{"ticker": "CLIK", "overview": {"cik": "2020027", "ticker": "CLIK", "name": "Click Holdings Ltd.", "industry": "Services-Employment Agencies", "country": "Germany", "sic": "7361", "announcements": [{"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001493152-26-042298", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-09-10", "title": "Form EFFECT", "accession": "9999999995-26-002934", "price_sensitive": false}, {"form": "F-3/A", "date": "2026-09-03", "title": "Form F-3/A", "accession": "0001493152-26-041311", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-01", "title": "Foreign material event", "accession": "0001493152-26-040942", "price_sensitive": true}, {"form": "F-3", "date": "2026-08-25", "title": "Form F-3", "accession": "0001493152-26-040048", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-25", "title": "Foreign material event", "accession": "0001493152-26-040002", "price_sensitive": true}, {"form": "424B3", "date": "2026-07-21", "title": "Form 424B3", "accession": "0001493152-26-034010", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-21", "title": "Foreign material event", "accession": "0001493152-26-034006", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-07-20", "title": "Form EFFECT", "accession": "9999999995-26-002368", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-17", "title": "Foreign material event", "accession": "0001493152-26-033655", "price_sensitive": true}, {"form": "F-1", "date": "2026-07-14", "title": "Form F-1", "accession": "0001493152-26-033136", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-30", "title": "Foreign material event", "accession": "0001493152-26-031236", "price_sensitive": true}, {"form": "DRS", "date": "2026-06-30", "title": "Form DRS", "accession": "0001493152-26-031186", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001493152-26-029696", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001493152-26-028368", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001493152-26-027629", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-08", "title": "Foreign material event", "accession": "0001493152-26-027628", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-04", "title": "Foreign material event", "accession": "0001493152-26-027195", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-04", "title": "Foreign material event", "accession": "0001493152-26-027189", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-29", "title": "Foreign material event", "accession": "0001493152-26-025715", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-11", "title": "Foreign material event", "accession": "0001493152-26-022109", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-28", "title": "Foreign material event", "accession": "0001493152-26-019252", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-21", "title": "Foreign material event", "accession": "0001493152-26-018180", "price_sensitive": true}, {"form": "3", "date": "2026-03-19", "title": "Initial insider holdings", "accession": "0001493152-26-011510", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001493152-26-011082", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 4, "buy_sum": 232209.2, "sell_n": 0, "sell_sum": 0, "net": 232209.2, "insiders": 1, "first_date": "2026-06-05", "last_date": "2026-09-10"}, "metrics": {"ticker": "CLIK", "has_prices": true, "as_of": "2026-09-18", "last": 1.21, "prev_close": 1.21, "change": 0.0, "change_pct": 0.0, "session_volume": 36442.0, "vwap_5": 1.241655532224222, "vwap_20": 1.257041494131034, "vwap_60": 1.4561015083948097, "vwap_250": 3.3242141358101414, "high_52w": 7.99, "low_52w": 1.15, "avg_volume_20": 431413.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001493152-26-042298", "src": "INSIDERS", "ticker": "CLIK", "cik": "2020027", "company": "Click Holdings Ltd.", "company_raw": "Click Holdings Ltd.", "who": "Chun Sing Chan", "who_key": "Chan Chun Sing", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 49869.2, "score": 45.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Employment Agencies", "country": "Germany", "headline": "The corner office is buying \u2014 $50K of CLIK", "source_url": "https://www.sec.gov/Archives/edgar/data/2121160/000149315226042298/0001493152-26-042298-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77268}, {"id": "0001493152-26-029696", "src": "INSIDERS", "ticker": "CLIK", "cik": "2020027", "company": "Click Holdings Ltd.", "company_raw": "Click Holdings Ltd.", "who": "Chun Sing Chan", "who_key": "Chan Chun Sing", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 28450.0, "score": 42.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Employment Agencies", "country": "Germany", "headline": "CEO buys $28K of CLIK", "source_url": "https://www.sec.gov/Archives/edgar/data/2020027/000149315226029696/0001493152-26-029696-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192468}, {"id": "0001493152-26-028368", "src": "INSIDERS", "ticker": "CLIK", "cik": "2020027", "company": "Click Holdings Ltd.", "company_raw": "Click Holdings Ltd.", "who": "Chun Sing Chan", "who_key": "Chan Chun Sing", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 56790.0, "score": 46.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Employment Agencies", "country": "Germany", "headline": "CEO buys $57K of CLIK", "source_url": "https://www.sec.gov/Archives/edgar/data/2020027/000149315226028368/0001493152-26-028368-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208308}, {"id": "0001493152-26-027629", "src": "INSIDERS", "ticker": "CLIK", "cik": "2020027", "company": "Click Holdings Ltd.", "company_raw": "Click Holdings Ltd.", "who": "Chun Sing Chan", "who_key": "Chan Chun Sing", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 97100.0, "score": 49.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Employment Agencies", "country": "Germany", "headline": "CEO loads up: $97K into CLIK", "source_url": "https://www.sec.gov/Archives/edgar/data/2020027/000149315226027629/0001493152-26-027629-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216948}], "recent_buys": [{"id": "0001493152-26-042298", "src": "INSIDERS", "ticker": "CLIK", "cik": "2020027", "company": "Click Holdings Ltd.", "company_raw": "Click Holdings Ltd.", "who": "Chun Sing Chan", "who_key": "Chan Chun Sing", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 49869.2, "score": 45.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Employment Agencies", "country": "Germany", "headline": "The corner office is buying \u2014 $50K of CLIK", "source_url": "https://www.sec.gov/Archives/edgar/data/2121160/000149315226042298/0001493152-26-042298-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77268}, {"id": "0001493152-26-029696", "src": "INSIDERS", "ticker": "CLIK", "cik": "2020027", "company": "Click Holdings Ltd.", "company_raw": "Click Holdings Ltd.", "who": "Chun Sing Chan", "who_key": "Chan Chun Sing", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 28450.0, "score": 42.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Employment Agencies", "country": "Germany", "headline": "CEO buys $28K of CLIK", "source_url": "https://www.sec.gov/Archives/edgar/data/2020027/000149315226029696/0001493152-26-029696-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192468}, {"id": "0001493152-26-028368", "src": "INSIDERS", "ticker": "CLIK", "cik": "2020027", "company": "Click Holdings Ltd.", "company_raw": "Click Holdings Ltd.", "who": "Chun Sing Chan", "who_key": "Chan Chun Sing", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 56790.0, "score": 46.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Employment Agencies", "country": "Germany", "headline": "CEO buys $57K of CLIK", "source_url": "https://www.sec.gov/Archives/edgar/data/2020027/000149315226028368/0001493152-26-028368-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208308}, {"id": "0001493152-26-027629", "src": "INSIDERS", "ticker": "CLIK", "cik": "2020027", "company": "Click Holdings Ltd.", "company_raw": "Click Holdings Ltd.", "who": "Chun Sing Chan", "who_key": "Chan Chun Sing", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 97100.0, "score": 49.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Employment Agencies", "country": "Germany", "headline": "CEO loads up: $97K into CLIK", "source_url": "https://www.sec.gov/Archives/edgar/data/2020027/000149315226027629/0001493152-26-027629-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216948}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Click Holdings Limited - Ordinary Share", "new_value": "Click Holdings Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002020027", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002020027", "applied": 1, "detected_at": "2026-09-10T23:39:57.402722"}]}, "key_people": [{"who": "Chun Sing Chan", "who_key": "Chan Chun Sing", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 232209.2, "sold": 0, "net": 232209.2, "trades": 4, "top_score": 49.0, "lean": "buying", "history": [{"action": "BUY", "amount": 49869.2, "date": "2026-09-10", "score": 45.5, "source_url": "https://www.sec.gov/Archives/edgar/data/2121160/000149315226042298/0001493152-26-042298-index.htm"}, {"action": "BUY", "amount": 28450.0, "date": "2026-06-22", "score": 42.7, "source_url": "https://www.sec.gov/Archives/edgar/data/2020027/000149315226029696/0001493152-26-029696-index.htm"}, {"action": "BUY", "amount": 56790.0, "date": "2026-06-11", "score": 46.2, "source_url": "https://www.sec.gov/Archives/edgar/data/2020027/000149315226028368/0001493152-26-028368-index.htm"}, {"action": "BUY", "amount": 97100.0, "date": "2026-06-05", "score": 49.0, "source_url": "https://www.sec.gov/Archives/edgar/data/2020027/000149315226027629/0001493152-26-027629-index.htm"}], "latest": {"action": "BUY", "amount": 49869.2, "date": "2026-09-10", "score": 45.5, "source_url": "https://www.sec.gov/Archives/edgar/data/2121160/000149315226042298/0001493152-26-042298-index.htm"}}], "activity": [{"date": "2026-09-10", "net": 49869.2}], "announcements": [{"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001493152-26-042298", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-09-10", "title": "Form EFFECT", "accession": "9999999995-26-002934", "price_sensitive": false}, {"form": "F-3/A", "date": "2026-09-03", "title": "Form F-3/A", "accession": "0001493152-26-041311", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-01", "title": "Foreign material event", "accession": "0001493152-26-040942", "price_sensitive": true}, {"form": "F-3", "date": "2026-08-25", "title": "Form F-3", "accession": "0001493152-26-040048", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-25", "title": "Foreign material event", "accession": "0001493152-26-040002", "price_sensitive": true}, {"form": "424B3", "date": "2026-07-21", "title": "Form 424B3", "accession": "0001493152-26-034010", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-21", "title": "Foreign material event", "accession": "0001493152-26-034006", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-07-20", "title": "Form EFFECT", "accession": "9999999995-26-002368", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-17", "title": "Foreign material event", "accession": "0001493152-26-033655", "price_sensitive": true}, {"form": "F-1", "date": "2026-07-14", "title": "Form F-1", "accession": "0001493152-26-033136", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-30", "title": "Foreign material event", "accession": "0001493152-26-031236", "price_sensitive": true}, {"form": "DRS", "date": "2026-06-30", "title": "Form DRS", "accession": "0001493152-26-031186", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001493152-26-029696", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001493152-26-028368", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001493152-26-027629", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-08", "title": "Foreign material event", "accession": "0001493152-26-027628", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-04", "title": "Foreign material event", "accession": "0001493152-26-027195", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-04", "title": "Foreign material event", "accession": "0001493152-26-027189", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-29", "title": "Foreign material event", "accession": "0001493152-26-025715", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-11", "title": "Foreign material event", "accession": "0001493152-26-022109", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-28", "title": "Foreign material event", "accession": "0001493152-26-019252", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-21", "title": "Foreign material event", "accession": "0001493152-26-018180", "price_sensitive": true}, {"form": "3", "date": "2026-03-19", "title": "Initial insider holdings", "accession": "0001493152-26-011510", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001493152-26-011082", "price_sensitive": false}], "performance": {"ticker": "CLIK", "has_prices": true, "summary": {"n": 4, "avg": -0.18063216323318626, "win_rate": 0.0, "best": -0.03200000000000003, "worst": -0.28823529411764703, "as_of": "2026-09-18"}, "buys": [{"who": "Chan Chun Sing", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 49869.2, "date": "2026-09-10", "score": 45.5, "ref_price": 1.25, "return": -0.03200000000000003}, {"who": "Chan Chun Sing", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 28450.0, "date": "2026-06-22", "score": 42.7, "ref_price": 1.43, "return": -0.15384615384615383}, {"who": "Chan Chun Sing", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 56790.0, "date": "2026-06-11", "score": 46.2, "ref_price": 1.61, "return": -0.24844720496894418}, {"who": "Chan Chun Sing", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 97100.0, "date": "2026-06-05", "score": 49.0, "ref_price": 1.7, "return": -0.28823529411764703}]}, "price_series": [{"date": "2024-10-09", "close": 79.2079, "volume": 87342.0}, {"date": "2024-10-10", "close": 43.8044, "volume": 41770.0}, {"date": "2024-10-11", "close": 48.0048, "volume": 31170.0}, {"date": "2024-10-14", "close": 48.2478, "volume": 7905.0}, {"date": "2024-10-15", "close": 39.3039, "volume": 9947.0}, {"date": "2024-10-16", "close": 39.604, "volume": 4520.0}, {"date": "2024-10-17", "close": 46.2046, "volume": 23339.0}, {"date": "2024-10-18", "close": 46.2046, "volume": 11196.0}, {"date": "2024-10-21", "close": 45.0045, "volume": 4841.0}, {"date": "2024-10-22", "close": 47.1047, "volume": 12765.0}, {"date": "2024-10-23", "close": 43.5044, "volume": 4253.0}, {"date": "2024-10-24", "close": 60.306, "volume": 38485.0}, {"date": "2024-10-25", "close": 49.505, "volume": 7891.0}, {"date": "2024-10-28", "close": 48.0048, "volume": 3375.0}, {"date": "2024-10-29", "close": 46.8047, "volume": 3410.0}, {"date": "2024-10-30", "close": 49.3039, "volume": 1745.0}, {"date": "2024-10-31", "close": 49.505, "volume": 2159.0}, {"date": "2024-11-01", "close": 51.0051, "volume": 2001.0}, {"date": "2024-11-04", "close": 53.4053, "volume": 3137.0}, {"date": "2024-11-05", "close": 49.805, "volume": 1016.0}, {"date": "2024-11-06", "close": 52.5053, "volume": 2000.0}, {"date": "2024-11-07", "close": 56.7057, "volume": 1421.0}, {"date": "2024-11-08", "close": 57.6058, "volume": 1031.0}, {"date": "2024-11-11", "close": 54.6055, "volume": 844.0}, {"date": "2024-11-12", "close": 54.0054, "volume": 1721.0}, {"date": "2024-11-13", "close": 54.0054, "volume": 5224.0}, {"date": "2024-11-14", "close": 51.6022, "volume": 3267.0}, {"date": "2024-11-15", "close": 43.5044, "volume": 3096.0}, {"date": "2024-11-18", "close": 38.4038, "volume": 3982.0}, {"date": "2024-11-19", "close": 36.9037, "volume": 3143.0}, {"date": "2024-11-20", "close": 36.6037, "volume": 691.0}, {"date": "2024-11-21", "close": 36.8497, "volume": 984.0}, {"date": "2024-11-22", "close": 45.4485, "volume": 6429.0}, {"date": "2024-11-25", "close": 47.1047, "volume": 1065.0}, {"date": "2024-11-26", "close": 47.7048, "volume": 3617.0}, {"date": "2024-11-27", "close": 51.3051, "volume": 2569.0}, {"date": "2024-11-29", "close": 50.105, "volume": 512.0}, {"date": "2024-12-02", "close": 45.6046, "volume": 2900.0}, {"date": "2024-12-03", "close": 47.1047, "volume": 27452.0}, {"date": "2024-12-04", "close": 40.5041, "volume": 7597.0}, {"date": "2024-12-05", "close": 42.9043, "volume": 1485.0}, {"date": "2024-12-06", "close": 48.3048, "volume": 4395.0}, {"date": "2024-12-09", "close": 44.1944, "volume": 2199.0}, {"date": "2024-12-10", "close": 39.604, "volume": 1272.0}, {"date": "2024-12-11", "close": 40.8041, "volume": 979.0}, {"date": "2024-12-12", "close": 41.8362, "volume": 340.0}, {"date": "2024-12-13", "close": 39.604, "volume": 482.0}, {"date": "2024-12-16", "close": 36.8737, "volume": 2219.0}, {"date": "2024-12-17", "close": 42.0042, "volume": 1608.0}, {"date": "2024-12-18", "close": 40.8041, "volume": 689.0}, {"date": "2024-12-19", "close": 39.3039, "volume": 2143.0}, {"date": "2024-12-20", "close": 38.4038, "volume": 1001.0}, {"date": "2024-12-23", "close": 37.5038, "volume": 2777.0}, {"date": "2024-12-24", "close": 33.0033, "volume": 49219.0}, {"date": "2024-12-26", "close": 34.2034, "volume": 3522.0}, {"date": "2024-12-27", "close": 32.7033, "volume": 1892.0}, {"date": "2024-12-30", "close": 37.9538, "volume": 3731.0}, {"date": "2024-12-31", "close": 35.7036, "volume": 1964.0}, {"date": "2025-01-02", "close": 37.5038, "volume": 813.0}, {"date": "2025-01-03", "close": 36.6037, "volume": 1395.0}, {"date": "2025-01-06", "close": 39.1269, "volume": 1449.0}, {"date": "2025-01-07", "close": 39.0039, "volume": 1662.0}, {"date": "2025-01-08", "close": 38.2538, "volume": 895.0}, {"date": "2025-01-10", "close": 37.5038, "volume": 695.0}, {"date": "2025-01-13", "close": 38.1038, "volume": 1407.0}, {"date": "2025-01-14", "close": 36.3036, "volume": 526.0}, {"date": "2025-01-15", "close": 37.2037, "volume": 670.0}, {"date": "2025-01-16", "close": 37.2037, "volume": 533.0}, {"date": "2025-01-17", "close": 34.8035, "volume": 719.0}, {"date": "2025-01-21", "close": 35.1035, "volume": 363.0}, {"date": "2025-01-22", "close": 38.1038, "volume": 1299.0}, {"date": "2025-01-23", "close": 42.9043, "volume": 5399.0}, {"date": "2025-01-24", "close": 33.0033, "volume": 2926.0}, {"date": "2025-01-27", "close": 37.2037, "volume": 2522.0}, {"date": "2025-01-28", "close": 37.9658, "volume": 1137.0}, {"date": "2025-01-29", "close": 37.3537, "volume": 467.0}, {"date": "2025-01-30", "close": 36.3036, "volume": 312.0}, {"date": "2025-01-31", "close": 35.1035, "volume": 676.0}, {"date": "2025-02-03", "close": 33.3033, "volume": 1041.0}, {"date": "2025-02-04", "close": 37.2187, "volume": 1559.0}, {"date": "2025-02-05", "close": 34.2034, "volume": 496.0}, {"date": "2025-02-06", "close": 36.4536, "volume": 663.0}, {"date": "2025-02-07", "close": 35.6676, "volume": 498.0}, {"date": "2025-02-10", "close": 36.5797, "volume": 660.0}, {"date": "2025-02-11", "close": 35.5536, "volume": 1228.0}, {"date": "2025-02-12", "close": 35.1215, "volume": 730.0}, {"date": "2025-02-13", "close": 33.6034, "volume": 308.0}, {"date": "2025-02-14", "close": 35.8626, "volume": 463.0}, {"date": "2025-02-18", "close": 33.9034, "volume": 111.0}, {"date": "2025-02-19", "close": 35.4035, "volume": 307.0}, {"date": "2025-02-20", "close": 35.9946, "volume": 71.0}, {"date": "2025-02-21", "close": 35.9826, "volume": 187.0}, {"date": "2025-02-24", "close": 43.2043, "volume": 12369.0}, {"date": "2025-02-25", "close": 33.9034, "volume": 11389.0}, {"date": "2025-02-26", "close": 36.6037, "volume": 2517.0}, {"date": "2025-02-27", "close": 35.8536, "volume": 885.0}, {"date": "2025-02-28", "close": 34.5215, "volume": 422.0}, {"date": "2025-03-03", "close": 35.3855, "volume": 381.0}, {"date": "2025-03-04", "close": 30.093, "volume": 2715.0}, {"date": "2025-03-05", "close": 31.5032, "volume": 544.0}, {"date": "2025-03-06", "close": 28.5329, "volume": 222.0}, {"date": "2025-03-07", "close": 28.9109, "volume": 127.0}, {"date": "2025-03-10", "close": 29.553, "volume": 802.0}, {"date": "2025-03-11", "close": 29.706, "volume": 497.0}, {"date": "2025-03-12", "close": 29.703, "volume": 457.0}, {"date": "2025-03-13", "close": 36.6037, "volume": 5277.0}, {"date": "2025-03-14", "close": 37.8038, "volume": 4618.0}, {"date": "2025-03-17", "close": 42.9043, "volume": 20736.0}, {"date": "2025-03-18", "close": 49.2049, "volume": 12874.0}, {"date": "2025-03-19", "close": 56.4356, "volume": 14101.0}, {"date": "2025-03-20", "close": 61.5062, "volume": 13182.0}, {"date": "2025-03-21", "close": 82.8083, "volume": 35642.0}, {"date": "2025-03-24", "close": 95.4095, "volume": 26806.0}, {"date": "2025-03-25", "close": 75.9076, "volume": 14843.0}, {"date": "2025-03-26", "close": 76.8077, "volume": 2338.0}, {"date": "2025-03-27", "close": 81.0081, "volume": 1891.0}, {"date": "2025-03-28", "close": 75.3075, "volume": 1733.0}, {"date": "2025-03-31", "close": 81.0081, "volume": 1980.0}, {"date": "2025-04-01", "close": 79.2079, "volume": 11785.0}, {"date": "2025-04-02", "close": 69.907, "volume": 23840.0}, {"date": "2025-04-03", "close": 79.2079, "volume": 5400.0}, {"date": "2025-04-04", "close": 83.1083, "volume": 273045.0}, {"date": "2025-04-07", "close": 85.5086, "volume": 108216.0}, {"date": "2025-04-08", "close": 85.2085, "volume": 30082.0}, {"date": "2025-04-09", "close": 82.2082, "volume": 15310.0}, {"date": "2025-04-10", "close": 91.5092, "volume": 98629.0}, {"date": "2025-04-11", "close": 92.4092, "volume": 152103.0}, {"date": "2025-04-14", "close": 88.8089, "volume": 129259.0}, {"date": "2025-04-15", "close": 79.658, "volume": 151570.0}, {"date": "2025-04-16", "close": 20.5551, "volume": 755780.0}, {"date": "2025-04-17", "close": 10.6511, "volume": 450605.0}, {"date": "2025-04-21", "close": 6.2046, "volume": 241128.0}, {"date": "2025-04-22", "close": 7.7108, "volume": 257714.0}, {"date": "2025-04-23", "close": 7.1767, "volume": 65049.0}, {"date": "2025-04-24", "close": 7.8908, "volume": 108445.0}, {"date": "2025-04-25", "close": 7.6478, "volume": 49309.0}, {"date": "2025-04-28", "close": 7.1317, "volume": 33817.0}, {"date": "2025-04-29", "close": 6.8827, "volume": 25246.0}, {"date": "2025-04-30", "close": 6.6007, "volume": 37252.0}, {"date": "2025-05-01", "close": 6.4896, "volume": 24507.0}, {"date": "2025-05-02", "close": 10.351, "volume": 1177768.0}, {"date": "2025-05-05", "close": 7.8278, "volume": 158781.0}, {"date": "2025-05-06", "close": 7.7108, "volume": 48375.0}, {"date": "2025-05-07", "close": 7.1962, "volume": 39523.0}, {"date": "2025-05-08", "close": 7.2007, "volume": 36379.0}, {"date": "2025-05-09", "close": 7.5008, "volume": 47043.0}, {"date": "2025-05-12", "close": 7.8308, "volume": 145488.0}, {"date": "2025-05-13", "close": 7.9058, "volume": 39375.0}, {"date": "2025-05-14", "close": 8.4008, "volume": 85425.0}, {"date": "2025-05-15", "close": 21.2961, "volume": 16189991.0}, {"date": "2025-05-16", "close": 14.3624, "volume": 411777.0}, {"date": "2025-05-19", "close": 15.6016, "volume": 455405.0}, {"date": "2025-05-20", "close": 21.0021, "volume": 1303593.0}, {"date": "2025-05-21", "close": 20.132, "volume": 123600.0}, {"date": "2025-05-22", "close": 19.802, "volume": 72157.0}, {"date": "2025-05-23", "close": 18.8719, "volume": 57099.0}, {"date": "2025-05-27", "close": 16.0366, "volume": 56665.0}, {"date": "2025-05-28", "close": 16.1116, "volume": 20900.0}, {"date": "2025-05-29", "close": 15.9616, "volume": 15459.0}, {"date": "2025-05-30", "close": 14.7615, "volume": 24301.0}, {"date": "2025-06-02", "close": 15.1515, "volume": 27713.0}, {"date": "2025-06-03", "close": 16.2016, "volume": 35396.0}, {"date": "2025-06-04", "close": 16.0516, "volume": 13768.0}, {"date": "2025-06-05", "close": 16.0216, "volume": 23026.0}, {"date": "2025-06-06", "close": 15.7036, "volume": 8322.0}, {"date": "2025-06-09", "close": 14.9175, "volume": 23056.0}, {"date": "2025-06-10", "close": 14.6145, "volume": 15435.0}, {"date": "2025-06-11", "close": 13.2313, "volume": 21571.0}, {"date": "2025-06-12", "close": 13.0063, "volume": 7854.0}, {"date": "2025-06-13", "close": 10.6451, "volume": 22441.0}, {"date": "2025-06-16", "close": 10.7681, "volume": 22494.0}, {"date": "2025-06-17", "close": 11.0021, "volume": 14721.0}, {"date": "2025-06-18", "close": 11.6712, "volume": 12078.0}, {"date": "2025-06-20", "close": 13.4653, "volume": 42932.0}, {"date": "2025-06-23", "close": 13.2013, "volume": 10746.0}, {"date": "2025-06-24", "close": 14.4014, "volume": 14964.0}, {"date": "2025-06-25", "close": 14.1014, "volume": 7526.0}, {"date": "2025-06-26", "close": 13.8674, "volume": 6317.0}, {"date": "2025-06-27", "close": 13.9604, "volume": 11095.0}, {"date": "2025-06-30", "close": 12.5653, "volume": 40287.0}, {"date": "2025-07-01", "close": 12.6013, "volume": 3283.0}, {"date": "2025-07-02", "close": 12.3012, "volume": 19581.0}, {"date": "2025-07-03", "close": 12.4423, "volume": 22539.0}, {"date": "2025-07-07", "close": 12.3792, "volume": 9082.0}, {"date": "2025-07-08", "close": 12.6643, "volume": 14756.0}, {"date": "2025-07-09", "close": 12.6223, "volume": 3128.0}, {"date": "2025-07-10", "close": 12.8413, "volume": 25073.0}, {"date": "2025-07-11", "close": 12.3132, "volume": 17502.0}, {"date": "2025-07-14", "close": 12.4752, "volume": 1518545.0}, {"date": "2025-07-15", "close": 10.9601, "volume": 89037.0}, {"date": "2025-07-16", "close": 11.0981, "volume": 35869.0}, {"date": "2025-07-17", "close": 11.6712, "volume": 25784.0}, {"date": "2025-07-18", "close": 11.2841, "volume": 13153.0}, {"date": "2025-07-21", "close": 11.9982, "volume": 76741.0}, {"date": "2025-07-22", "close": 12.1242, "volume": 16766.0}, {"date": "2025-07-23", "close": 12.0012, "volume": 13254.0}, {"date": "2025-07-24", "close": 11.5992, "volume": 12773.0}, {"date": "2025-07-25", "close": 11.7102, "volume": 84257.0}, {"date": "2025-07-28", "close": 11.2781, "volume": 27609.0}, {"date": "2025-07-29", "close": 11.9712, "volume": 79063.0}, {"date": "2025-07-30", "close": 11.5152, "volume": 21397.0}, {"date": "2025-07-31", "close": 10.9421, "volume": 16570.0}, {"date": "2025-08-01", "close": 10.255, "volume": 38492.0}, {"date": "2025-08-04", "close": 10.5041, "volume": 6693.0}, {"date": "2025-08-05", "close": 10.5641, "volume": 5368.0}, {"date": "2025-08-06", "close": 10.171, "volume": 11112.0}, {"date": "2025-08-07", "close": 11.0711, "volume": 247747.0}, {"date": "2025-08-08", "close": 9.991, "volume": 1169600.0}, {"date": "2025-08-11", "close": 9.709, "volume": 48926.0}, {"date": "2025-08-12", "close": 9.661, "volume": 24552.0}, {"date": "2025-08-13", "close": 10.471, "volume": 25909.0}, {"date": "2025-08-14", "close": 10.171, "volume": 17575.0}, {"date": "2025-08-15", "close": 10.132, "volume": 9287.0}, {"date": "2025-08-18", "close": 10.381, "volume": 25522.0}, {"date": "2025-08-19", "close": 10.066, "volume": 13941.0}, {"date": "2025-08-20", "close": 10.426, "volume": 9312.0}, {"date": "2025-08-21", "close": 9.955, "volume": 10643.0}, {"date": "2025-08-22", "close": 9.805, "volume": 12830.0}, {"date": "2025-08-25", "close": 9.712, "volume": 9288.0}, {"date": "2025-08-26", "close": 10.051, "volume": 18348.0}, {"date": "2025-08-27", "close": 9.685, "volume": 7235.0}, {"date": "2025-08-28", "close": 9.4239, "volume": 7884.0}, {"date": "2025-08-29", "close": 9.511, "volume": 9177.0}, {"date": "2025-09-02", "close": 9.3129, "volume": 5264.0}, {"date": "2025-09-03", "close": 9.2529, "volume": 6703.0}, {"date": "2025-09-04", "close": 8.5209, "volume": 21318.0}, {"date": "2025-09-05", "close": 8.9349, "volume": 18393.0}, {"date": "2025-09-08", "close": 9.3519, "volume": 40507.0}, {"date": "2025-09-09", "close": 10.7681, "volume": 85707.0}, {"date": "2025-09-10", "close": 10.384, "volume": 338218.0}, {"date": "2025-09-11", "close": 10.1546, "volume": 15492.0}, {"date": "2025-09-12", "close": 10.351, "volume": 17808.0}, {"date": "2025-09-15", "close": 10.051, "volume": 16321.0}, {"date": "2025-09-16", "close": 9.832, "volume": 10600.0}, {"date": "2025-09-17", "close": 9.526, "volume": 8658.0}, {"date": "2025-09-18", "close": 9.58, "volume": 6361.0}, {"date": "2025-09-19", "close": 9.3219, "volume": 10991.0}, {"date": "2025-09-22", "close": 9.4359, "volume": 9613.0}, {"date": "2025-09-23", "close": 9.1869, "volume": 6815.0}, {"date": "2025-09-24", "close": 9.4656, "volume": 11887.0}, {"date": "2025-09-25", "close": 9.0459, "volume": 9203.0}, {"date": "2025-09-26", "close": 9.0939, "volume": 3953.0}, {"date": "2025-09-29", "close": 8.8509, "volume": 11180.0}, {"date": "2025-09-30", "close": 9.1209, "volume": 2630108.0}, {"date": "2025-10-01", "close": 9.0939, "volume": 74141.0}, {"date": "2025-10-02", "close": 8.7939, "volume": 42845.0}, {"date": "2025-10-03", "close": 9.3069, "volume": 46856.0}, {"date": "2025-10-06", "close": 9.4509, "volume": 14693.0}, {"date": "2025-10-07", "close": 8.2238, "volume": 85255.0}, {"date": "2025-10-08", "close": 8.5059, "volume": 15219.0}, {"date": "2025-10-09", "close": 8.3948, "volume": 36561.0}, {"date": "2025-10-10", "close": 7.56, "volume": 82684.0}, {"date": "2025-10-13", "close": 8.85, "volume": 315174.0}, {"date": "2025-10-14", "close": 7.53, "volume": 94287.0}, {"date": "2025-10-15", "close": 7.44, "volume": 55305.0}, {"date": "2025-10-16", "close": 7.04, "volume": 47132.0}, {"date": "2025-10-17", "close": 7.015, "volume": 22524.0}, {"date": "2025-10-20", "close": 6.5, "volume": 37965.0}, {"date": "2025-10-21", "close": 6.65, "volume": 20501.0}, {"date": "2025-10-22", "close": 5.99, "volume": 20887.0}, {"date": "2025-10-23", "close": 6.02, "volume": 12133.0}, {"date": "2025-10-24", "close": 6.21, "volume": 2751616.0}, {"date": "2025-10-27", "close": 10.46, "volume": 15713880.0}, {"date": "2025-10-28", "close": 7.56, "volume": 577350.0}, {"date": "2025-10-29", "close": 7.47, "volume": 258498.0}, {"date": "2025-10-30", "close": 7.16, "volume": 64278.0}, {"date": "2025-10-31", "close": 7.06, "volume": 63377.0}, {"date": "2025-11-03", "close": 7.87, "volume": 95108.0}, {"date": "2025-11-04", "close": 7.56, "volume": 28353.0}, {"date": "2025-11-05", "close": 7.37, "volume": 12432.0}, {"date": "2025-11-06", "close": 7.4, "volume": 11941.0}, {"date": "2025-11-07", "close": 6.91, "volume": 9876.0}, {"date": "2025-11-10", "close": 6.85, "volume": 25976.0}, {"date": "2025-11-11", "close": 6.59, "volume": 19466.0}, {"date": "2025-11-12", "close": 6.6, "volume": 11158.0}, {"date": "2025-11-13", "close": 6.2, "volume": 11730.0}, {"date": "2025-11-14", "close": 6.0, "volume": 6957.0}, {"date": "2025-11-17", "close": 6.77, "volume": 970342.0}, {"date": "2025-11-18", "close": 7.99, "volume": 4087907.0}, {"date": "2025-11-19", "close": 7.36, "volume": 113546.0}, {"date": "2025-11-20", "close": 7.01, "volume": 33906.0}, {"date": "2025-11-21", "close": 6.23, "volume": 14588.0}, {"date": "2025-11-24", "close": 6.3, "volume": 10698.0}, {"date": "2025-11-25", "close": 6.08, "volume": 92092.0}, {"date": "2025-11-26", "close": 5.79, "volume": 15578.0}, {"date": "2025-11-28", "close": 5.91, "volume": 5718.0}, {"date": "2025-12-01", "close": 5.76, "volume": 10877.0}, {"date": "2025-12-02", "close": 5.74, "volume": 13749.0}, {"date": "2025-12-03", "close": 5.56, "volume": 7710.0}, {"date": "2025-12-04", "close": 5.7, "volume": 9346.0}, {"date": "2025-12-05", "close": 6.55, "volume": 646035.0}, {"date": "2025-12-08", "close": 6.16, "volume": 51585.0}, {"date": "2025-12-09", "close": 5.9, "volume": 23080.0}, {"date": "2025-12-10", "close": 5.79, "volume": 10081.0}, {"date": "2025-12-11", "close": 5.72, "volume": 10742.0}, {"date": "2025-12-12", "close": 5.61, "volume": 17213.0}, {"date": "2025-12-15", "close": 7.2, "volume": 203397.0}, {"date": "2025-12-16", "close": 6.04, "volume": 66293.0}, {"date": "2025-12-17", "close": 5.76, "volume": 35973.0}, {"date": "2025-12-18", "close": 5.63, "volume": 27094.0}, {"date": "2025-12-19", "close": 5.71, "volume": 15660.0}, {"date": "2025-12-22", "close": 5.97, "volume": 5057.0}, {"date": "2025-12-23", "close": 5.69, "volume": 10895.0}, {"date": "2025-12-24", "close": 5.66, "volume": 5068.0}, {"date": "2025-12-26", "close": 5.54, "volume": 6967.0}, {"date": "2025-12-29", "close": 5.42, "volume": 21820.0}, {"date": "2025-12-30", "close": 5.34, "volume": 19655.0}, {"date": "2025-12-31", "close": 5.25, "volume": 8014.0}, {"date": "2026-01-02", "close": 5.33, "volume": 6402.0}, {"date": "2026-01-05", "close": 5.29, "volume": 5173.0}, {"date": "2026-01-06", "close": 5.3, "volume": 6511.0}, {"date": "2026-01-07", "close": 5.11, "volume": 12239.0}, {"date": "2026-01-08", "close": 5.12, "volume": 2878.0}, {"date": "2026-01-09", "close": 4.95, "volume": 4407.0}, {"date": "2026-01-12", "close": 5.05, "volume": 4201.0}, {"date": "2026-01-13", "close": 5.04, "volume": 11423.0}, {"date": "2026-01-14", "close": 5.22, "volume": 18423.0}, {"date": "2026-01-15", "close": 5.04, "volume": 26399.0}, {"date": "2026-01-16", "close": 5.0, "volume": 18847.0}, {"date": "2026-01-20", "close": 4.911, "volume": 4188.0}, {"date": "2026-01-21", "close": 4.7699, "volume": 6651.0}, {"date": "2026-01-22", "close": 4.895, "volume": 1306.0}, {"date": "2026-01-23", "close": 4.88, "volume": 3752.0}, {"date": "2026-01-26", "close": 4.6995, "volume": 5477.0}, {"date": "2026-01-27", "close": 4.9262, "volume": 6156.0}, {"date": "2026-01-28", "close": 4.87, "volume": 4139.0}, {"date": "2026-01-29", "close": 4.55, "volume": 3170.0}, {"date": "2026-01-30", "close": 4.3951, "volume": 8873.0}, {"date": "2026-02-02", "close": 4.29, "volume": 5594.0}, {"date": "2026-02-03", "close": 4.2, "volume": 2918.0}, {"date": "2026-02-04", "close": 4.2, "volume": null}, {"date": "2026-02-05", "close": 3.9705, "volume": 13283.0}, {"date": "2026-02-06", "close": 3.61, "volume": 4657.0}, {"date": "2026-02-09", "close": 3.4101, "volume": 9887.0}, {"date": "2026-02-10", "close": 3.45, "volume": 6662.0}, {"date": "2026-02-11", "close": 3.46, "volume": 11917.0}, {"date": "2026-02-12", "close": 3.58, "volume": 6875.0}, {"date": "2026-02-13", "close": 3.4336, "volume": 8893.0}, {"date": "2026-02-17", "close": 3.325, "volume": 1245.0}, {"date": "2026-02-18", "close": 3.32, "volume": 3504.0}, {"date": "2026-02-19", "close": 3.27, "volume": 2400.0}, {"date": "2026-02-20", "close": 3.16, "volume": 1337.0}, {"date": "2026-02-23", "close": 3.16, "volume": null}, {"date": "2026-02-24", "close": 3.0501, "volume": 2129.0}, {"date": "2026-02-25", "close": 3.645, "volume": 78385.0}, {"date": "2026-02-26", "close": 3.5682, "volume": 12176.0}, {"date": "2026-02-27", "close": 3.835, "volume": 18693.0}, {"date": "2026-03-02", "close": 3.55, "volume": 7276.0}, {"date": "2026-03-03", "close": 4.28, "volume": 24428.0}, {"date": "2026-03-04", "close": 3.67, "volume": 16383.0}, {"date": "2026-03-05", "close": 3.75, "volume": 5340.0}, {"date": "2026-03-06", "close": 3.65, "volume": 2802.0}, {"date": "2026-03-09", "close": 3.58, "volume": 9022.0}, {"date": "2026-03-10", "close": 3.84, "volume": 6294.0}, {"date": "2026-03-11", "close": 3.51, "volume": 1280.0}, {"date": "2026-03-12", "close": 3.59, "volume": 4314.0}, {"date": "2026-03-13", "close": 3.1165, "volume": 1889152.0}, {"date": "2026-03-16", "close": 3.21, "volume": 4074715.0}, {"date": "2026-03-17", "close": 3.17, "volume": 143009.0}, {"date": "2026-03-18", "close": 2.9, "volume": 40179.0}, {"date": "2026-03-19", "close": 2.15, "volume": 78490.0}, {"date": "2026-03-20", "close": 1.93, "volume": 34525.0}, {"date": "2026-03-23", "close": 1.75, "volume": 34456.0}, {"date": "2026-03-24", "close": 1.94, "volume": 82869.0}, {"date": "2026-03-25", "close": 1.98, "volume": 63534.0}, {"date": "2026-03-26", "close": 1.78, "volume": 13091.0}, {"date": "2026-03-27", "close": 1.72, "volume": 17381.0}, {"date": "2026-03-30", "close": 1.74, "volume": 5458.0}, {"date": "2026-03-31", "close": 1.73, "volume": 14111.0}, {"date": "2026-04-01", "close": 1.785, "volume": 22928.0}, {"date": "2026-04-02", "close": 1.77, "volume": 8733.0}, {"date": "2026-04-06", "close": 1.52, "volume": 32175.0}, {"date": "2026-04-07", "close": 1.37, "volume": 18478.0}, {"date": "2026-04-08", "close": 2.1, "volume": 7565933.0}, {"date": "2026-04-09", "close": 3.45, "volume": 31971400.0}, {"date": "2026-04-10", "close": 2.74, "volume": 546404.0}, {"date": "2026-04-13", "close": 2.94, "volume": 234120.0}, {"date": "2026-04-14", "close": 2.76, "volume": 71856.0}, {"date": "2026-04-15", "close": 2.78, "volume": 35348.0}, {"date": "2026-04-16", "close": 2.72, "volume": 41526.0}, {"date": "2026-04-17", "close": 2.64, "volume": 34446.0}, {"date": "2026-04-20", "close": 2.57, "volume": 23259.0}, {"date": "2026-04-21", "close": 3.49, "volume": 40422730.0}, {"date": "2026-04-22", "close": 3.4, "volume": 602699.0}, {"date": "2026-04-23", "close": 2.96, "volume": 213272.0}, {"date": "2026-04-24", "close": 2.75, "volume": 88217.0}, {"date": "2026-04-27", "close": 3.11, "volume": 188605.0}, {"date": "2026-04-28", "close": 2.93, "volume": 103967.0}, {"date": "2026-04-29", "close": 2.73, "volume": 34385.0}, {"date": "2026-04-30", "close": 2.76, "volume": 22780.0}, {"date": "2026-05-01", "close": 2.77, "volume": 27637.0}, {"date": "2026-05-04", "close": 2.37, "volume": 55102.0}, {"date": "2026-05-05", "close": 2.14, "volume": 54382.0}, {"date": "2026-05-06", "close": 2.17, "volume": 19863.0}, {"date": "2026-05-07", "close": 2.21, "volume": 12862.0}, {"date": "2026-05-08", "close": 2.23, "volume": 30972.0}, {"date": "2026-05-11", "close": 2.26, "volume": 45990360.0}, {"date": "2026-05-12", "close": 1.93, "volume": 740655.0}, {"date": "2026-05-13", "close": 1.68, "volume": 438752.0}, {"date": "2026-05-14", "close": 1.49, "volume": 304221.0}, {"date": "2026-05-15", "close": 1.48, "volume": 197108.0}, {"date": "2026-05-18", "close": 1.44, "volume": 337358.0}, {"date": "2026-05-19", "close": 1.39, "volume": 138252.0}, {"date": "2026-05-20", "close": 1.45, "volume": 560653.0}, {"date": "2026-05-21", "close": 1.41, "volume": 129040.0}, {"date": "2026-05-22", "close": 1.41, "volume": 84878.0}, {"date": "2026-05-26", "close": 1.55, "volume": 134811.0}, {"date": "2026-05-27", "close": 1.69, "volume": 226739.0}, {"date": "2026-05-28", "close": 1.83, "volume": 217728.0}, {"date": "2026-05-29", "close": 1.91, "volume": 9302782.0}, {"date": "2026-06-01", "close": 2.03, "volume": 466210.0}, {"date": "2026-06-02", "close": 1.98, "volume": 159508.0}, {"date": "2026-06-03", "close": 1.96, "volume": 104404.0}, {"date": "2026-06-04", "close": 1.93, "volume": 522759.0}, {"date": "2026-06-05", "close": 1.7, "volume": 173779.0}, {"date": "2026-06-08", "close": 1.84, "volume": 39023540.0}, {"date": "2026-06-09", "close": 1.52, "volume": 876039.0}, {"date": "2026-06-10", "close": 1.6, "volume": 2871251.0}, {"date": "2026-06-11", "close": 1.61, "volume": 271771.0}, {"date": "2026-06-12", "close": 1.58, "volume": 2102302.0}, {"date": "2026-06-15", "close": 1.57, "volume": 224427.0}, {"date": "2026-06-16", "close": 1.5, "volume": 181688.0}, {"date": "2026-06-17", "close": 1.41, "volume": 147522.0}, {"date": "2026-06-18", "close": 1.45, "volume": 107574.0}, {"date": "2026-06-22", "close": 1.43, "volume": 44210.0}, {"date": "2026-06-23", "close": 1.52, "volume": 265339.0}, {"date": "2026-06-24", "close": 1.58, "volume": 247269.0}, {"date": "2026-06-25", "close": 1.58, "volume": 81137.0}, {"date": "2026-06-26", "close": 1.58, "volume": 75716.0}, {"date": "2026-06-29", "close": 1.54, "volume": 34465.0}, {"date": "2026-06-30", "close": 1.52, "volume": 60187.0}, {"date": "2026-07-01", "close": 1.47, "volume": 87284.0}, {"date": "2026-07-02", "close": 1.505, "volume": 35667.0}, {"date": "2026-07-06", "close": 1.48, "volume": 58992.0}, {"date": "2026-07-07", "close": 1.42, "volume": 44000.0}, {"date": "2026-07-08", "close": 1.39, "volume": 34977.0}, {"date": "2026-07-09", "close": 1.42, "volume": 14044.0}, {"date": "2026-07-10", "close": 1.44, "volume": 109372.0}, {"date": "2026-07-13", "close": 1.42, "volume": 27332.0}, {"date": "2026-07-14", "close": 1.4, "volume": 43674.0}, {"date": "2026-07-15", "close": 1.48, "volume": 113206.0}, {"date": "2026-07-16", "close": 1.73, "volume": 5878090.0}, {"date": "2026-07-17", "close": 1.53, "volume": 333241.0}, {"date": "2026-07-20", "close": 1.54, "volume": 62190.0}, {"date": "2026-07-21", "close": 1.53, "volume": 187369.0}, {"date": "2026-07-22", "close": 1.62, "volume": 221491.0}, {"date": "2026-07-23", "close": 1.6, "volume": 54645.0}, {"date": "2026-07-24", "close": 1.63, "volume": 47810.0}, {"date": "2026-07-27", "close": 1.64, "volume": 46193.0}, {"date": "2026-07-28", "close": 1.56, "volume": 27620.0}, {"date": "2026-07-29", "close": 1.41, "volume": 47054.0}, {"date": "2026-07-30", "close": 1.43, "volume": 43119.0}, {"date": "2026-07-31", "close": 1.42, "volume": 37907.0}, {"date": "2026-08-03", "close": 1.39, "volume": 22754.0}, {"date": "2026-08-04", "close": 1.37, "volume": 19640.0}, {"date": "2026-08-05", "close": 1.39, "volume": 19338.0}, {"date": "2026-08-06", "close": 1.42, "volume": 35793.0}, {"date": "2026-08-07", "close": 1.38, "volume": 20632.0}, {"date": "2026-08-10", "close": 1.46, "volume": 32083.0}, {"date": "2026-08-11", "close": 1.44, "volume": 16440.0}, {"date": "2026-08-12", "close": 1.41, "volume": 20198.0}, {"date": "2026-08-13", "close": 1.39, "volume": 25941.0}, {"date": "2026-08-14", "close": 1.41, "volume": 11949.0}, {"date": "2026-08-17", "close": 1.39, "volume": 6350.0}, {"date": "2026-08-18", "close": 1.33, "volume": 31595.0}, {"date": "2026-08-19", "close": 1.34, "volume": 21246.0}, {"date": "2026-08-20", "close": 1.35, "volume": 13416.0}, {"date": "2026-08-21", "close": 1.39, "volume": 2456.0}, {"date": "2026-08-24", "close": 1.36, "volume": 17010.0}, {"date": "2026-08-25", "close": 1.36, "volume": 131273.0}, {"date": "2026-08-26", "close": 1.32, "volume": 18168.0}, {"date": "2026-08-27", "close": 1.35, "volume": 31744.0}, {"date": "2026-08-28", "close": 1.38, "volume": 11802.0}, {"date": "2026-08-31", "close": 1.38, "volume": 9272.0}, {"date": "2026-09-01", "close": 1.43, "volume": 131770.0}, {"date": "2026-09-02", "close": 1.37, "volume": 32961.0}, {"date": "2026-09-03", "close": 1.3702, "volume": 12872.0}, {"date": "2026-09-04", "close": 1.355, "volume": 8494.0}, {"date": "2026-09-08", "close": 1.33, "volume": 28031.0}, {"date": "2026-09-09", "close": 1.15, "volume": 36054.0}, {"date": "2026-09-10", "close": 1.25, "volume": 6669588.0}, {"date": "2026-09-11", "close": 1.33, "volume": 232854.0}, {"date": "2026-09-14", "close": 1.27, "volume": 62095.0}, {"date": "2026-09-15", "close": 1.24, "volume": 989857.0}, {"date": "2026-09-16", "close": 1.26, "volume": 125440.0}, {"date": "2026-09-17", "close": 1.21, "volume": 40083.0}, {"date": "2026-09-18", "close": 1.21, "volume": 36442.0}], "refreshing": true}