{"ticker": "LBGJ", "overview": {"cik": "1896425", "ticker": "LBGJ", "name": "Li Bang International Corp Inc.", "industry": "Refrigeration & Service Industry Machinery", "country": "Spain", "sic": "3580", "announcements": [{"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001493152-26-039303", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-19", "title": "Foreign material event", "accession": "0001493152-26-039215", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-11", "title": "Form SCHEDULE 13G", "accession": "0001214659-26-009898", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-05", "title": "Foreign material event", "accession": "0001493152-26-036118", "price_sensitive": true}, {"form": "4", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000179", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000172", "price_sensitive": false}, {"form": "3", "date": "2026-07-28", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000167", "price_sensitive": false}, {"form": "424B5", "date": "2026-07-07", "title": "Prospectus", "accession": "0001493152-26-032344", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-12", "title": "Foreign material event", "accession": "0001493152-26-028391", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-12", "title": "Prospectus", "accession": "0001493152-26-028389", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-09", "title": "Foreign material event", "accession": "0001493152-26-027866", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-13", "title": "Foreign material event", "accession": "0001493152-26-022642", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-30", "title": "Foreign material event", "accession": "0001493152-26-019770", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-28", "title": "Foreign material event", "accession": "0001493152-26-019275", "price_sensitive": true}, {"form": "6-K/A", "date": "2026-04-22", "title": "Form 6-K/A", "accession": "0001493152-26-018448", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-21", "title": "Foreign material event", "accession": "0001493152-26-018228", "price_sensitive": true}, {"form": "3", "date": "2026-04-06", "title": "Initial insider holdings", "accession": "0001493152-26-015270", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-31", "title": "Foreign material event", "accession": "0001493152-26-013839", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001493152-26-011345", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001493152-26-011343", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001493152-26-011342", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001493152-26-011340", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001493152-26-011338", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001493152-26-011336", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-02", "title": "Foreign material event", "accession": "0001493152-26-008455", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 3, "buy_sum": 327784.446, "sell_n": 1, "sell_sum": 30413.208000000002, "net": 297371.238, "insiders": 3, "first_date": "2026-07-27", "last_date": "2026-08-17"}, "metrics": {"ticker": "LBGJ", "has_prices": true, "as_of": "2026-09-18", "last": 1.94, "prev_close": 1.94, "change": 0.0, "change_pct": 0.0, "session_volume": 24419.0, "vwap_5": 2.061042111868289, "vwap_20": 2.427613674477893, "vwap_60": 4.546937405631428, "vwap_250": 7.885168877077, "high_52w": 20400.0, "low_52w": 1.94, "avg_volume_20": 560366.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001493152-26-039305", "src": "INSIDERS", "ticker": "LBGJ", "cik": "1896425", "company": "Li Bang International Corp Inc.", "company_raw": "Li Bang International Corp Inc.", "who": "Funa Li", "who_key": "Li Funa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 51299.2, "score": 50.6, "price_sensitive": true, "cluster": 0, "industry": "Refrigeration & Service Industry Machinery", "country": "Spain", "headline": "The boardroom is buying: $51K of LBGJ", "source_url": "https://www.sec.gov/Archives/edgar/data/2119610/000149315226039305/0001493152-26-039305-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111767}, {"id": "0001493152-26-039303", "src": "INSIDERS", "ticker": "LBGJ", "cik": "1896425", "company": "Li Bang International Corp Inc.", "company_raw": "Li Bang International Corp Inc.", "who": "Feng Huang", "who_key": "Huang Feng", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 248699.8, "score": 68.8, "price_sensitive": true, "cluster": 0, "industry": "Refrigeration & Service Industry Machinery", "country": "Spain", "headline": "CEO buys $249K of LBGJ", "source_url": "https://www.sec.gov/Archives/edgar/data/2119577/000149315226039303/0001493152-26-039303-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111767}, {"id": "13DG-0001214659-26-009898", "src": "13DG", "ticker": "LBGJ", "cik": "1896425", "company": "Li Bang International Corp Inc.", "company_raw": "Li Bang International Corp Inc.", "who": "Li Bang International Corp Inc.", "who_key": "Li Bang International Corp Inc.", "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": "Refrigeration & Service Industry Machinery", "country": "Spain", "headline": "Li Bang International Corp Inc. takes a passive stake in LBGJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1896425/0001214659-26-009898-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120407}, {"id": "0001475597-26-000179", "src": "INSIDERS", "ticker": "LBGJ", "cik": "1896425", "company": "Li Bang International Corp Inc.", "company_raw": "Li Bang International Corp Inc.", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 30413.208000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refrigeration & Service Industry Machinery", "country": "Spain", "headline": "10% owner sells $30K of LBGJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1896425/000147559726000179/0001475597-26-000179-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140567}, {"id": "0001475597-26-000172", "src": "INSIDERS", "ticker": "LBGJ", "cik": "1896425", "company": "Li Bang International Corp Inc.", "company_raw": "Li Bang International Corp Inc.", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 27785.446, "score": 45.0, "price_sensitive": true, "cluster": 0, "industry": "Refrigeration & Service Industry Machinery", "country": "Spain", "headline": "10% owner buys $28K more of LBGJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1896425/000147559726000172/0001475597-26-000172-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142007}], "recent_buys": [{"id": "0001493152-26-039303", "src": "INSIDERS", "ticker": "LBGJ", "cik": "1896425", "company": "Li Bang International Corp Inc.", "company_raw": "Li Bang International Corp Inc.", "who": "Feng Huang", "who_key": "Huang Feng", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 248699.8, "score": 68.8, "price_sensitive": true, "cluster": 0, "industry": "Refrigeration & Service Industry Machinery", "country": "Spain", "headline": "CEO buys $249K of LBGJ", "source_url": "https://www.sec.gov/Archives/edgar/data/2119577/000149315226039303/0001493152-26-039303-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111767}, {"id": "0001493152-26-039305", "src": "INSIDERS", "ticker": "LBGJ", "cik": "1896425", "company": "Li Bang International Corp Inc.", "company_raw": "Li Bang International Corp Inc.", "who": "Funa Li", "who_key": "Li Funa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 51299.2, "score": 50.6, "price_sensitive": true, "cluster": 0, "industry": "Refrigeration & Service Industry Machinery", "country": "Spain", "headline": "The boardroom is buying: $51K of LBGJ", "source_url": "https://www.sec.gov/Archives/edgar/data/2119610/000149315226039305/0001493152-26-039305-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111767}, {"id": "0001475597-26-000172", "src": "INSIDERS", "ticker": "LBGJ", "cik": "1896425", "company": "Li Bang International Corp Inc.", "company_raw": "Li Bang International Corp Inc.", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 27785.446, "score": 45.0, "price_sensitive": true, "cluster": 0, "industry": "Refrigeration & Service Industry Machinery", "country": "Spain", "headline": "10% owner buys $28K more of LBGJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1896425/000147559726000172/0001475597-26-000172-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142007}], "institutional": [{"id": "13DG-0001214659-26-009898", "src": "13DG", "ticker": "LBGJ", "cik": "1896425", "company": "Li Bang International Corp Inc.", "company_raw": "Li Bang International Corp Inc.", "who": "Li Bang International Corp Inc.", "who_key": "Li Bang International Corp Inc.", "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": "Refrigeration & Service Industry Machinery", "country": "Spain", "headline": "Li Bang International Corp Inc. takes a passive stake in LBGJ", "source_url": "https://www.sec.gov/Archives/edgar/data/1896425/0001214659-26-009898-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120407}], "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": "Li Bang International Corporation Inc. - Class A Ordinary Shares", "new_value": "Li Bang International Corp Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001896425", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001896425", "applied": 1, "detected_at": "2026-10-25T18:39:45.030731"}]}, "key_people": [{"who": "Feng Huang", "who_key": "Huang Feng", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 248699.8, "sold": 0, "net": 248699.8, "trades": 1, "top_score": 68.8, "lean": "buying", "history": [{"action": "BUY", "amount": 248699.8, "date": "2026-08-17", "score": 68.8, "source_url": "https://www.sec.gov/Archives/edgar/data/2119577/000149315226039303/0001493152-26-039303-index.htm"}], "latest": {"action": "BUY", "amount": 248699.8, "date": "2026-08-17", "score": 68.8, "source_url": "https://www.sec.gov/Archives/edgar/data/2119577/000149315226039303/0001493152-26-039303-index.htm"}}, {"who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 27785.446, "sold": 30413.208000000002, "net": -2627.7620000000024, "trades": 2, "top_score": 45.0, "lean": "selling", "history": [{"action": "SELL", "amount": 30413.208000000002, "date": "2026-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1896425/000147559726000179/0001475597-26-000179-index.htm"}, {"action": "BUY", "amount": 27785.446, "date": "2026-07-27", "score": 45.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1896425/000147559726000172/0001475597-26-000172-index.htm"}], "latest": {"action": "SELL", "amount": 30413.208000000002, "date": "2026-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1896425/000147559726000179/0001475597-26-000179-index.htm"}}, {"who": "Funa Li", "who_key": "Li Funa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 51299.2, "sold": 0, "net": 51299.2, "trades": 1, "top_score": 50.6, "lean": "buying", "history": [{"action": "BUY", "amount": 51299.2, "date": "2026-08-17", "score": 50.6, "source_url": "https://www.sec.gov/Archives/edgar/data/2119610/000149315226039305/0001493152-26-039305-index.htm"}], "latest": {"action": "BUY", "amount": 51299.2, "date": "2026-08-17", "score": 50.6, "source_url": "https://www.sec.gov/Archives/edgar/data/2119610/000149315226039305/0001493152-26-039305-index.htm"}}], "activity": [{"date": "2026-08-17", "net": 299999.0}], "announcements": [{"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001493152-26-039303", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-19", "title": "Foreign material event", "accession": "0001493152-26-039215", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-11", "title": "Form SCHEDULE 13G", "accession": "0001214659-26-009898", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-05", "title": "Foreign material event", "accession": "0001493152-26-036118", "price_sensitive": true}, {"form": "4", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000179", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000172", "price_sensitive": false}, {"form": "3", "date": "2026-07-28", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000167", "price_sensitive": false}, {"form": "424B5", "date": "2026-07-07", "title": "Prospectus", "accession": "0001493152-26-032344", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-12", "title": "Foreign material event", "accession": "0001493152-26-028391", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-12", "title": "Prospectus", "accession": "0001493152-26-028389", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-09", "title": "Foreign material event", "accession": "0001493152-26-027866", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-13", "title": "Foreign material event", "accession": "0001493152-26-022642", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-30", "title": "Foreign material event", "accession": "0001493152-26-019770", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-28", "title": "Foreign material event", "accession": "0001493152-26-019275", "price_sensitive": true}, {"form": "6-K/A", "date": "2026-04-22", "title": "Form 6-K/A", "accession": "0001493152-26-018448", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-21", "title": "Foreign material event", "accession": "0001493152-26-018228", "price_sensitive": true}, {"form": "3", "date": "2026-04-06", "title": "Initial insider holdings", "accession": "0001493152-26-015270", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-31", "title": "Foreign material event", "accession": "0001493152-26-013839", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001493152-26-011345", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001493152-26-011343", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001493152-26-011342", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001493152-26-011340", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001493152-26-011338", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001493152-26-011336", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-02", "title": "Foreign material event", "accession": "0001493152-26-008455", "price_sensitive": true}], "performance": {"ticker": "LBGJ", "has_prices": true, "summary": {"n": 3, "avg": -0.48409621012910226, "win_rate": 0.0, "best": -0.40123456790123463, "worst": -0.6498194945848376, "as_of": "2026-09-18"}, "buys": [{"who": "Huang Feng", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 248699.8, "date": "2026-08-17", "score": 68.8, "ref_price": 3.24, "return": -0.40123456790123463}, {"who": "Li Funa", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 51299.2, "date": "2026-08-17", "score": 50.6, "ref_price": 3.24, "return": -0.40123456790123463}, {"who": "HRT FINANCIAL LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 27785.446, "date": "2026-07-27", "score": 45.0, "ref_price": 5.54, "return": -0.6498194945848376}]}, "price_series": [{"date": "2024-10-23", "close": 82000.0, "volume": 79.0}, {"date": "2024-10-24", "close": 78600.0, "volume": 21.0}, {"date": "2024-10-25", "close": 76200.0, "volume": 19.0}, {"date": "2024-10-28", "close": 86000.0, "volume": 7.0}, {"date": "2024-10-29", "close": 85200.0, "volume": 4.0}, {"date": "2024-10-30", "close": 86200.0, "volume": 2.0}, {"date": "2024-10-31", "close": 85000.0, "volume": 2.0}, {"date": "2024-11-01", "close": 82400.0, "volume": null}, {"date": "2024-11-04", "close": 84000.0, "volume": null}, {"date": "2024-11-05", "close": 85660.0, "volume": 2.0}, {"date": "2024-11-06", "close": 84202.0, "volume": null}, {"date": "2024-11-07", "close": 81000.0, "volume": 2.0}, {"date": "2024-11-08", "close": 79600.0, "volume": 1.0}, {"date": "2024-11-11", "close": 80000.0, "volume": null}, {"date": "2024-11-12", "close": 80200.0, "volume": 1.0}, {"date": "2024-11-13", "close": 83000.0, "volume": null}, {"date": "2024-11-14", "close": 80500.0, "volume": 1.0}, {"date": "2024-11-15", "close": 74000.0, "volume": 3.0}, {"date": "2024-11-18", "close": 63800.0, "volume": 2.0}, {"date": "2024-11-19", "close": 79800.0, "volume": 6.0}, {"date": "2024-11-20", "close": 70000.0, "volume": 19.0}, {"date": "2024-11-21", "close": 69602.0, "volume": 2.0}, {"date": "2024-11-22", "close": 73998.0, "volume": 1.0}, {"date": "2024-11-25", "close": 69800.0, "volume": 17.0}, {"date": "2024-11-26", "close": 68000.0, "volume": 16.0}, {"date": "2024-11-27", "close": 66000.0, "volume": 6.0}, {"date": "2024-11-29", "close": 63400.0, "volume": 2.0}, {"date": "2024-12-02", "close": 64200.0, "volume": 6.0}, {"date": "2024-12-03", "close": 66200.0, "volume": 3.0}, {"date": "2024-12-04", "close": 75400.0, "volume": 12.0}, {"date": "2024-12-05", "close": 71400.0, "volume": 11.0}, {"date": "2024-12-06", "close": 71200.0, "volume": 2.0}, {"date": "2024-12-09", "close": 82200.0, "volume": 14.0}, {"date": "2024-12-10", "close": 84000.0, "volume": 46.0}, {"date": "2024-12-11", "close": 74200.0, "volume": 8.0}, {"date": "2024-12-12", "close": 55200.0, "volume": 86.0}, {"date": "2024-12-13", "close": 68000.0, "volume": 8.0}, {"date": "2024-12-16", "close": 63600.0, "volume": 7.0}, {"date": "2024-12-17", "close": 66224.0, "volume": 29.0}, {"date": "2024-12-18", "close": 69000.0, "volume": 4.0}, {"date": "2024-12-19", "close": 59000.0, "volume": 7.0}, {"date": "2024-12-20", "close": 56000.0, "volume": 4.0}, {"date": "2024-12-23", "close": 53800.0, "volume": 6.0}, {"date": "2024-12-24", "close": 56800.0, "volume": 29.0}, {"date": "2024-12-26", "close": 64800.0, "volume": 15.0}, {"date": "2024-12-27", "close": 65634.0, "volume": 9.0}, {"date": "2024-12-30", "close": 69000.0, "volume": 9.0}, {"date": "2024-12-31", "close": 69000.0, "volume": 4.0}, {"date": "2025-01-02", "close": 68400.0, "volume": 4.0}, {"date": "2025-01-03", "close": 67200.0, "volume": 10.0}, {"date": "2025-01-06", "close": 68600.0, "volume": 49.0}, {"date": "2025-01-07", "close": 71200.0, "volume": 10.0}, {"date": "2025-01-08", "close": 64800.0, "volume": 6.0}, {"date": "2025-01-10", "close": 64400.0, "volume": 7.0}, {"date": "2025-01-13", "close": 58400.0, "volume": 3.0}, {"date": "2025-01-14", "close": 54600.0, "volume": 2.0}, {"date": "2025-01-15", "close": 56000.0, "volume": 2.0}, {"date": "2025-01-16", "close": 52000.0, "volume": 2.0}, {"date": "2025-01-17", "close": 52400.0, "volume": 3.0}, {"date": "2025-01-21", "close": 55400.0, "volume": 9.0}, {"date": "2025-01-22", "close": 58800.0, "volume": 14.0}, {"date": "2025-01-23", "close": 61600.0, "volume": 7.0}, {"date": "2025-01-24", "close": 58800.0, "volume": 2.0}, {"date": "2025-01-27", "close": 53200.0, "volume": 2.0}, {"date": "2025-01-28", "close": 53800.0, "volume": 15.0}, {"date": "2025-01-29", "close": 47200.0, "volume": 2.0}, {"date": "2025-01-30", "close": 50400.0, "volume": 12.0}, {"date": "2025-01-31", "close": 46800.0, "volume": 3.0}, {"date": "2025-02-03", "close": 44000.0, "volume": 1.0}, {"date": "2025-02-04", "close": 45800.0, "volume": 2.0}, {"date": "2025-02-05", "close": 40400.0, "volume": 3.0}, {"date": "2025-02-06", "close": 39600.0, "volume": 2.0}, {"date": "2025-02-07", "close": 38200.0, "volume": 1.0}, {"date": "2025-02-10", "close": 43600.0, "volume": 1.0}, {"date": "2025-02-11", "close": 44600.0, "volume": 1.0}, {"date": "2025-02-12", "close": 42000.0, "volume": 1.0}, {"date": "2025-02-13", "close": 38400.0, "volume": 1.0}, {"date": "2025-02-14", "close": 40600.0, "volume": 1.0}, {"date": "2025-02-18", "close": 34400.0, "volume": 1.0}, {"date": "2025-02-19", "close": 33400.0, "volume": 1.0}, {"date": "2025-02-20", "close": 32800.0, "volume": 1.0}, {"date": "2025-02-21", "close": 32000.0, "volume": 2.0}, {"date": "2025-02-24", "close": 28200.0, "volume": null}, {"date": "2025-02-25", "close": 20400.0, "volume": 1.0}, {"date": "2025-02-26", "close": 28400.0, "volume": 39.0}, {"date": "2025-02-27", "close": 39000.0, "volume": 49.0}, {"date": "2025-02-28", "close": 44000.0, "volume": 59.0}, {"date": "2025-03-03", "close": 44600.0, "volume": 5.0}, {"date": "2025-03-04", "close": 40000.0, "volume": 1.0}, {"date": "2025-03-05", "close": 27400.0, "volume": 13.0}, {"date": "2025-03-06", "close": 30000.0, "volume": 5.0}, {"date": "2025-03-07", "close": 33600.0, "volume": 3.0}, {"date": "2025-03-10", "close": 33400.0, "volume": 2.0}, {"date": "2025-03-11", "close": 30100.0, "volume": 3.0}, {"date": "2025-03-12", "close": 29400.0, "volume": null}, {"date": "2025-03-13", "close": 31000.0, "volume": null}, {"date": "2025-03-14", "close": 28200.0, "volume": null}, {"date": "2025-03-17", "close": 29600.0, "volume": 1.0}, {"date": "2025-03-18", "close": 33000.0, "volume": null}, {"date": "2025-03-19", "close": 30600.0, "volume": null}, {"date": "2025-03-20", "close": 28500.0, "volume": null}, {"date": "2025-03-21", "close": 27600.0, "volume": 10.0}, {"date": "2025-03-24", "close": 26200.0, "volume": 7.0}, {"date": "2025-03-25", "close": 25800.0, "volume": 5.0}, {"date": "2025-03-26", "close": 24400.0, "volume": 1.0}, {"date": "2025-03-27", "close": 26000.0, "volume": 1.0}, {"date": "2025-03-28", "close": 22200.0, "volume": null}, {"date": "2025-03-31", "close": 21800.0, "volume": 1.0}, {"date": "2025-04-01", "close": 21700.0, "volume": 1.0}, {"date": "2025-04-02", "close": 21600.0, "volume": 1.0}, {"date": "2025-04-03", "close": 25200.0, "volume": 3.0}, {"date": "2025-04-04", "close": 27200.0, "volume": 4.0}, {"date": "2025-04-07", "close": 24800.0, "volume": 2.0}, {"date": "2025-04-08", "close": 24400.0, "volume": 4.0}, {"date": "2025-04-09", "close": 24600.0, "volume": 2.0}, {"date": "2025-04-10", "close": 23800.0, "volume": 1.0}, {"date": "2025-04-11", "close": 26566.0, "volume": 1.0}, {"date": "2025-04-14", "close": 25200.0, "volume": null}, {"date": "2025-04-15", "close": 24000.0, "volume": null}, {"date": "2025-04-16", "close": 25000.0, "volume": null}, {"date": "2025-04-17", "close": 25000.0, "volume": null}, {"date": "2025-04-21", "close": 24326.0, "volume": null}, {"date": "2025-04-22", "close": 24000.0, "volume": null}, {"date": "2025-04-23", "close": 24602.0, "volume": 2.0}, {"date": "2025-04-24", "close": 27372.0, "volume": null}, {"date": "2025-04-25", "close": 26400.0, "volume": 2.0}, {"date": "2025-04-28", "close": 27600.0, "volume": 1.0}, {"date": "2025-04-29", "close": 26400.0, "volume": null}, {"date": "2025-04-30", "close": 27200.0, "volume": 2.0}, {"date": "2025-05-01", "close": 28400.0, "volume": 6.0}, {"date": "2025-05-02", "close": 28032.0, "volume": null}, {"date": "2025-05-05", "close": 30800.0, "volume": null}, {"date": "2025-05-06", "close": 28400.0, "volume": 1.0}, {"date": "2025-05-07", "close": 28800.0, "volume": 1.0}, {"date": "2025-05-08", "close": 28400.0, "volume": 2.0}, {"date": "2025-05-09", "close": 28200.0, "volume": null}, {"date": "2025-05-12", "close": 29200.0, "volume": 1.0}, {"date": "2025-05-13", "close": 27200.0, "volume": 1.0}, {"date": "2025-05-14", "close": 27856.0, "volume": null}, {"date": "2025-05-15", "close": 26602.0, "volume": null}, {"date": "2025-05-16", "close": 26200.0, "volume": null}, {"date": "2025-05-19", "close": 26200.0, "volume": null}, {"date": "2025-05-20", "close": 29000.0, "volume": 3.0}, {"date": "2025-05-21", "close": 28200.0, "volume": null}, {"date": "2025-05-22", "close": 28400.0, "volume": null}, {"date": "2025-05-23", "close": 27400.0, "volume": null}, {"date": "2025-05-27", "close": 27400.0, "volume": null}, {"date": "2025-05-28", "close": 28800.0, "volume": 1.0}, {"date": "2025-05-29", "close": 28800.0, "volume": null}, {"date": "2025-05-30", "close": 32600.0, "volume": 34.0}, {"date": "2025-06-02", "close": 35200.0, "volume": 3.0}, {"date": "2025-06-03", "close": 36400.0, "volume": 22.0}, {"date": "2025-06-04", "close": 32000.0, "volume": 2.0}, {"date": "2025-06-05", "close": 31600.0, "volume": 2.0}, {"date": "2025-06-06", "close": 32000.0, "volume": 1.0}, {"date": "2025-06-09", "close": 30600.0, "volume": 2.0}, {"date": "2025-06-10", "close": 30720.0, "volume": 2.0}, {"date": "2025-06-11", "close": 32200.0, "volume": null}, {"date": "2025-06-12", "close": 30800.0, "volume": null}, {"date": "2025-06-13", "close": 32000.0, "volume": 1.0}, {"date": "2025-06-16", "close": 31600.0, "volume": null}, {"date": "2025-06-17", "close": 34800.0, "volume": 2.0}, {"date": "2025-06-18", "close": 33000.0, "volume": null}, {"date": "2025-06-20", "close": 32600.0, "volume": null}, {"date": "2025-06-23", "close": 31400.0, "volume": 1.0}, {"date": "2025-06-24", "close": 33400.0, "volume": 1.0}, {"date": "2025-06-25", "close": 33600.0, "volume": null}, {"date": "2025-06-26", "close": 30800.0, "volume": null}, {"date": "2025-06-27", "close": 30000.0, "volume": null}, {"date": "2025-06-30", "close": 29402.0, "volume": null}, {"date": "2025-07-01", "close": 29200.0, "volume": null}, {"date": "2025-07-02", "close": 29000.0, "volume": 1.0}, {"date": "2025-07-03", "close": 28200.0, "volume": 1.0}, {"date": "2025-07-07", "close": 25000.0, "volume": 1.0}, {"date": "2025-07-08", "close": 25000.0, "volume": null}, {"date": "2025-07-09", "close": 24200.0, "volume": 1.0}, {"date": "2025-07-10", "close": 24422.0, "volume": null}, {"date": "2025-07-11", "close": 25200.0, "volume": 2.0}, {"date": "2025-07-14", "close": 28254.0, "volume": 7.0}, {"date": "2025-07-15", "close": 30600.0, "volume": 2.0}, {"date": "2025-07-16", "close": 31000.0, "volume": 1.0}, {"date": "2025-07-17", "close": 28400.0, "volume": 5.0}, {"date": "2025-07-18", "close": 29800.0, "volume": 1.0}, {"date": "2025-07-21", "close": 28200.0, "volume": null}, {"date": "2025-07-22", "close": 27200.0, "volume": null}, {"date": "2025-07-23", "close": 27200.0, "volume": null}, {"date": "2025-07-24", "close": 27542.0, "volume": null}, {"date": "2025-07-25", "close": 28226.0, "volume": null}, {"date": "2025-07-28", "close": 28000.0, "volume": 1.0}, {"date": "2025-07-29", "close": 28800.0, "volume": null}, {"date": "2025-07-30", "close": 25802.0, "volume": 1.0}, {"date": "2025-07-31", "close": 25800.0, "volume": null}, {"date": "2025-08-01", "close": 28000.0, "volume": 2.0}, {"date": "2025-08-04", "close": 25536.0, "volume": null}, {"date": "2025-08-05", "close": 24200.0, "volume": null}, {"date": "2025-08-06", "close": 23200.0, "volume": null}, {"date": "2025-08-07", "close": 23574.0, "volume": null}, {"date": "2025-08-08", "close": 24800.0, "volume": null}, {"date": "2025-08-11", "close": 24000.0, "volume": 5.0}, {"date": "2025-08-12", "close": 24000.0, "volume": null}, {"date": "2025-08-13", "close": 24600.0, "volume": null}, {"date": "2025-08-14", "close": 23000.0, "volume": null}, {"date": "2025-08-15", "close": 23800.0, "volume": null}, {"date": "2025-08-18", "close": 23200.0, "volume": null}, {"date": "2025-08-19", "close": 23800.0, "volume": null}, {"date": "2025-08-20", "close": 23098.0, "volume": null}, {"date": "2025-08-21", "close": 23600.0, "volume": null}, {"date": "2025-08-22", "close": 24800.0, "volume": null}, {"date": "2025-08-25", "close": 23600.0, "volume": 1.0}, {"date": "2025-08-26", "close": 24800.0, "volume": null}, {"date": "2025-08-27", "close": 26000.0, "volume": 2.0}, {"date": "2025-08-28", "close": 24200.0, "volume": 1.0}, {"date": "2025-08-29", "close": 25800.0, "volume": null}, {"date": "2025-09-02", "close": 27000.0, "volume": 1.0}, {"date": "2025-09-03", "close": 25000.0, "volume": 1.0}, {"date": "2025-09-04", "close": 26600.0, "volume": 3.0}, {"date": "2025-09-05", "close": 26600.0, "volume": 1.0}, {"date": "2025-09-08", "close": 25600.0, "volume": 3.0}, {"date": "2025-09-09", "close": 29800.0, "volume": 6.0}, {"date": "2025-09-10", "close": 28400.0, "volume": 2.0}, {"date": "2025-09-11", "close": 32000.0, "volume": 6.0}, {"date": "2025-09-12", "close": 29000.0, "volume": 1.0}, {"date": "2025-09-15", "close": 24400.0, "volume": 3.0}, {"date": "2025-09-16", "close": 23600.0, "volume": null}, {"date": "2025-09-17", "close": 25200.0, "volume": 2.0}, {"date": "2025-09-18", "close": 26800.0, "volume": 1.0}, {"date": "2025-09-19", "close": 26200.0, "volume": 2.0}, {"date": "2025-09-22", "close": 25800.0, "volume": 3.0}, {"date": "2025-09-23", "close": 27200.0, "volume": 1.0}, {"date": "2025-09-24", "close": 26900.0, "volume": null}, {"date": "2025-09-25", "close": 13200.0, "volume": 168.0}, {"date": "2025-09-26", "close": 13100.0, "volume": 20.0}, {"date": "2025-09-29", "close": 10379.98, "volume": 22.0}, {"date": "2025-09-30", "close": 10600.0, "volume": 3.0}, {"date": "2025-10-01", "close": 11539.98, "volume": 3.0}, {"date": "2025-10-02", "close": 12400.0, "volume": 5.0}, {"date": "2025-10-03", "close": 11694.0, "volume": 4.0}, {"date": "2025-10-06", "close": 11880.0, "volume": 5.0}, {"date": "2025-10-07", "close": 11600.0, "volume": 5.0}, {"date": "2025-10-08", "close": 12244.0, "volume": 7.0}, {"date": "2025-10-09", "close": 11176.0, "volume": 2.0}, {"date": "2025-10-10", "close": 10910.0, "volume": 2.0}, {"date": "2025-10-13", "close": 11170.0, "volume": 2.0}, {"date": "2025-10-14", "close": 11686.0, "volume": 2.0}, {"date": "2025-10-15", "close": 11828.0, "volume": null}, {"date": "2025-10-16", "close": 11002.0, "volume": 1.0}, {"date": "2025-10-17", "close": 11840.0, "volume": 5.0}, {"date": "2025-10-20", "close": 11600.0, "volume": 4.0}, {"date": "2025-10-21", "close": 12359.98, "volume": 4.0}, {"date": "2025-10-22", "close": 12192.0, "volume": 6.0}, {"date": "2025-10-23", "close": 13060.0, "volume": 12.0}, {"date": "2025-10-24", "close": 12800.0, "volume": 5.0}, {"date": "2025-10-27", "close": 13000.0, "volume": 4.0}, {"date": "2025-10-28", "close": 12584.0, "volume": 2.0}, {"date": "2025-10-29", "close": 13400.0, "volume": 16.0}, {"date": "2025-10-30", "close": 12546.0, "volume": 272.0}, {"date": "2025-10-31", "close": 13396.0, "volume": 31.0}, {"date": "2025-11-03", "close": 14000.0, "volume": 48.0}, {"date": "2025-11-04", "close": 13480.0, "volume": 16.0}, {"date": "2025-11-05", "close": 14096.0, "volume": 8.0}, {"date": "2025-11-06", "close": 13074.0, "volume": 11.0}, {"date": "2025-11-07", "close": 14002.0, "volume": 15.0}, {"date": "2025-11-10", "close": 14297.98, "volume": 5.0}, {"date": "2025-11-11", "close": 13622.0, "volume": 3.0}, {"date": "2025-11-12", "close": 14014.0, "volume": 5.0}, {"date": "2025-11-13", "close": 13852.0, "volume": 5.0}, {"date": "2025-11-14", "close": 13012.0, "volume": 1.0}, {"date": "2025-11-17", "close": 12806.0, "volume": 4.0}, {"date": "2025-11-18", "close": 13120.0, "volume": 2.0}, {"date": "2025-11-19", "close": 13100.0, "volume": 2.0}, {"date": "2025-11-20", "close": 12600.0, "volume": 1.0}, {"date": "2025-11-21", "close": 13538.0, "volume": 2.0}, {"date": "2025-11-24", "close": 13301.0, "volume": 7.0}, {"date": "2025-11-25", "close": 13404.0, "volume": 13.0}, {"date": "2025-11-26", "close": 14018.0, "volume": 9.0}, {"date": "2025-11-28", "close": 14218.0, "volume": 12.0}, {"date": "2025-12-01", "close": 14650.0, "volume": 10.0}, {"date": "2025-12-02", "close": 14002.0, "volume": 5.0}, {"date": "2025-12-03", "close": 14400.0, "volume": 4.0}, {"date": "2025-12-04", "close": 14200.0, "volume": 3.0}, {"date": "2025-12-05", "close": 12961.0, "volume": 5.0}, {"date": "2025-12-08", "close": 13562.0, "volume": 1.0}, {"date": "2025-12-09", "close": 13120.0, "volume": 3.0}, {"date": "2025-12-10", "close": 13440.0, "volume": 2.0}, {"date": "2025-12-11", "close": 13596.0, "volume": 1.0}, {"date": "2025-12-12", "close": 13004.0, "volume": 2.0}, {"date": "2025-12-15", "close": 13516.0, "volume": 1.0}, {"date": "2025-12-16", "close": 13000.0, "volume": 2.0}, {"date": "2025-12-17", "close": 12980.0, "volume": null}, {"date": "2025-12-18", "close": 12898.0, "volume": 1.0}, {"date": "2025-12-19", "close": 12610.0, "volume": 1.0}, {"date": "2025-12-22", "close": 11782.0, "volume": 7.0}, {"date": "2025-12-23", "close": 11200.0, "volume": 1.0}, {"date": "2025-12-24", "close": 11132.0, "volume": 3.0}, {"date": "2025-12-26", "close": 11500.0, "volume": 2.0}, {"date": "2025-12-29", "close": 12180.0, "volume": 4.0}, {"date": "2025-12-30", "close": 10614.0, "volume": 10.0}, {"date": "2025-12-31", "close": 13255.98, "volume": 8.0}, {"date": "2026-01-02", "close": 12735.0, "volume": 23.0}, {"date": "2026-01-05", "close": 11768.0, "volume": 10.0}, {"date": "2026-01-06", "close": 13778.0, "volume": 25.0}, {"date": "2026-01-07", "close": 14000.0, "volume": 5.0}, {"date": "2026-01-08", "close": 14302.0, "volume": 3.0}, {"date": "2026-01-09", "close": 14600.0, "volume": 3.0}, {"date": "2026-01-12", "close": 14166.0, "volume": 1.0}, {"date": "2026-01-13", "close": 15400.0, "volume": 3.0}, {"date": "2026-01-14", "close": 14724.0, "volume": 1.0}, {"date": "2026-01-15", "close": 14470.0, "volume": 1.0}, {"date": "2026-01-16", "close": 15000.0, "volume": 1.0}, {"date": "2026-01-20", "close": 14344.0, "volume": 1.0}, {"date": "2026-01-21", "close": 14202.0, "volume": 1.0}, {"date": "2026-01-22", "close": 14600.0, "volume": null}, {"date": "2026-01-23", "close": 14600.0, "volume": null}, {"date": "2026-01-26", "close": 14438.0, "volume": null}, {"date": "2026-01-27", "close": 14234.0, "volume": null}, {"date": "2026-01-28", "close": 16366.0, "volume": 4.0}, {"date": "2026-01-29", "close": 16000.0, "volume": 2.0}, {"date": "2026-01-30", "close": 16656.0, "volume": 2.0}, {"date": "2026-02-02", "close": 16900.0, "volume": 4.0}, {"date": "2026-02-03", "close": 16948.0, "volume": 3.0}, {"date": "2026-02-04", "close": 16150.0, "volume": 2.0}, {"date": "2026-02-05", "close": 16000.0, "volume": null}, {"date": "2026-02-06", "close": 16050.0, "volume": 2.0}, {"date": "2026-02-09", "close": 16360.0, "volume": 1.0}, {"date": "2026-02-10", "close": 16600.0, "volume": 1.0}, {"date": "2026-02-11", "close": 15920.0, "volume": null}, {"date": "2026-02-12", "close": 16450.0, "volume": null}, {"date": "2026-02-13", "close": 16450.0, "volume": null}, {"date": "2026-02-17", "close": 16780.0, "volume": null}, {"date": "2026-02-18", "close": 17000.0, "volume": 1.0}, {"date": "2026-02-19", "close": 20000.0, "volume": 156.0}, {"date": "2026-02-20", "close": 18500.0, "volume": 7.0}, {"date": "2026-02-23", "close": 17600.0, "volume": 3.0}, {"date": "2026-02-24", "close": 18600.0, "volume": 16.0}, {"date": "2026-02-25", "close": 19400.0, "volume": 16.0}, {"date": "2026-02-26", "close": 20400.0, "volume": 20.0}, {"date": "2026-02-27", "close": 3300.0, "volume": 5132.0}, {"date": "2026-03-02", "close": 2046.0, "volume": 1020.0}, {"date": "2026-03-03", "close": 1892.0, "volume": 282.0}, {"date": "2026-03-04", "close": 2118.0, "volume": 432.0}, {"date": "2026-03-05", "close": 1964.0, "volume": 1148.0}, {"date": "2026-03-06", "close": 1872.0, "volume": 1827.0}, {"date": "2026-03-09", "close": 1938.0, "volume": 238.0}, {"date": "2026-03-10", "close": 1896.0, "volume": 271.0}, {"date": "2026-03-11", "close": 1980.0, "volume": 513.0}, {"date": "2026-03-12", "close": 1784.0, "volume": 243.0}, {"date": "2026-03-13", "close": 2018.0, "volume": 399.0}, {"date": "2026-03-16", "close": 1660.0, "volume": 141.0}, {"date": "2026-03-17", "close": 614.0, "volume": 5177.0}, {"date": "2026-03-18", "close": 600.0, "volume": 65552.0}, {"date": "2026-03-19", "close": 630.0, "volume": 26096.0}, {"date": "2026-03-20", "close": 608.0, "volume": 8447.0}, {"date": "2026-03-23", "close": 522.0, "volume": 7039.0}, {"date": "2026-03-24", "close": 406.0, "volume": 6194.0}, {"date": "2026-03-25", "close": 290.0, "volume": 6424.0}, {"date": "2026-03-26", "close": 206.0, "volume": 500.0}, {"date": "2026-03-27", "close": 187.22, "volume": 18556.0}, {"date": "2026-03-30", "close": 214.0, "volume": 4957.0}, {"date": "2026-03-31", "close": 206.0, "volume": 1356.0}, {"date": "2026-04-01", "close": 216.0, "volume": 1113.0}, {"date": "2026-04-02", "close": 206.0, "volume": 768.0}, {"date": "2026-04-06", "close": 202.0, "volume": 881.0}, {"date": "2026-04-07", "close": 206.0, "volume": 654.0}, {"date": "2026-04-08", "close": 202.0, "volume": 678.0}, {"date": "2026-04-09", "close": 210.0, "volume": 625.0}, {"date": "2026-04-10", "close": 218.0, "volume": 564.0}, {"date": "2026-04-13", "close": 216.0, "volume": 463.0}, {"date": "2026-04-14", "close": 206.0, "volume": 467.0}, {"date": "2026-04-15", "close": 208.0, "volume": 350.0}, {"date": "2026-04-16", "close": 218.0, "volume": 1108.0}, {"date": "2026-04-17", "close": 222.0, "volume": 211.0}, {"date": "2026-04-20", "close": 220.0, "volume": 379.0}, {"date": "2026-04-21", "close": 220.0, "volume": 402.0}, {"date": "2026-04-22", "close": 232.0, "volume": 934.0}, {"date": "2026-04-23", "close": 252.0, "volume": 795.0}, {"date": "2026-04-24", "close": 240.0, "volume": 381.0}, {"date": "2026-04-27", "close": 240.0, "volume": 232.0}, {"date": "2026-04-28", "close": 193.52, "volume": 900.0}, {"date": "2026-04-29", "close": 182.52, "volume": 149.0}, {"date": "2026-04-30", "close": 177.02, "volume": 123.0}, {"date": "2026-05-01", "close": 161.0, "volume": 232.0}, {"date": "2026-05-04", "close": 154.08, "volume": 221.0}, {"date": "2026-05-05", "close": 158.02, "volume": 228.0}, {"date": "2026-05-06", "close": 204.0, "volume": 32466.0}, {"date": "2026-05-07", "close": 189.64, "volume": 692.0}, {"date": "2026-05-08", "close": 182.6, "volume": 219.0}, {"date": "2026-05-11", "close": 178.36, "volume": 296.0}, {"date": "2026-05-12", "close": 162.5, "volume": 124.0}, {"date": "2026-05-13", "close": 161.72, "volume": 161.0}, {"date": "2026-05-14", "close": 197.82, "volume": 3972.0}, {"date": "2026-05-15", "close": 192.72, "volume": 734.0}, {"date": "2026-05-18", "close": 195.14, "volume": 225.0}, {"date": "2026-05-19", "close": 194.0, "volume": 212.0}, {"date": "2026-05-20", "close": 193.0, "volume": 127.0}, {"date": "2026-05-21", "close": 182.72, "volume": 137.0}, {"date": "2026-05-22", "close": 182.0, "volume": 93.0}, {"date": "2026-05-26", "close": 182.04, "volume": 63.0}, {"date": "2026-05-27", "close": 178.6, "volume": 67.0}, {"date": "2026-05-28", "close": 180.04, "volume": 79.0}, {"date": "2026-05-29", "close": 198.36, "volume": 274.0}, {"date": "2026-06-01", "close": 206.0, "volume": 223.0}, {"date": "2026-06-02", "close": 208.0, "volume": 177.0}, {"date": "2026-06-03", "close": 190.68, "volume": 45.0}, {"date": "2026-06-04", "close": 186.44, "volume": 44.0}, {"date": "2026-06-05", "close": 226.0, "volume": 2239.0}, {"date": "2026-06-08", "close": 248.0, "volume": 1513.0}, {"date": "2026-06-09", "close": 244.0, "volume": 1302.0}, {"date": "2026-06-10", "close": 236.0, "volume": 11468.0}, {"date": "2026-06-11", "close": 222.0, "volume": 401.0}, {"date": "2026-06-12", "close": 238.0, "volume": 2571.0}, {"date": "2026-06-15", "close": 252.0, "volume": 1098.0}, {"date": "2026-06-16", "close": 242.0, "volume": 295.0}, {"date": "2026-06-17", "close": 260.0, "volume": 431.0}, {"date": "2026-06-18", "close": 232.0, "volume": 490.0}, {"date": "2026-06-22", "close": 244.0, "volume": 180.0}, {"date": "2026-06-23", "close": 234.0, "volume": 113.0}, {"date": "2026-06-24", "close": 226.0, "volume": 59.0}, {"date": "2026-06-25", "close": 218.0, "volume": 131.0}, {"date": "2026-06-26", "close": 216.0, "volume": 145.0}, {"date": "2026-06-29", "close": 234.0, "volume": 2690.0}, {"date": "2026-06-30", "close": 234.0, "volume": 261.0}, {"date": "2026-07-01", "close": 254.0, "volume": 185.0}, {"date": "2026-07-02", "close": 262.0, "volume": 272.0}, {"date": "2026-07-06", "close": 252.0, "volume": 64.0}, {"date": "2026-07-07", "close": 252.0, "volume": 62.0}, {"date": "2026-07-08", "close": 256.0, "volume": 59.0}, {"date": "2026-07-09", "close": 244.0, "volume": 347.0}, {"date": "2026-07-10", "close": 262.0, "volume": 582.0}, {"date": "2026-07-13", "close": 264.0, "volume": 80.0}, {"date": "2026-07-14", "close": 264.0, "volume": 79.0}, {"date": "2026-07-15", "close": 366.0, "volume": 21753.0}, {"date": "2026-07-16", "close": 438.0, "volume": 16057.0}, {"date": "2026-07-17", "close": 482.0, "volume": 5434.0}, {"date": "2026-07-20", "close": 44.46, "volume": 459673.0}, {"date": "2026-07-21", "close": 11.98, "volume": 846038.0}, {"date": "2026-07-22", "close": 6.9, "volume": 848201.0}, {"date": "2026-07-23", "close": 6.24, "volume": 1341316.0}, {"date": "2026-07-24", "close": 6.18, "volume": 706006.0}, {"date": "2026-07-27", "close": 5.54, "volume": 454782.0}, {"date": "2026-07-28", "close": 6.0, "volume": 562081.0}, {"date": "2026-07-29", "close": 4.8, "volume": 427946.0}, {"date": "2026-07-30", "close": 3.6, "volume": 471661.0}, {"date": "2026-07-31", "close": 3.74, "volume": 50000.0}, {"date": "2026-08-03", "close": 4.19, "volume": 346231.0}, {"date": "2026-08-04", "close": 3.56, "volume": 527138.0}, {"date": "2026-08-05", "close": 3.54, "volume": 334563.0}, {"date": "2026-08-06", "close": 4.12, "volume": 7194535.0}, {"date": "2026-08-07", "close": 3.36, "volume": 566972.0}, {"date": "2026-08-10", "close": 3.24, "volume": 138650.0}, {"date": "2026-08-11", "close": 3.09, "volume": 190147.0}, {"date": "2026-08-12", "close": 3.13, "volume": 399046.0}, {"date": "2026-08-13", "close": 2.99, "volume": 312700.0}, {"date": "2026-08-14", "close": 3.12, "volume": 12623400.0}, {"date": "2026-08-17", "close": 3.24, "volume": 355700.0}, {"date": "2026-08-18", "close": 3.46, "volume": 513813.0}, {"date": "2026-08-19", "close": 3.15, "volume": 180640.0}, {"date": "2026-08-20", "close": 3.12, "volume": 180809.0}, {"date": "2026-08-21", "close": 3.05, "volume": 86360.0}, {"date": "2026-08-24", "close": 2.94, "volume": 120282.0}, {"date": "2026-08-25", "close": 2.95, "volume": 607060.0}, {"date": "2026-08-26", "close": 3.22, "volume": 1422393.0}, {"date": "2026-08-27", "close": 3.13, "volume": 99417.0}, {"date": "2026-08-28", "close": 2.95, "volume": 76091.0}, {"date": "2026-08-31", "close": 3.03, "volume": 63768.0}, {"date": "2026-09-01", "close": 3.15, "volume": 132949.0}, {"date": "2026-09-02", "close": 3.09, "volume": 61865.0}, {"date": "2026-09-03", "close": 2.3, "volume": 300182.0}, {"date": "2026-09-04", "close": 2.29, "volume": 63604.0}, {"date": "2026-09-08", "close": 2.08, "volume": 48030.0}, {"date": "2026-09-09", "close": 2.12, "volume": 30787.0}, {"date": "2026-09-10", "close": 1.94, "volume": 798524.0}, {"date": "2026-09-11", "close": 2.25, "volume": 6840233.0}, {"date": "2026-09-14", "close": 2.14, "volume": 150871.0}, {"date": "2026-09-15", "close": 2.09, "volume": 83859.0}, {"date": "2026-09-16", "close": 2.05, "volume": 112875.0}, {"date": "2026-09-17", "close": 1.94, "volume": 83762.0}, {"date": "2026-09-18", "close": 1.94, "volume": 24419.0}], "refreshing": true}