{"ticker": "IOTR", "overview": {"name": "iOThree Limited - 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": "IOTR", "has_prices": true, "as_of": "2026-07-24", "last": 3.18, "prev_close": 3.43, "change": -0.25, "change_pct": -0.07288629737609328, "session_volume": 20365.0, "vwap_5": 3.363416237258811, "vwap_20": 3.371534562254004, "vwap_60": 3.4157581215207213, "vwap_250": 3.9431661141619347, "high_52w": 5.33, "low_52w": 1.56, "avg_volume_20": 1666893.6, "sessions": 323, "market_cap": null}, "trades": [{"id": "13DG-0001213900-26-095166", "src": "13DG", "ticker": "IOTR", "cik": "1997637", "company": "iOThree Ltd", "company_raw": "iOThree Ltd", "who": "Lianyi Holding Ltd", "who_key": "Lianyi Holding Ltd", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Lianyi Holding Ltd takes a 34.12% activist stake in IOTR", "source_url": "https://www.sec.gov/Archives/edgar/data/2148790/0001213900-26-095166-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95928}, {"id": "13DG-0001213900-26-094031", "src": "13DG", "ticker": "IOTR", "cik": "1997637", "company": "iOThree Ltd", "company_raw": "iOThree Ltd", "who": "Tumbuh Lestari Abadi Pt", "who_key": "PT TUMBUH LESTARI ABADI", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "PT TUMBUH LESTARI ABADI takes a 8.34% passive stake in IOTR", "source_url": "https://www.sec.gov/Archives/edgar/data/2149361/0001213900-26-094031-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98808}, {"id": "13DG-0001213900-26-092756", "src": "13DG", "ticker": "IOTR", "cik": "1997637", "company": "iOThree Ltd", "company_raw": "iOThree Ltd", "who": "Vox Inovasi Nusantara Pt", "who_key": "PT VOX INOVASI NUSANTARA", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "PT VOX INOVASI NUSANTARA takes a 8.34% passive stake in IOTR", "source_url": "https://www.sec.gov/Archives/edgar/data/2148728/0001213900-26-092756-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106008}, {"id": "13DG-0001213900-26-091705", "src": "13DG", "ticker": "IOTR", "cik": "1997637", "company": "iOThree Ltd", "company_raw": "iOThree Ltd", "who": "Himalaya Resource (HK) Ltd", "who_key": "HIMALAYA RESOURCE (HK) Ltd", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "HIMALAYA RESOURCE (HK) Ltd takes a 8.72% passive stake in IOTR", "source_url": "https://www.sec.gov/Archives/edgar/data/2148750/0001213900-26-091705-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108888}, {"id": "13DG-0001213900-26-091706", "src": "13DG", "ticker": "IOTR", "cik": "1997637", "company": "iOThree Ltd", "company_raw": "iOThree Ltd", "who": "YR SEA Group PTE. Ltd.", "who_key": "YR SEA GROUP PTE. LTD.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "YR SEA GROUP PTE. LTD. takes a 8.72% passive stake in IOTR", "source_url": "https://www.sec.gov/Archives/edgar/data/2148736/0001213900-26-091706-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108888}], "recent_buys": [], "institutional": [{"id": "13DG-0001213900-26-095166", "src": "13DG", "ticker": "IOTR", "cik": "1997637", "company": "iOThree Ltd", "company_raw": "iOThree Ltd", "who": "Lianyi Holding Ltd", "who_key": "Lianyi Holding Ltd", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Lianyi Holding Ltd takes a 34.12% activist stake in IOTR", "source_url": "https://www.sec.gov/Archives/edgar/data/2148790/0001213900-26-095166-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95928}, {"id": "13DG-0001213900-26-094031", "src": "13DG", "ticker": "IOTR", "cik": "1997637", "company": "iOThree Ltd", "company_raw": "iOThree Ltd", "who": "Tumbuh Lestari Abadi Pt", "who_key": "PT TUMBUH LESTARI ABADI", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "PT TUMBUH LESTARI ABADI takes a 8.34% passive stake in IOTR", "source_url": "https://www.sec.gov/Archives/edgar/data/2149361/0001213900-26-094031-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98808}, {"id": "13DG-0001213900-26-092756", "src": "13DG", "ticker": "IOTR", "cik": "1997637", "company": "iOThree Ltd", "company_raw": "iOThree Ltd", "who": "Vox Inovasi Nusantara Pt", "who_key": "PT VOX INOVASI NUSANTARA", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "PT VOX INOVASI NUSANTARA takes a 8.34% passive stake in IOTR", "source_url": "https://www.sec.gov/Archives/edgar/data/2148728/0001213900-26-092756-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106008}, {"id": "13DG-0001213900-26-091705", "src": "13DG", "ticker": "IOTR", "cik": "1997637", "company": "iOThree Ltd", "company_raw": "iOThree Ltd", "who": "Himalaya Resource (HK) Ltd", "who_key": "HIMALAYA RESOURCE (HK) Ltd", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "HIMALAYA RESOURCE (HK) Ltd takes a 8.72% passive stake in IOTR", "source_url": "https://www.sec.gov/Archives/edgar/data/2148750/0001213900-26-091705-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108888}, {"id": "13DG-0001213900-26-091706", "src": "13DG", "ticker": "IOTR", "cik": "1997637", "company": "iOThree Ltd", "company_raw": "iOThree Ltd", "who": "YR SEA Group PTE. Ltd.", "who_key": "YR SEA GROUP PTE. LTD.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "YR SEA GROUP PTE. LTD. takes a 8.72% passive stake in IOTR", "source_url": "https://www.sec.gov/Archives/edgar/data/2148736/0001213900-26-091706-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108888}], "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": "iOThree Limited - Ordinary Shares", "new_value": "iOThree Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001997637", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001997637", "applied": 1, "detected_at": "2026-10-25T10:20:21.521386"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "IOTR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2025-04-10", "close": 35.5, "volume": 306393.0}, {"date": "2025-04-11", "close": 33.9, "volume": 99533.0}, {"date": "2025-04-14", "close": 41.1, "volume": 36819.0}, {"date": "2025-04-15", "close": 40.4, "volume": 10880.0}, {"date": "2025-04-16", "close": 18.5, "volume": 637086.0}, {"date": "2025-04-17", "close": 11.5, "volume": 393020.0}, {"date": "2025-04-21", "close": 8.88, "volume": 221532.0}, {"date": "2025-04-22", "close": 9.283, "volume": 100171.0}, {"date": "2025-04-23", "close": 9.7, "volume": 69548.0}, {"date": "2025-04-24", "close": 9.9, "volume": 48063.0}, {"date": "2025-04-25", "close": 9.222, "volume": 48553.0}, {"date": "2025-04-28", "close": 9.1, "volume": 31820.0}, {"date": "2025-04-29", "close": 3.876, "volume": 758627.0}, {"date": "2025-04-30", "close": 3.89, "volume": 164941.0}, {"date": "2025-05-01", "close": 4.107, "volume": 99001.0}, {"date": "2025-05-02", "close": 4.341, "volume": 93632.0}, {"date": "2025-05-05", "close": 3.975, "volume": 45141.0}, {"date": "2025-05-06", "close": 4.2, "volume": 46508.0}, {"date": "2025-05-07", "close": 4.288, "volume": 52571.0}, {"date": "2025-05-08", "close": 4.49, "volume": 123761.0}, {"date": "2025-05-09", "close": 4.788, "volume": 60959.0}, {"date": "2025-05-12", "close": 4.7, "volume": 38641.0}, {"date": "2025-05-13", "close": 4.5, "volume": 27718.0}, {"date": "2025-05-14", "close": 4.33, "volume": 45225.0}, {"date": "2025-05-15", "close": 4.72, "volume": 63937.0}, {"date": "2025-05-16", "close": 4.53, "volume": 41759.0}, {"date": "2025-05-19", "close": 4.379, "volume": 47066.0}, {"date": "2025-05-20", "close": 4.2, "volume": 28950.0}, {"date": "2025-05-21", "close": 4.302, "volume": 57571.0}, {"date": "2025-05-22", "close": 4.985, "volume": 216394.0}, {"date": "2025-05-23", "close": 5.089, "volume": 129972.0}, {"date": "2025-05-27", "close": 4.965, "volume": 57987.0}, {"date": "2025-05-28", "close": 4.561, "volume": 79116.0}, {"date": "2025-05-29", "close": 4.89, "volume": 33541.0}, {"date": "2025-05-30", "close": 4.665, "volume": 14858.0}, {"date": "2025-06-02", "close": 4.498, "volume": 77556.0}, {"date": "2025-06-03", "close": 3.958, "volume": 98746.0}, {"date": "2025-06-04", "close": 3.864, "volume": 53948.0}, {"date": "2025-06-05", "close": 4.14, "volume": 109577.0}, {"date": "2025-06-06", "close": 4.11, "volume": 61477.0}, {"date": "2025-06-09", "close": 3.707, "volume": 99854.0}, {"date": "2025-06-10", "close": 3.793, "volume": 38117.0}, {"date": "2025-06-11", "close": 3.774, "volume": 50352.0}, {"date": "2025-06-12", "close": 3.87, "volume": 45885.0}, {"date": "2025-06-13", "close": 3.73, "volume": 43007.0}, {"date": "2025-06-16", "close": 4.013, "volume": 39451.0}, {"date": "2025-06-17", "close": 4.225, "volume": 56157.0}, {"date": "2025-06-18", "close": 4.038, "volume": 17596.0}, {"date": "2025-06-20", "close": 3.889, "volume": 12112.0}, {"date": "2025-06-23", "close": 3.99, "volume": 11101.0}, {"date": "2025-06-24", "close": 4.19, "volume": 38181.0}, {"date": "2025-06-25", "close": 3.87, "volume": 14647.0}, {"date": "2025-06-26", "close": 4.1, "volume": 20741.0}, {"date": "2025-06-27", "close": 3.949, "volume": 10612.0}, {"date": "2025-06-30", "close": 4.095, "volume": 18179.0}, {"date": "2025-07-01", "close": 4.088, "volume": 19233.0}, {"date": "2025-07-02", "close": 4.06, "volume": 15707.0}, {"date": "2025-07-03", "close": 4.084, "volume": 8331.0}, {"date": "2025-07-07", "close": 4.273, "volume": 76472.0}, {"date": "2025-07-08", "close": 4.065, "volume": 62967.0}, {"date": "2025-07-09", "close": 4.102, "volume": 44913.0}, {"date": "2025-07-10", "close": 4.22, "volume": 35261.0}, {"date": "2025-07-11", "close": 4.49, "volume": 72345.0}, {"date": "2025-07-14", "close": 4.79, "volume": 46234.0}, {"date": "2025-07-15", "close": 4.98, "volume": 142072.0}, {"date": "2025-07-16", "close": 5.202, "volume": 368270.0}, {"date": "2025-07-17", "close": 4.955, "volume": 60174.0}, {"date": "2025-07-18", "close": 4.998, "volume": 18811.0}, {"date": "2025-07-21", "close": 4.5, "volume": 82129.0}, {"date": "2025-07-22", "close": 5.149, "volume": 94566.0}, {"date": "2025-07-23", "close": 5.12, "volume": 116646.0}, {"date": "2025-07-24", "close": 5.012, "volume": 27792.0}, {"date": "2025-07-25", "close": 5.149, "volume": 19350.0}, {"date": "2025-07-28", "close": 5.16, "volume": 36713.0}, {"date": "2025-07-29", "close": 4.83, "volume": 40015.0}, {"date": "2025-07-30", "close": 4.674, "volume": 24283.0}, {"date": "2025-07-31", "close": 4.583, "volume": 32776.0}, {"date": "2025-08-01", "close": 4.17, "volume": 53190.0}, {"date": "2025-08-04", "close": 4.116, "volume": 5915.0}, {"date": "2025-08-05", "close": 4.46, "volume": 6951.0}, {"date": "2025-08-06", "close": 4.4, "volume": 4803.0}, {"date": "2025-08-07", "close": 4.398, "volume": 6029.0}, {"date": "2025-08-08", "close": 4.059, "volume": 13180.0}, {"date": "2025-08-11", "close": 4.085, "volume": 18766.0}, {"date": "2025-08-12", "close": 3.941, "volume": 9197.0}, {"date": "2025-08-13", "close": 4.1, "volume": 6199.0}, {"date": "2025-08-14", "close": 4.01, "volume": 8182.0}, {"date": "2025-08-15", "close": 3.956, "volume": 10808.0}, {"date": "2025-08-18", "close": 4.7566, "volume": 59303.0}, {"date": "2025-08-19", "close": 4.401, "volume": 61424.0}, {"date": "2025-08-20", "close": 3.901, "volume": 21797.0}, {"date": "2025-08-21", "close": 3.97, "volume": 7429.0}, {"date": "2025-08-22", "close": 4.04, "volume": 23980.0}, {"date": "2025-08-25", "close": 3.851, "volume": 9096.0}, {"date": "2025-08-26", "close": 4.01, "volume": 26110.0}, {"date": "2025-08-27", "close": 4.55, "volume": 34134.0}, {"date": "2025-08-28", "close": 4.415, "volume": 21382.0}, {"date": "2025-08-29", "close": 4.205, "volume": 10552.0}, {"date": "2025-09-02", "close": 4.227, "volume": 9224.0}, {"date": "2025-09-03", "close": 4.278, "volume": 21725.0}, {"date": "2025-09-04", "close": 4.298, "volume": 6037.0}, {"date": "2025-09-05", "close": 4.014, "volume": 34320.0}, {"date": "2025-09-08", "close": 4.348, "volume": 27436.0}, {"date": "2025-09-09", "close": 4.468, "volume": 57908.0}, {"date": "2025-09-10", "close": 4.498, "volume": 25892.0}, {"date": "2025-09-11", "close": 4.484, "volume": 23944.0}, {"date": "2025-09-12", "close": 4.399, "volume": 16337.0}, {"date": "2025-09-15", "close": 3.6, "volume": 61548.0}, {"date": "2025-09-16", "close": 3.79, "volume": 37842.0}, {"date": "2025-09-17", "close": 3.78, "volume": 20836.0}, {"date": "2025-09-18", "close": 3.691, "volume": 11802.0}, {"date": "2025-09-19", "close": 3.84, "volume": 14429.0}, {"date": "2025-09-22", "close": 3.887, "volume": 14115.0}, {"date": "2025-09-23", "close": 3.799, "volume": 8614.0}, {"date": "2025-09-24", "close": 3.767, "volume": 14460.0}, {"date": "2025-09-25", "close": 3.72, "volume": 12000.0}, {"date": "2025-09-26", "close": 3.735, "volume": 10272.0}, {"date": "2025-09-29", "close": 3.714, "volume": 14650.0}, {"date": "2025-09-30", "close": 3.817, "volume": 35591.0}, {"date": "2025-10-01", "close": 3.983, "volume": 27738.0}, {"date": "2025-10-02", "close": 3.923, "volume": 10418.0}, {"date": "2025-10-03", "close": 3.979, "volume": 10887.0}, {"date": "2025-10-06", "close": 3.76, "volume": 27741.0}, {"date": "2025-10-07", "close": 3.726, "volume": 15452.0}, {"date": "2025-10-08", "close": 3.7, "volume": 6144.0}, {"date": "2025-10-09", "close": 3.7, "volume": 10945.0}, {"date": "2025-10-10", "close": 3.414, "volume": 35095.0}, {"date": "2025-10-13", "close": 3.531, "volume": 13896.0}, {"date": "2025-10-14", "close": 3.496, "volume": 11964.0}, {"date": "2025-10-15", "close": 3.374, "volume": 11282.0}, {"date": "2025-10-16", "close": 3.212, "volume": 36779.0}, {"date": "2025-10-17", "close": 2.96, "volume": 44229.0}, {"date": "2025-10-20", "close": 3.102, "volume": 12668.0}, {"date": "2025-10-21", "close": 3.1295, "volume": 6195.0}, {"date": "2025-10-22", "close": 2.987, "volume": 8049.0}, {"date": "2025-10-23", "close": 3.05, "volume": 21731.0}, {"date": "2025-10-24", "close": 3.242, "volume": 59623.0}, {"date": "2025-10-27", "close": 3.058, "volume": 30912.0}, {"date": "2025-10-28", "close": 3.235, "volume": 21941.0}, {"date": "2025-10-29", "close": 3.143, "volume": 23845.0}, {"date": "2025-10-30", "close": 3.068, "volume": 19801.0}, {"date": "2025-10-31", "close": 3.077, "volume": 13234.0}, {"date": "2025-11-03", "close": 3.036, "volume": 22443.0}, {"date": "2025-11-04", "close": 2.889, "volume": 33792.0}, {"date": "2025-11-05", "close": 2.89, "volume": 11425.0}, {"date": "2025-11-06", "close": 2.791, "volume": 115391.0}, {"date": "2025-11-07", "close": 2.903, "volume": 78747.0}, {"date": "2025-11-10", "close": 3.73, "volume": 212942.0}, {"date": "2025-11-11", "close": 3.23, "volume": 54527.0}, {"date": "2025-11-12", "close": 3.13, "volume": 20947.0}, {"date": "2025-11-13", "close": 2.95, "volume": 50633.0}, {"date": "2025-11-14", "close": 2.98, "volume": 12713.0}, {"date": "2025-11-17", "close": 3.14, "volume": 95060.0}, {"date": "2025-11-18", "close": 3.16, "volume": 29020.0}, {"date": "2025-11-19", "close": 3.28, "volume": 27270.0}, {"date": "2025-11-20", "close": 3.05, "volume": 19469.0}, {"date": "2025-11-21", "close": 3.0, "volume": 11154.0}, {"date": "2025-11-24", "close": 3.16, "volume": 2903.0}, {"date": "2025-11-25", "close": 3.37, "volume": 135024.0}, {"date": "2025-11-26", "close": 2.97, "volume": 25615.0}, {"date": "2025-11-28", "close": 3.33, "volume": 143408.0}, {"date": "2025-12-01", "close": 3.07, "volume": 37409.0}, {"date": "2025-12-02", "close": 3.05, "volume": 19208.0}, {"date": "2025-12-03", "close": 3.1, "volume": 10094.0}, {"date": "2025-12-04", "close": 3.045, "volume": 14041.0}, {"date": "2025-12-05", "close": 3.3, "volume": 257921.0}, {"date": "2025-12-08", "close": 2.93, "volume": 4268667.0}, {"date": "2025-12-09", "close": 2.84, "volume": 310467.0}, {"date": "2025-12-10", "close": 2.83, "volume": 91445.0}, {"date": "2025-12-11", "close": 2.67, "volume": 38098.0}, {"date": "2025-12-12", "close": 2.62, "volume": 22330.0}, {"date": "2025-12-15", "close": 2.5, "volume": 49439.0}, {"date": "2025-12-16", "close": 2.36, "volume": 26237.0}, {"date": "2025-12-17", "close": 2.45, "volume": 24059.0}, {"date": "2025-12-18", "close": 2.688, "volume": 13136.0}, {"date": "2025-12-19", "close": 2.76, "volume": 171147.0}, {"date": "2025-12-22", "close": 2.62, "volume": 15166.0}, {"date": "2025-12-23", "close": 2.81, "volume": 13528.0}, {"date": "2025-12-24", "close": 2.66, "volume": 4955.0}, {"date": "2025-12-26", "close": 2.7933, "volume": 7775.0}, {"date": "2025-12-29", "close": 2.5, "volume": 5569.0}, {"date": "2025-12-30", "close": 2.47, "volume": 18566.0}, {"date": "2025-12-31", "close": 2.445, "volume": 39132.0}, {"date": "2026-01-02", "close": 2.56, "volume": 9279.0}, {"date": "2026-01-05", "close": 2.55, "volume": 6232.0}, {"date": "2026-01-06", "close": 2.58, "volume": 2726.0}, {"date": "2026-01-07", "close": 2.43, "volume": 3098.0}, {"date": "2026-01-08", "close": 2.51, "volume": 6025.0}, {"date": "2026-01-09", "close": 2.57, "volume": 8425.0}, {"date": "2026-01-12", "close": 2.61, "volume": 3489.0}, {"date": "2026-01-13", "close": 3.97, "volume": 23324670.0}, {"date": "2026-01-14", "close": 2.945, "volume": 420628.0}, {"date": "2026-01-15", "close": 3.01, "volume": 666829.0}, {"date": "2026-01-16", "close": 2.64, "volume": 130412.0}, {"date": "2026-01-20", "close": 2.61, "volume": 87153.0}, {"date": "2026-01-21", "close": 2.93, "volume": 489870.0}, {"date": "2026-01-22", "close": 5.1, "volume": 53553410.0}, {"date": "2026-01-23", "close": 5.33, "volume": 999213.0}, {"date": "2026-01-26", "close": 3.96, "volume": 319030.0}, {"date": "2026-01-27", "close": 4.22, "volume": 1347072.0}, {"date": "2026-01-28", "close": 4.35, "volume": 518274.0}, {"date": "2026-01-29", "close": 4.62, "volume": 1313575.0}, {"date": "2026-01-30", "close": 4.41, "volume": 337828.0}, {"date": "2026-02-02", "close": 3.36, "volume": 197733.0}, {"date": "2026-02-03", "close": 2.99, "volume": 96445.0}, {"date": "2026-02-04", "close": 2.99, "volume": 36923.0}, {"date": "2026-02-05", "close": 2.91, "volume": 44168.0}, {"date": "2026-02-06", "close": 3.04, "volume": 95363.0}, {"date": "2026-02-09", "close": 2.99, "volume": 73345.0}, {"date": "2026-02-10", "close": 2.9, "volume": 59713.0}, {"date": "2026-02-11", "close": 2.995, "volume": 143827.0}, {"date": "2026-02-12", "close": 2.72, "volume": 60962.0}, {"date": "2026-02-13", "close": 2.85, "volume": 246121.0}, {"date": "2026-02-17", "close": 2.59, "volume": 36354.0}, {"date": "2026-02-18", "close": 2.35, "volume": 38115.0}, {"date": "2026-02-19", "close": 2.48, "volume": 74025.0}, {"date": "2026-02-20", "close": 2.32, "volume": 60021.0}, {"date": "2026-02-23", "close": 2.23, "volume": 47284.0}, {"date": "2026-02-24", "close": 2.09, "volume": 40615.0}, {"date": "2026-02-25", "close": 2.18, "volume": 3792.0}, {"date": "2026-02-26", "close": 2.12, "volume": 7216.0}, {"date": "2026-02-27", "close": 2.19, "volume": 25547.0}, {"date": "2026-03-02", "close": 2.04, "volume": 46366.0}, {"date": "2026-03-03", "close": 1.95, "volume": 11959.0}, {"date": "2026-03-04", "close": 1.9, "volume": 15665.0}, {"date": "2026-03-05", "close": 1.96, "volume": 7427.0}, {"date": "2026-03-06", "close": 1.97, "volume": 9657.0}, {"date": "2026-03-09", "close": 2.01, "volume": 13997.0}, {"date": "2026-03-10", "close": 2.02, "volume": 66050.0}, {"date": "2026-03-11", "close": 2.04, "volume": 14976.0}, {"date": "2026-03-12", "close": 2.0107, "volume": 18461.0}, {"date": "2026-03-13", "close": 1.98, "volume": 12319.0}, {"date": "2026-03-16", "close": 2.07, "volume": 56831.0}, {"date": "2026-03-17", "close": 1.86, "volume": 37668.0}, {"date": "2026-03-18", "close": 1.85, "volume": 11447.0}, {"date": "2026-03-19", "close": 1.65, "volume": 15539.0}, {"date": "2026-03-20", "close": 1.56, "volume": 28550.0}, {"date": "2026-03-23", "close": 1.67, "volume": 19973.0}, {"date": "2026-03-24", "close": 1.71, "volume": 18094.0}, {"date": "2026-03-25", "close": 1.88, "volume": 57234.0}, {"date": "2026-03-26", "close": 2.07, "volume": 31644.0}, {"date": "2026-03-27", "close": 2.23, "volume": 52727.0}, {"date": "2026-03-30", "close": 1.94, "volume": 7658.0}, {"date": "2026-03-31", "close": 2.15, "volume": 8324.0}, {"date": "2026-04-01", "close": 2.13, "volume": 6616.0}, {"date": "2026-04-02", "close": 2.453, "volume": 101603.0}, {"date": "2026-04-06", "close": 2.31, "volume": 8228035.0}, {"date": "2026-04-07", "close": 3.3, "volume": 545511.0}, {"date": "2026-04-08", "close": 3.11, "volume": 67590.0}, {"date": "2026-04-09", "close": 2.7, "volume": 34418.0}, {"date": "2026-04-10", "close": 2.79, "volume": 23523.0}, {"date": "2026-04-13", "close": 2.83, "volume": 20216.0}, {"date": "2026-04-14", "close": 2.78, "volume": 9950.0}, {"date": "2026-04-15", "close": 2.64, "volume": 7894.0}, {"date": "2026-04-16", "close": 2.71, "volume": 4808.0}, {"date": "2026-04-17", "close": 2.74, "volume": 6781.0}, {"date": "2026-04-20", "close": 2.71, "volume": 10758.0}, {"date": "2026-04-21", "close": 2.6, "volume": 7923.0}, {"date": "2026-04-22", "close": 2.7, "volume": 11775.0}, {"date": "2026-04-23", "close": 2.45, "volume": 3618.0}, {"date": "2026-04-24", "close": 2.5, "volume": 6279.0}, {"date": "2026-04-27", "close": 2.74, "volume": 39703.0}, {"date": "2026-04-28", "close": 2.94, "volume": 46159.0}, {"date": "2026-04-29", "close": 2.84, "volume": 25533.0}, {"date": "2026-04-30", "close": 2.73, "volume": 4760.0}, {"date": "2026-05-01", "close": 2.65, "volume": 6489.0}, {"date": "2026-05-04", "close": 2.55, "volume": 2935.0}, {"date": "2026-05-05", "close": 2.28, "volume": 9434.0}, {"date": "2026-05-06", "close": 2.5001, "volume": 57719.0}, {"date": "2026-05-07", "close": 2.4, "volume": 7217.0}, {"date": "2026-05-08", "close": 2.305, "volume": 4432.0}, {"date": "2026-05-11", "close": 2.18, "volume": 8440.0}, {"date": "2026-05-12", "close": 1.97, "volume": 2874.0}, {"date": "2026-05-13", "close": 2.135, "volume": 51453.0}, {"date": "2026-05-14", "close": 1.96, "volume": 13130.0}, {"date": "2026-05-15", "close": 1.97, "volume": 11881.0}, {"date": "2026-05-18", "close": 2.0501, "volume": 11630.0}, {"date": "2026-05-19", "close": 1.9, "volume": 3514.0}, {"date": "2026-05-20", "close": 1.99, "volume": 9439.0}, {"date": "2026-05-21", "close": 2.08, "volume": 6307.0}, {"date": "2026-05-22", "close": 2.0, "volume": 5304.0}, {"date": "2026-05-26", "close": 2.01, "volume": 5471.0}, {"date": "2026-05-27", "close": 2.17, "volume": 19049.0}, {"date": "2026-05-28", "close": 2.8, "volume": 17400400.0}, {"date": "2026-05-29", "close": 3.91, "volume": 21866780.0}, {"date": "2026-06-01", "close": 3.75, "volume": 507465.0}, {"date": "2026-06-02", "close": 3.65, "volume": 186135.0}, {"date": "2026-06-03", "close": 3.72, "volume": 163574.0}, {"date": "2026-06-04", "close": 4.1, "volume": 2272042.0}, {"date": "2026-06-05", "close": 3.3, "volume": 143620.0}, {"date": "2026-06-08", "close": 3.4, "volume": 38572.0}, {"date": "2026-06-09", "close": 3.19, "volume": 40091.0}, {"date": "2026-06-10", "close": 3.09, "volume": 26561.0}, {"date": "2026-06-11", "close": 3.21, "volume": 42576.0}, {"date": "2026-06-12", "close": 3.28, "volume": 103298.0}, {"date": "2026-06-15", "close": 3.32, "volume": 39917.0}, {"date": "2026-06-16", "close": 3.07, "volume": 72780.0}, {"date": "2026-06-17", "close": 3.21, "volume": 62535.0}, {"date": "2026-06-18", "close": 3.13, "volume": 9532.0}, {"date": "2026-06-22", "close": 2.91, "volume": 18225.0}, {"date": "2026-06-23", "close": 3.0, "volume": 11076.0}, {"date": "2026-06-24", "close": 2.8, "volume": 13925.0}, {"date": "2026-06-25", "close": 2.71, "volume": 16358.0}, {"date": "2026-06-26", "close": 2.59, "volume": 14049.0}, {"date": "2026-06-29", "close": 2.47, "volume": 21234.0}, {"date": "2026-06-30", "close": 2.29, "volume": 36694.0}, {"date": "2026-07-01", "close": 2.52, "volume": 5950.0}, {"date": "2026-07-02", "close": 2.69, "volume": 17084.0}, {"date": "2026-07-06", "close": 2.65, "volume": 8157.0}, {"date": "2026-07-07", "close": 2.52, "volume": 5615338.0}, {"date": "2026-07-08", "close": 3.54, "volume": 25800610.0}, {"date": "2026-07-09", "close": 3.77, "volume": 1373221.0}, {"date": "2026-07-10", "close": 3.3, "volume": 139327.0}, {"date": "2026-07-13", "close": 3.2, "volume": 64941.0}, {"date": "2026-07-14", "close": 3.2, "volume": 35707.0}, {"date": "2026-07-15", "close": 3.26, "volume": 10920.0}, {"date": "2026-07-16", "close": 3.51, "volume": 45855.0}, {"date": "2026-07-17", "close": 3.45, "volume": 42437.0}, {"date": "2026-07-20", "close": 3.37, "volume": 17335.0}, {"date": "2026-07-21", "close": 3.43, "volume": 32977.0}, {"date": "2026-07-22", "close": 3.33, "volume": 9497.0}, {"date": "2026-07-23", "close": 3.43, "volume": 26174.0}, {"date": "2026-07-24", "close": 3.18, "volume": 20365.0}], "refreshing": true}