.11, "volume": 29552.0}, {"date": "2025-08-06", "close": 12.29, "volume": 29647.0}, {"date": "2025-08-07", "close": 12.11, "volume": 4515.0}, {"date": "2025-08-08", "close": 12.22, "volume": 15236.0}, {"date": "2025-08-11", "close": 12.75, "volume": 54471.0}, {"date": "2025-08-12", "close": 12.4, "volume": 42146.0}, {"date": "2025-08-13", "close": 12.695, "volume": 62537.0}, {"date": "2025-08-14", "close": 12.01, "volume": 20671.0}, {"date": "2025-08-15", "close": 11.985, "volume": 19653.0}, {"date": "2025-08-18", "close": 11.87, "volume": 7294.0}, {"date": "2025-08-19", "close": 11.5023, "volume": 26076.0}, {"date": "2025-08-20", "close": 11.45, "volume": 28892.0}, {"date": "2025-08-21", "close": 12.02, "volume": 36134.0}, {"date": "2025-08-22", "close": 12.61, "volume": 40624.0}, {"date": "2025-08-25", "close": 12.62, "volume": 9257.0}, {"date": "2025-08-26", "close": 13.45, "volume": 28444.0}, {"date": "2025-08-27", "close": 13.08, "volume": 10872.0}, {"date": "2025-08-28", "close": 13.05, "volume": 8899.0}, {"date": "2025-08-29", "close": 13.19, "volume": 13770.0}, {"date": "2025-09-02", "close": 13.46, "volume": 40459.0}, {"date": "2025-09-03", "close": 13.25, "volume": 28356.0}, {"date": "2025-09-04", "close": 13.13, "volume": 10276.0}, {"date": "2025-09-05", "close": 12.445, "volume": 28538.0}, {"date": "2025-09-08", "close": 12.81, "volume": 17889.0}, {"date": "2025-09-09", "close": 11.98, "volume": 26635.0}, {"date": "2025-09-10", "close": 12.29, "volume": 22625.0}, {"date": "2025-09-11", "close": 11.98, "volume": 13822.0}, {"date": "2025-09-12", "close": 11.91, "volume": 6909.0}, {"date": "2025-09-15", "close": 11.86, "volume": 7680.0}, {"date": "2025-09-16", "close": 11.635, "volume": 3349.0}, {"date": "2025-09-17", "close": 11.8, "volume": 6158.0}, {"date": "2025-09-18", "close": 11.8, "volume": 13004.0}, {"date": "2025-09-19", "close": 11.71, "volume": 6628.0}, {"date": "2025-09-22", "close": 11.824, "volume": 7967.0}, {"date": "2025-09-23", "close": 11.714, "volume": 11544.0}, {"date": "2025-09-24", "close": 11.98, "volume": 27577.0}, {"date": "2025-09-25", "close": 11.88, "volume": 12355.0}, {"date": "2025-09-26", "close": 11.93, "volume": 10010.0}, {"date": "2025-09-29", "close": 12.4, "volume": 36829.0}, {"date": "2025-09-30", "close": 12.2, "volume": 37493.0}, {"date": "2025-10-01", "close": 11.8, "volume": 26773.0}, {"date": "2025-10-02", "close": 12.0, "volume": 8302.0}, {"date": "2025-10-03", "close": 12.69, "volume": 43759.0}, {"date": "2025-10-06", "close": 13.55, "volume": 64573.0}, {"date": "2025-10-07", "close": 12.47, "volume": 53181.0}, {"date": "2025-10-08", "close": 12.73, "volume": 15727.0}, {"date": "2025-10-09", "close": 12.42, "volume": 6389.0}, {"date": "2025-10-10", "close": 12.29, "volume": 67696.0}, {"date": "2025-10-13", "close": 11.87, "volume": 43930.0}, {"date": "2025-10-14", "close": 12.13, "volume": 20239.0}, {"date": "2025-10-15", "close": 11.81, "volume": 17534.0}, {"date": "2025-10-16", "close": 11.44, "volume": 28238.0}, {"date": "2025-10-17", "close": 11.81, "volume": 7476.0}, {"date": "2025-10-20", "close": 11.88, "volume": 10677.0}, {"date": "2025-10-21", "close": 11.65, "volume": 13562.0}, {"date": "2025-10-22", "close": 11.235, "volume": 15250.0}, {"date": "2025-10-23", "close": 11.33, "volume": 4617.0}, {"date": "2025-10-24", "close": 11.59, "volume": 8926.0}, {"date": "2025-10-27", "close": 11.37, "volume": 6625.0}, {"date": "2025-10-28", "close": 11.8, "volume": 6163.0}, {"date": "2025-10-29", "close": 11.87, "volume": 8126.0}, {"date": "2025-10-30", "close": 11.5, "volume": 16625.0}, {"date": "2025-10-31", "close": 11.28, "volume": 3516.0}, {"date": "2025-11-03", "close": 10.81, "volume": 25531.0}, {"date": "2025-11-04", "close": 11.24, "volume": 13850.0}, {"date": "2025-11-05", "close": 11.3899, "volume": 3555.0}, {"date": "2025-11-06", "close": 11.17, "volume": 964.0}, {"date": "2025-11-07", "close": 10.802, "volume": 4129.0}, {"date": "2025-11-10", "close": 11.53, "volume": 2083.0}, {"date": "2025-11-11", "close": 11.58, "volume": 2075.0}, {"date": "2025-11-12", "close": 11.58, "volume": null}, {"date": "2025-11-13", "close": 9.81, "volume": 13137.0}, {"date": "2025-11-14", "close": 10.41, "volume": 4516.0}, {"date": "2025-11-17", "close": 9.5433, "volume": 7053.0}, {"date": "2025-11-18", "close": 9.16, "volume": 3617.0}, {"date": "2025-11-19", "close": 9.42, "volume": 12621.0}, {"date": "2025-11-20", "close": 9.05, "volume": 3053.0}, {"date": "2025-11-21", "close": 8.7443, "volume": 4266.0}, {"date": "2025-11-24", "close": 9.45, "volume": 3961.0}, {"date": "2025-11-25", "close": 9.3, "volume": 2671.0}, {"date": "2025-11-26", "close": 9.46, "volume": 4811.0}, {"date": "2025-11-28", "close": 9.66, "volume": 1641.0}, {"date": "2025-12-01", "close": 9.0, "volume": 10801.0}, {"date": "2025-12-02", "close": 9.1222, "volume": 3373.0}, {"date": "2025-12-03", "close": 8.94, "volume": 1254.0}, {"date": "2025-12-04", "close": 10.0, "volume": 17731.0}, {"date": "2025-12-05", "close": 10.39, "volume": 2576.0}, {"date": "2025-12-08", "close": 10.2103, "volume": 991.0}, {"date": "2025-12-09", "close": 10.17, "volume": 3429.0}, {"date": "2025-12-10", "close": 10.17, "volume": 1209.0}, {"date": "2025-12-11", "close": 10.1701, "volume": 1083.0}, {"date": "2025-12-12", "close": 10.1115, "volume": 3044.0}, {"date": "2025-12-15", "close": 9.3, "volume": 1651.0}, {"date": "2025-12-16", "close": 9.5, "volume": 10777.0}, {"date": "2025-12-17", "close": 9.37, "volume": 4411.0}, {"date": "2025-12-18", "close": 9.85, "volume": 5662.0}, {"date": "2025-12-19", "close": 9.6, "volume": 2233.0}, {"date": "2025-12-22", "close": 9.6, "volume": null}, {"date": "2025-12-23", "close": 9.5, "volume": 7334.0}, {"date": "2025-12-24", "close": 9.5713, "volume": 506.0}, {"date": "2025-12-26", "close": 9.5, "volume": 947.0}, {"date": "2025-12-29", "close": 9.22, "volume": 3293.0}, {"date": "2025-12-30", "close": 9.11, "volume": 22342.0}, {"date": "2025-12-31", "close": 8.89, "volume": 3375.0}, {"date": "2026-01-02", "close": 9.13, "volume": 10383.0}, {"date": "2026-01-05", "close": 9.57, "volume": 7432.0}, {"date": "2026-01-06", "close": 9.52, "volume": 1057.0}, {"date": "2026-01-07", "close": 9.61, "volume": 11689.0}, {"date": "2026-01-08", "close": 9.3, "volume": 2303.0}, {"date": "2026-01-09", "close": 9.525, "volume": 1397.0}, {"date": "2026-01-12", "close": 9.7, "volume": 1021.0}, {"date": "2026-01-13", "close": 9.55, "volume": 2387.0}, {"date": "2026-01-14", "close": 9.525, "volume": 232.0}, {"date": "2026-01-15", "close": 9.635, "volume": 583.0}, {"date": "2026-01-16", "close": 9.535, "volume": 698.0}, {"date": "2026-01-20", "close": 9.0, "volume": 4839.0}, {"date": "2026-01-21", "close": 9.3, "volume": 4994.0}, {"date": "2026-01-22", "close": 9.12, "volume": 4561.0}, {"date": "2026-01-23", "close": 9.2, "volume": 3490.0}, {"date": "2026-01-26", "close": 9.41, "volume": 21572.0}, {"date": "2026-01-27", "close": 8.82, "volume": 7163.0}, {"date": "2026-01-28", "close": 9.6, "volume": 27099.0}, {"date": "2026-01-29", "close": 9.15, "volume": 10704.0}, {"date": "2026-01-30", "close": 9.26, "volume": 12105.0}, {"date": "2026-02-02", "close": 9.15, "volume": 18496.0}, {"date": "2026-02-03", "close": 9.0, "volume": 10439.0}, {"date": "2026-02-04", "close": 8.91, "volume": 34518.0}, {"date": "2026-02-05", "close": 8.71, "volume": 13200.0}, {"date": "2026-02-06", "close": 9.17, "volume": 25646.0}, {"date": "2026-02-09", "close": 9.33, "volume": 4505.0}, {"date": "2026-02-10", "close": 9.27, "volume": 3588.0}, {"date": "2026-02-11", "close": 8.9, "volume": 2672.0}, {"date": "2026-02-12", "close": 8.94, "volume": 2763.0}, {"date": "2026-02-13", "close": 9.08, "volume": 8178.0}, {"date": "2026-02-17", "close": 9.08, "volume": null}, {"date": "2026-02-18", "close": 9.3, "volume": 12551.0}, {"date": "2026-02-19", "close": 9.0, "volume": 4552.0}, {"date": "2026-02-20", "close": 9.09, "volume": 2275.0}, {"date": "2026-02-23", "close": 8.98, "volume": 719.0}, {"date": "2026-02-24", "close": 8.69, "volume": 290.0}, {"date": "2026-02-25", "close": 8.89, "volume": 2096.0}, {"date": "2026-02-26", "close": 8.89, "volume": 3894.0}, {"date": "2026-02-27", "close": 8.78, "volume": 596.0}, {"date": "2026-03-02", "close": 8.78, "volume": 6009.0}, {"date": "2026-03-03", "close": 8.44, "volume": 11531.0}, {"date": "2026-03-04", "close": 8.35, "volume": 4303.0}, {"date": "2026-03-05", "close": 8.39, "volume": 6354.0}, {"date": "2026-03-06", "close": 7.84, "volume": 4084.0}, {"date": "2026-03-09", "close": 7.66, "volume": 3013.0}, {"date": "2026-03-10", "close": 7.9204, "volume": 8909.0}, {"date": "2026-03-11", "close": 7.74, "volume": 570.0}, {"date": "2026-03-12", "close": 7.74, "volume": null}, {"date": "2026-03-13", "close": 7.39, "volume": 622.0}, {"date": "2026-03-16", "close": 7.355, "volume": 3752.0}, {"date": "2026-03-17", "close": 7.36, "volume": 573.0}, {"date": "2026-03-18", "close": 7.38, "volume": 970.0}, {"date": "2026-03-19", "close": 7.41, "volume": 665.0}, {"date": "2026-03-20", "close": 7.38, "volume": 373.0}, {"date": "2026-03-23", "close": 7.38, "volume": null}, {"date": "2026-03-24", "close": 7.26, "volume": 2614.0}, {"date": "2026-03-25", "close": 7.0801, "volume": 489.0}, {"date": "2026-03-26", "close": 6.84, "volume": 4284.0}, {"date": "2026-03-27", "close": 6.835, "volume": 3402.0}, {"date": "2026-03-30", "close": 7.075, "volume": 28755.0}, {"date": "2026-03-31", "close": 7.5699, "volume": 4340.0}, {"date": "2026-04-01", "close": 6.5, "volume": 2312.0}, {"date": "2026-04-02", "close": 7.02, "volume": 3208.0}, {"date": "2026-04-06", "close": 6.76, "volume": 619.0}, {"date": "2026-04-07", "close": 6.92, "volume": 5346.0}, {"date": "2026-04-08", "close": 6.81, "volume": 1340.0}, {"date": "2026-04-09", "close": 8.7999, "volume": 114415.0}, {"date": "2026-04-10", "close": 8.76, "volume": 12035.0}, {"date": "2026-04-13", "close": 8.16, "volume": 2777.0}, {"date": "2026-04-14", "close": 8.865, "volume": 1653.0}, {"date": "2026-04-15", "close": 9.0, "volume": 833.0}, {"date": "2026-04-16", "close": 10.4499, "volume": 8706.0}, {"date": "2026-04-17", "close": 9.3, "volume": 4943.0}, {"date": "2026-04-20", "close": 9.77, "volume": 4471.0}, {"date": "2026-04-21", "close": 9.76, "volume": 1580.0}, {"date": "2026-04-22", "close": 9.38, "volume": 2653.0}, {"date": "2026-04-23", "close": 9.001, "volume": 5794.0}, {"date": "2026-04-24", "close": 9.5, "volume": 3181.0}, {"date": "2026-04-27", "close": 9.33, "volume": 1584.0}, {"date": "2026-04-28", "close": 9.33, "volume": null}, {"date": "2026-04-29", "close": 9.0201, "volume": 1062.0}, {"date": "2026-04-30", "close": 8.55, "volume": 3681.0}, {"date": "2026-05-01", "close": 9.12, "volume": 665.0}, {"date": "2026-05-04", "close": 8.6, "volume": 748.0}, {"date": "2026-05-05", "close": 8.6, "volume": 1248.0}, {"date": "2026-05-06", "close": 9.37, "volume": 1217.0}, {"date": "2026-05-07", "close": 9.74, "volume": 1040.0}, {"date": "2026-05-08", "close": 7.9301, "volume": 6548.0}, {"date": "2026-05-11", "close": 8.49, "volume": 1924.0}, {"date": "2026-05-12", "close": 8.74, "volume": 337.0}, {"date": "2026-05-13", "close": 8.65, "volume": 6057.0}, {"date": "2026-05-14", "close": 9.21, "volume": 4167.0}, {"date": "2026-05-15", "close": 8.6, "volume": 1849.0}, {"date": "2026-05-18", "close": 8.69, "volume": 7438.0}, {"date": "2026-05-19", "close": 8.5, "volume": 2280.0}, {"date": "2026-05-20", "close": 8.5, "volume": 2657.0}, {"date": "2026-05-21", "close": 8.2, "volume": 1482.0}, {"date": "2026-05-22", "close": 8.02, "volume": 2176.0}, {"date": "2026-05-26", "close": 7.88, "volume": 592.0}, {"date": "2026-05-27", "close": 7.59, "volume": 1912.0}, {"date": "2026-05-28", "close": 8.1, "volume": 5628.0}, {"date": "2026-05-29", "close": 7.45, "volume": 9199.0}, {"date": "2026-06-01", "close": 7.7, "volume": 2105.0}, {"date": "2026-06-02", "close": 7.74, "volume": 1870.0}, {"date": "2026-06-03", "close": 7.27, "volume": 2235.0}, {"date": "2026-06-04", "close": 7.27, "volume": 7761.0}, {"date": "2026-06-05", "close": 7.09, "volume": 2357.0}, {"date": "2026-06-08", "close": 6.45, "volume": 2809.0}, {"date": "2026-06-09", "close": 6.6, "volume": 567.0}, {"date": "2026-06-10", "close": 6.64, "volume": 1957.0}, {"date": "2026-06-11", "close": 6.59, "volume": 4229.0}, {"date": "2026-06-12", "close": 6.84, "volume": 3200.0}, {"date": "2026-06-15", "close": 6.44, "volume": 3847.0}, {"date": "2026-06-16", "close": 6.85, "volume": 6939.0}, {"date": "2026-06-17", "close": 6.745, "volume": 3109.0}, {"date": "2026-06-18", "close": 6.54, "volume": 2212.0}, {"date": "2026-06-22", "close": 6.5, "volume": 2938.0}, {"date": "2026-06-23", "close": 6.0, "volume": 2681.0}, {"date": "2026-06-24", "close": 6.19, "volume": 1363.0}, {"date": "2026-06-25", "close": 5.5, "volume": 1864.0}, {"date": "2026-06-26", "close": 5.76, "volume": 1596.0}, {"date": "2026-06-29", "close": 5.3709, "volume": 2568.0}, {"date": "2026-06-30", "close": 4.9999, "volume": 2949.0}, {"date": "2026-07-01", "close": 5.2, "volume": 2072.0}, {"date": "2026-07-02", "close": 5.39, "volume": 4631.0}, {"date": "2026-07-06", "close": 5.26, "volume": 3549.0}, {"date": "2026-07-07", "close": 4.99, "volume": 2751.0}, {"date": "2026-07-08", "close": 4.92, "volume": 2154.0}, {"date": "2026-07-09", "close": 4.46, "volume": 2095.0}, {"date": "2026-07-10", "close": 4.4699, "volume": 1283.0}, {"date": "2026-07-13", "close": 4.38, "volume": 1753.0}, {"date": "2026-07-14", "close": 4.36, "volume": 997.0}, {"date": "2026-07-15", "close": 4.0701, "volume": 2169.0}, {"date": "2026-07-16", "close": 4.1, "volume": 20367.0}, {"date": "2026-07-17", "close": 4.04, "volume": 2825.0}, {"date": "2026-07-20", "close": 4.0399, "volume": 2174.0}, {"date": "2026-07-21", "close": 3.91, "volume": 33060.0}, {"date": "2026-07-22", "close": 3.7, "volume": 8630.0}, {"date": "2026-07-23", "close": 3.64, "volume": 2189.0}, {"date": "2026-07-24", "close": 3.64, "volume": null}, {"date": "2026-07-27", "close": 3.65, "volume": 2737.0}, {"date": "2026-07-28", "close": 3.27, "volume": 1016.0}, {"date": "2026-07-29", "close": 3.35, "volume": 2160.0}, {"date": "2026-07-30", "close": 3.2, "volume": 3117.0}, {"date": "2026-07-31", "close": 3.0512, "volume": 3047.0}, {"date": "2026-08-03", "close": 3.2, "volume": 2695.0}, {"date": "2026-08-04", "close": 3.1768, "volume": 807.0}, {"date": "2026-08-05", "close": 4.0, "volume": 22555.0}, {"date": "2026-08-06", "close": 4.02, "volume": 2364.0}, {"date": "2026-08-07", "close": 3.69, "volume": 5165.0}, {"date": "2026-08-10", "close": 3.9, "volume": 6216.0}, {"date": "2026-08-11", "close": 4.03, "volume": 1209.0}, {"date": "2026-08-12", "close": 4.015, "volume": 3058.0}, {"date": "2026-08-13", "close": 3.9294, "volume": 1058.0}, {"date": "2026-08-14", "close": 3.58, "volume": 1542.0}, {"date": "2026-08-17", "close": 3.87, "volume": 4316.0}, {"date": "2026-08-18", "close": 3.87, "volume": null}, {"date": "2026-08-19", "close": 4.05, "volume": 16153.0}, {"date": "2026-08-20", "close": 3.915, "volume": 2927.0}, {"date": "2026-08-21", "close": 4.15, "volume": 59653.0}, {"date": "2026-08-24", "close": 3.97, "volume": 3910.0}, {"date": "2026-08-25", "close": 4.025, "volume": 4740.0}, {"date": "2026-08-26", "close": 3.6998, "volume": 3088.0}, {"date": "2026-08-27", "close": 3.95, "volume": 496.0}, {"date": "2026-08-28", "close": 3.66, "volume": 3310.0}, {"date": "2026-08-31", "close": 3.71, "volume": 3097.0}, {"date": "2026-09-01", "close": 3.9, "volume": 2247.0}, {"date": "2026-09-02", "close": 3.735, "volume": 380.0}, {"date": "2026-09-03", "close": 3.56, "volume": 307.0}, {"date": "2026-09-04", "close": 3.76, "volume": 6126.0}, {"date": "2026-09-08", "close": 3.445, "volume": 4170.0}, {"date": "2026-09-09", "close": 3.572, "volume": 2259.0}, {"date": "2026-09-10", "close": 3.8899, "volume": 3439.0}, {"date": "2026-09-11", "close": 3.725, "volume": 2706.0}, {"date": "2026-09-14", "close": 3.66, "volume": 37968.0}, {"date": "2026-09-15", "close": 3.51, "volume": 24667.0}, {"date": "2026-09-16", "close": 3.45, "volume": 2588.0}, {"date": "2026-09-17", "close": 3.31, "volume": 2753.0}, {"date": "2026-09-18", "close": 3.31, "volume": null}], "refreshing": true}