{"ticker": "LHSW", "overview": {"cik": "2004024", "ticker": "LHSW", "name": "Lianhe Sowell International Group Ltd", "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "sic": "7372", "announcements": [{"form": "20-F", "date": "2026-08-13", "title": "ANNUAL REPORT", "accession": "0001213900-26-089090", "price_sensitive": true}, {"form": "NT 20-F", "date": "2026-07-31", "title": "NOTIFICATION OF LATE FILING", "accession": "0001213900-26-083631", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-08", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-076354", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001213900-26-075053", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-02", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-075054", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-02", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-075052", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-26", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-072296", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-09", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-066491", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-02", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-064222", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-15", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-057079", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-04-16", "title": "Form SCHEDULE 13D", "accession": "0001213900-26-044806", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-15", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-043673", "price_sensitive": true}, {"form": "4", "date": "2026-04-14", "title": "Insider transaction", "accession": "0001213900-26-043643", "price_sensitive": false}, {"form": "3", "date": "2026-04-09", "title": "Initial insider holdings", "accession": "0001213900-26-041988", "price_sensitive": false}, {"form": "3", "date": "2026-04-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-041652", "price_sensitive": false}, {"form": "3", "date": "2026-04-07", "title": "Initial insider holdings", "accession": "0001213900-26-041049", "price_sensitive": false}, {"form": "3", "date": "2026-04-01", "title": "Initial insider holdings", "accession": "0001213900-26-038630", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-31", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-036839", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-27", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-035516", "price_sensitive": true}, {"form": "3/A", "date": "2026-03-27", "title": "Form 3/A", "accession": "0001213900-26-035232", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-26", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-034728", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-26", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-034505", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-24", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-033244", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-18", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-030933", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-030799", "price_sensitive": false}]}, "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": "LHSW", "has_prices": true, "as_of": "2026-07-24", "last": 2.21, "prev_close": 2.56, "change": -0.3500000000000001, "change_pct": -0.13671875000000003, "session_volume": 89185.0, "vwap_5": 2.4947331809612354, "vwap_20": 6.014110542965715, "vwap_60": 5.707968055401896, "vwap_250": 5.826377613666818, "high_52w": 31.36, "low_52w": 1.47, "avg_volume_20": 6151379.2, "sessions": 328, "market_cap": null}, "trades": [{"id": "0001213900-26-075053", "src": "INSIDERS", "ticker": "LHSW", "cik": "2004024", "company": "Lianhe Sowell International Group Ltd", "company_raw": "Lianhe Sowell International Group Ltd", "who": "Yue Zhu", "who_key": "Zhu Yue", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 396000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "CEO files routine paperwork on LHSW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2004024/000121390026075053/0001213900-26-075053-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180887}, {"id": "13DG-0001213900-26-075054", "src": "13DG", "ticker": "LHSW", "cik": "2004024", "company": "Lianhe Sowell International Group Ltd", "company_raw": "Lianhe Sowell International Group Ltd", "who": "Lianhe Sowell International Group Ltd", "who_key": "Lianhe Sowell International Group Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "Lianhe Sowell International Group Ltd moves to a 97.69% activist stake in LHSW", "source_url": "https://www.sec.gov/Archives/edgar/data/2004024/0001213900-26-075054-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-06-30", "mins": 180887}, {"id": "13DG-0001213900-26-044806", "src": "13DG", "ticker": "LHSW", "cik": "2004024", "company": "Lianhe Sowell International Group Ltd", "company_raw": "Lianhe Sowell International Group Ltd", "who": "Lianhe Sowell International Group Ltd", "who_key": "Lianhe Sowell International Group 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": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "Lianhe Sowell International Group Ltd takes an activist stake in LHSW \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/2004024/0001213900-26-044806-index.htm", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288887}, {"id": "0001213900-26-043643", "src": "INSIDERS", "ticker": "LHSW", "cik": "2004024", "company": "Lianhe Sowell International Group Ltd", "company_raw": "Lianhe Sowell International Group Ltd", "who": "Yue Zhu", "who_key": "Zhu Yue", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 334000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "CEO files routine paperwork on LHSW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2004024/000121390026043643/0001213900-26-043643-index.htm", "trade_date": "2025-04-09", "timestamp": "2025-04-09", "mins": 824567}], "recent_buys": [], "institutional": [{"id": "13DG-0001213900-26-075054", "src": "13DG", "ticker": "LHSW", "cik": "2004024", "company": "Lianhe Sowell International Group Ltd", "company_raw": "Lianhe Sowell International Group Ltd", "who": "Lianhe Sowell International Group Ltd", "who_key": "Lianhe Sowell International Group Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "Lianhe Sowell International Group Ltd moves to a 97.69% activist stake in LHSW", "source_url": "https://www.sec.gov/Archives/edgar/data/2004024/0001213900-26-075054-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-06-30", "mins": 180887}, {"id": "13DG-0001213900-26-044806", "src": "13DG", "ticker": "LHSW", "cik": "2004024", "company": "Lianhe Sowell International Group Ltd", "company_raw": "Lianhe Sowell International Group Ltd", "who": "Lianhe Sowell International Group Ltd", "who_key": "Lianhe Sowell International Group 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": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "Lianhe Sowell International Group Ltd takes an activist stake in LHSW \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/2004024/0001213900-26-044806-index.htm", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288887}], "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": "Lianhe Sowell International Group Ltd - Class A Ordinary Shares", "new_value": "Lianhe Sowell International Group Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002004024", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002004024", "applied": 1, "detected_at": "2026-10-25T18:40:08.262042"}]}, "key_people": [], "activity": [], "announcements": [{"form": "20-F", "date": "2026-08-13", "title": "ANNUAL REPORT", "accession": "0001213900-26-089090", "price_sensitive": true}, {"form": "NT 20-F", "date": "2026-07-31", "title": "NOTIFICATION OF LATE FILING", "accession": "0001213900-26-083631", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-08", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-076354", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001213900-26-075053", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-02", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-075054", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-02", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-075052", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-26", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-072296", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-09", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-066491", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-02", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-064222", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-15", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-057079", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-04-16", "title": "Form SCHEDULE 13D", "accession": "0001213900-26-044806", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-15", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-043673", "price_sensitive": true}, {"form": "4", "date": "2026-04-14", "title": "Insider transaction", "accession": "0001213900-26-043643", "price_sensitive": false}, {"form": "3", "date": "2026-04-09", "title": "Initial insider holdings", "accession": "0001213900-26-041988", "price_sensitive": false}, {"form": "3", "date": "2026-04-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-041652", "price_sensitive": false}, {"form": "3", "date": "2026-04-07", "title": "Initial insider holdings", "accession": "0001213900-26-041049", "price_sensitive": false}, {"form": "3", "date": "2026-04-01", "title": "Initial insider holdings", "accession": "0001213900-26-038630", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-31", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-036839", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-27", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-035516", "price_sensitive": true}, {"form": "3/A", "date": "2026-03-27", "title": "Form 3/A", "accession": "0001213900-26-035232", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-26", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-034728", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-26", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-034505", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-24", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-033244", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-18", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-030933", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-030799", "price_sensitive": false}], "performance": {"ticker": "LHSW", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2025-04-03", "close": 68.64, "volume": 291614.0}, {"date": "2025-04-04", "close": 46.72, "volume": 97467.0}, {"date": "2025-04-07", "close": 53.6, "volume": 38536.0}, {"date": "2025-04-08", "close": 44.16, "volume": 29002.0}, {"date": "2025-04-09", "close": 51.84, "volume": 171999.0}, {"date": "2025-04-10", "close": 50.08, "volume": 74058.0}, {"date": "2025-04-11", "close": 57.76, "volume": 104022.0}, {"date": "2025-04-14", "close": 59.52, "volume": 41907.0}, {"date": "2025-04-15", "close": 63.84, "volume": 38134.0}, {"date": "2025-04-16", "close": 58.4, "volume": 81502.0}, {"date": "2025-04-17", "close": 58.4, "volume": 26085.0}, {"date": "2025-04-21", "close": 56.32, "volume": 15037.0}, {"date": "2025-04-22", "close": 57.6, "volume": 13144.0}, {"date": "2025-04-23", "close": 56.96, "volume": 10039.0}, {"date": "2025-04-24", "close": 55.2, "volume": 10418.0}, {"date": "2025-04-25", "close": 51.68, "volume": 11886.0}, {"date": "2025-04-28", "close": 49.44, "volume": 13866.0}, {"date": "2025-04-29", "close": 50.88, "volume": 2924.0}, {"date": "2025-04-30", "close": 51.2, "volume": 2393.0}, {"date": "2025-05-01", "close": 55.36, "volume": 24480.0}, {"date": "2025-05-02", "close": 55.36, "volume": 6112.0}, {"date": "2025-05-05", "close": 48.8, "volume": 9343.0}, {"date": "2025-05-06", "close": 51.2, "volume": 20013.0}, {"date": "2025-05-07", "close": 48.64, "volume": 14310.0}, {"date": "2025-05-08", "close": 49.6, "volume": 23991.0}, {"date": "2025-05-09", "close": 48.0, "volume": 85329.0}, {"date": "2025-05-12", "close": 48.0, "volume": 133887.0}, {"date": "2025-05-13", "close": 49.44, "volume": 64887.0}, {"date": "2025-05-14", "close": 49.52, "volume": 42244.0}, {"date": "2025-05-15", "close": 47.36, "volume": 69418.0}, {"date": "2025-05-16", "close": 21.76, "volume": 307877.0}, {"date": "2025-05-19", "close": 20.0, "volume": 139815.0}, {"date": "2025-05-20", "close": 21.6, "volume": 26766.0}, {"date": "2025-05-21", "close": 23.04, "volume": 34299.0}, {"date": "2025-05-22", "close": 22.24, "volume": 7349.0}, {"date": "2025-05-23", "close": 22.56, "volume": 8469.0}, {"date": "2025-05-27", "close": 25.12, "volume": 12027.0}, {"date": "2025-05-28", "close": 27.84, "volume": 27291.0}, {"date": "2025-05-29", "close": 34.4, "volume": 31168.0}, {"date": "2025-05-30", "close": 38.56, "volume": 28575.0}, {"date": "2025-06-02", "close": 36.96, "volume": 18072.0}, {"date": "2025-06-03", "close": 38.08, "volume": 11087.0}, {"date": "2025-06-04", "close": 38.56, "volume": 8671.0}, {"date": "2025-06-05", "close": 37.44, "volume": 23839.0}, {"date": "2025-06-06", "close": 36.64, "volume": 7409.0}, {"date": "2025-06-09", "close": 36.8, "volume": 9495.0}, {"date": "2025-06-10", "close": 35.04, "volume": 10373.0}, {"date": "2025-06-11", "close": 34.72, "volume": 10864.0}, {"date": "2025-06-12", "close": 30.56, "volume": 3249.0}, {"date": "2025-06-13", "close": 31.36, "volume": 696.0}, {"date": "2025-06-16", "close": 29.28, "volume": 13656.0}, {"date": "2025-06-17", "close": 27.84, "volume": 5083.0}, {"date": "2025-06-18", "close": 26.88, "volume": 15589.0}, {"date": "2025-06-20", "close": 26.24, "volume": 20993.0}, {"date": "2025-06-23", "close": 24.64, "volume": 4479.0}, {"date": "2025-06-24", "close": 24.0, "volume": 11995.0}, {"date": "2025-06-25", "close": 30.4, "volume": 27967.0}, {"date": "2025-06-26", "close": 31.2, "volume": 22512.0}, {"date": "2025-06-27", "close": 27.2, "volume": 6727.0}, {"date": "2025-06-30", "close": 27.2, "volume": 7378.0}, {"date": "2025-07-01", "close": 27.52, "volume": 5917.0}, {"date": "2025-07-02", "close": 32.8, "volume": 20437.0}, {"date": "2025-07-03", "close": 35.36, "volume": 40230.0}, {"date": "2025-07-07", "close": 34.88, "volume": 25462.0}, {"date": "2025-07-08", "close": 34.72, "volume": 7311.0}, {"date": "2025-07-09", "close": 33.28, "volume": 11020.0}, {"date": "2025-07-10", "close": 37.92, "volume": 15233.0}, {"date": "2025-07-11", "close": 35.2, "volume": 9870.0}, {"date": "2025-07-14", "close": 38.08, "volume": 6691.0}, {"date": "2025-07-15", "close": 37.28, "volume": 15881.0}, {"date": "2025-07-16", "close": 37.44, "volume": 7022.0}, {"date": "2025-07-17", "close": 38.08, "volume": 8348.0}, {"date": "2025-07-18", "close": 37.28, "volume": 9574.0}, {"date": "2025-07-21", "close": 40.8, "volume": 18006.0}, {"date": "2025-07-22", "close": 46.4, "volume": 11409.0}, {"date": "2025-07-23", "close": 47.84, "volume": 9278.0}, {"date": "2025-07-24", "close": 47.2, "volume": 9615.0}, {"date": "2025-07-25", "close": 48.48, "volume": 5554.0}, {"date": "2025-07-28", "close": 46.4, "volume": 9218.0}, {"date": "2025-07-29", "close": 43.2, "volume": 7326.0}, {"date": "2025-07-30", "close": 41.92, "volume": 5585.0}, {"date": "2025-07-31", "close": 42.08, "volume": 5061.0}, {"date": "2025-08-01", "close": 41.44, "volume": 2763.0}, {"date": "2025-08-04", "close": 43.1984, "volume": 3192.0}, {"date": "2025-08-05", "close": 43.68, "volume": 3974.0}, {"date": "2025-08-06", "close": 43.8304, "volume": 2323.0}, {"date": "2025-08-07", "close": 41.92, "volume": 1428.0}, {"date": "2025-08-08", "close": 41.432, "volume": 3480.0}, {"date": "2025-08-11", "close": 39.04, "volume": 5141.0}, {"date": "2025-08-12", "close": 36.96, "volume": 8450.0}, {"date": "2025-08-13", "close": 36.32, "volume": 1432.0}, {"date": "2025-08-14", "close": 36.64, "volume": 4146.0}, {"date": "2025-08-15", "close": 37.92, "volume": 2400.0}, {"date": "2025-08-18", "close": 34.88, "volume": 2330.0}, {"date": "2025-08-19", "close": 33.76, "volume": 2639.0}, {"date": "2025-08-20", "close": 35.2, "volume": 852.0}, {"date": "2025-08-21", "close": 38.08, "volume": 4488.0}, {"date": "2025-08-22", "close": 39.2, "volume": 635.0}, {"date": "2025-08-25", "close": 39.04, "volume": 2613.0}, {"date": "2025-08-26", "close": 37.6, "volume": 712.0}, {"date": "2025-08-27", "close": 36.8, "volume": 1743.0}, {"date": "2025-08-28", "close": 37.8528, "volume": 1150.0}, {"date": "2025-08-29", "close": 36.48, "volume": 969.0}, {"date": "2025-09-02", "close": 36.0, "volume": 552.0}, {"date": "2025-09-03", "close": 33.92, "volume": 1469.0}, {"date": "2025-09-04", "close": 33.44, "volume": 2055.0}, {"date": "2025-09-05", "close": 33.12, "volume": 1662.0}, {"date": "2025-09-08", "close": 33.6, "volume": 1818.0}, {"date": "2025-09-09", "close": 39.36, "volume": 188.0}, {"date": "2025-09-10", "close": 37.76, "volume": 8622.0}, {"date": "2025-09-11", "close": 35.84, "volume": 6922.0}, {"date": "2025-09-12", "close": 33.28, "volume": 10213.0}, {"date": "2025-09-15", "close": 32.96, "volume": 26698.0}, {"date": "2025-09-16", "close": 35.52, "volume": 30556.0}, {"date": "2025-09-17", "close": 37.92, "volume": 29411.0}, {"date": "2025-09-18", "close": 41.12, "volume": 27468.0}, {"date": "2025-09-19", "close": 45.92, "volume": 38986.0}, {"date": "2025-09-22", "close": 41.76, "volume": 21051.0}, {"date": "2025-09-23", "close": 38.3824, "volume": 25071.0}, {"date": "2025-09-24", "close": 37.6, "volume": 29527.0}, {"date": "2025-09-25", "close": 35.2, "volume": 30233.0}, {"date": "2025-09-26", "close": 33.92, "volume": 25659.0}, {"date": "2025-09-29", "close": 32.8, "volume": 35700.0}, {"date": "2025-09-30", "close": 33.0128, "volume": 24329.0}, {"date": "2025-10-01", "close": 33.76, "volume": 24205.0}, {"date": "2025-10-02", "close": 33.76, "volume": 24407.0}, {"date": "2025-10-03", "close": 34.8784, "volume": 25238.0}, {"date": "2025-10-06", "close": 34.56, "volume": 33970.0}, {"date": "2025-10-07", "close": 34.24, "volume": 25408.0}, {"date": "2025-10-08", "close": 35.04, "volume": 23578.0}, {"date": "2025-10-09", "close": 34.4, "volume": 30651.0}, {"date": "2025-10-10", "close": 33.12, "volume": 17680.0}, {"date": "2025-10-13", "close": 32.88, "volume": 15953.0}, {"date": "2025-10-14", "close": 32.0, "volume": 11720.0}, {"date": "2025-10-15", "close": 31.2, "volume": 13810.0}, {"date": "2025-10-16", "close": 30.4, "volume": 13200.0}, {"date": "2025-10-17", "close": 31.2, "volume": 7015.0}, {"date": "2025-10-20", "close": 33.6, "volume": 9706.0}, {"date": "2025-10-21", "close": 34.88, "volume": 17544.0}, {"date": "2025-10-22", "close": 33.12, "volume": 19212.0}, {"date": "2025-10-23", "close": 33.12, "volume": 20703.0}, {"date": "2025-10-24", "close": 34.4, "volume": 22305.0}, {"date": "2025-10-27", "close": 35.68, "volume": 22725.0}, {"date": "2025-10-28", "close": 34.4, "volume": 23343.0}, {"date": "2025-10-29", "close": 30.08, "volume": 14857.0}, {"date": "2025-10-30", "close": 28.96, "volume": 23644.0}, {"date": "2025-10-31", "close": 27.36, "volume": 15172.0}, {"date": "2025-11-03", "close": 28.0, "volume": 15457.0}, {"date": "2025-11-04", "close": 29.92, "volume": 13805.0}, {"date": "2025-11-05", "close": 31.36, "volume": 14836.0}, {"date": "2025-11-06", "close": 31.2, "volume": 13073.0}, {"date": "2025-11-07", "close": 29.28, "volume": 13739.0}, {"date": "2025-11-10", "close": 28.8, "volume": 1790.0}, {"date": "2025-11-11", "close": 24.64, "volume": 10655.0}, {"date": "2025-11-12", "close": 26.72, "volume": 11131.0}, {"date": "2025-11-13", "close": 28.48, "volume": 28210.0}, {"date": "2025-11-14", "close": 28.48, "volume": 17568.0}, {"date": "2025-11-17", "close": 28.96, "volume": 19983.0}, {"date": "2025-11-18", "close": 27.2, "volume": 13965.0}, {"date": "2025-11-19", "close": 29.12, "volume": 14469.0}, {"date": "2025-11-20", "close": 28.96, "volume": 11773.0}, {"date": "2025-11-21", "close": 26.56, "volume": 12626.0}, {"date": "2025-11-24", "close": 26.4, "volume": 16634.0}, {"date": "2025-11-25", "close": 24.96, "volume": 9838.0}, {"date": "2025-11-26", "close": 24.4, "volume": 19406.0}, {"date": "2025-11-28", "close": 22.56, "volume": 44709.0}, {"date": "2025-12-01", "close": 24.32, "volume": 8618.0}, {"date": "2025-12-02", "close": 21.6, "volume": 3956.0}, {"date": "2025-12-03", "close": 16.48, "volume": 16606.0}, {"date": "2025-12-04", "close": 13.8032, "volume": 13734.0}, {"date": "2025-12-05", "close": 16.16, "volume": 5297.0}, {"date": "2025-12-08", "close": 14.4, "volume": 10134.0}, {"date": "2025-12-09", "close": 15.2176, "volume": 1396.0}, {"date": "2025-12-10", "close": 14.96, "volume": 1111.0}, {"date": "2025-12-11", "close": 14.5728, "volume": 411.0}, {"date": "2025-12-12", "close": 14.24, "volume": 750.0}, {"date": "2025-12-15", "close": 11.696, "volume": 6847.0}, {"date": "2025-12-16", "close": 11.4528, "volume": 6641.0}, {"date": "2025-12-17", "close": 10.3792, "volume": 6341.0}, {"date": "2025-12-18", "close": 10.3264, "volume": 1796.0}, {"date": "2025-12-19", "close": 9.8192, "volume": 6569.0}, {"date": "2025-12-22", "close": 9.5488, "volume": 2652.0}, {"date": "2025-12-23", "close": 9.92, "volume": 521.0}, {"date": "2025-12-24", "close": 9.9104, "volume": 347.0}, {"date": "2025-12-26", "close": 9.76, "volume": 2289.0}, {"date": "2025-12-29", "close": 9.44, "volume": 2531.0}, {"date": "2025-12-30", "close": 9.1248, "volume": 2960.0}, {"date": "2025-12-31", "close": 8.1696, "volume": 1170.0}, {"date": "2026-01-02", "close": 8.76, "volume": 1449.0}, {"date": "2026-01-05", "close": 13.44, "volume": 1693809.0}, {"date": "2026-01-06", "close": 12.544, "volume": 50369.0}, {"date": "2026-01-07", "close": 13.184, "volume": 44901.0}, {"date": "2026-01-08", "close": 11.9696, "volume": 34970.0}, {"date": "2026-01-09", "close": 12.48, "volume": 5164.0}, {"date": "2026-01-12", "close": 12.992, "volume": 6650.0}, {"date": "2026-01-13", "close": 12.2992, "volume": 5170.0}, {"date": "2026-01-14", "close": 12.4784, "volume": 4549.0}, {"date": "2026-01-15", "close": 12.496, "volume": 804.0}, {"date": "2026-01-16", "close": 11.9088, "volume": 1006.0}, {"date": "2026-01-20", "close": 11.3856, "volume": 3418.0}, {"date": "2026-01-21", "close": 12.0016, "volume": 6237.0}, {"date": "2026-01-22", "close": 12.7072, "volume": 763.0}, {"date": "2026-01-23", "close": 12.1616, "volume": 2333.0}, {"date": "2026-01-26", "close": 11.68, "volume": 22829.0}, {"date": "2026-01-27", "close": 13.28, "volume": 31164.0}, {"date": "2026-01-28", "close": 11.384, "volume": 12189.0}, {"date": "2026-01-29", "close": 9.9232, "volume": 9856.0}, {"date": "2026-01-30", "close": 9.76, "volume": 4295.0}, {"date": "2026-02-02", "close": 9.7632, "volume": 2969.0}, {"date": "2026-02-03", "close": 11.2752, "volume": 24159.0}, {"date": "2026-02-04", "close": 10.7312, "volume": 5054.0}, {"date": "2026-02-05", "close": 9.936, "volume": 8631.0}, {"date": "2026-02-06", "close": 9.352, "volume": 8831.0}, {"date": "2026-02-09", "close": 9.4032, "volume": 281827.0}, {"date": "2026-02-10", "close": 2.88, "volume": 591717.0}, {"date": "2026-02-11", "close": 3.0768, "volume": 1130842.0}, {"date": "2026-02-12", "close": 3.8736, "volume": 6397006.0}, {"date": "2026-02-13", "close": 3.5136, "volume": 242354.0}, {"date": "2026-02-17", "close": 4.096, "volume": 151579.0}, {"date": "2026-02-18", "close": 3.7216, "volume": 51227.0}, {"date": "2026-02-19", "close": 3.4336, "volume": 25651.0}, {"date": "2026-02-20", "close": 3.48, "volume": 38088.0}, {"date": "2026-02-23", "close": 2.9312, "volume": 77297.0}, {"date": "2026-02-24", "close": 3.0816, "volume": 31629.0}, {"date": "2026-02-25", "close": 3.0976, "volume": 26597.0}, {"date": "2026-02-26", "close": 2.9136, "volume": 25985.0}, {"date": "2026-02-27", "close": 2.88, "volume": 23189.0}, {"date": "2026-03-02", "close": 2.248, "volume": 91369.0}, {"date": "2026-03-03", "close": 2.56, "volume": 86735.0}, {"date": "2026-03-04", "close": 2.64, "volume": 34395.0}, {"date": "2026-03-05", "close": 2.4704, "volume": 19805.0}, {"date": "2026-03-06", "close": 2.5904, "volume": 17091.0}, {"date": "2026-03-09", "close": 2.6096, "volume": 38928.0}, {"date": "2026-03-10", "close": 3.1776, "volume": 927031.0}, {"date": "2026-03-11", "close": 2.9616, "volume": 188339.0}, {"date": "2026-03-12", "close": 2.7936, "volume": 213480.0}, {"date": "2026-03-13", "close": 2.9104, "volume": 213458.0}, {"date": "2026-03-16", "close": 2.7472, "volume": 36498.0}, {"date": "2026-03-17", "close": 2.7488, "volume": 57759.0}, {"date": "2026-03-18", "close": 2.7376, "volume": 25992.0}, {"date": "2026-03-19", "close": 2.72, "volume": 23820.0}, {"date": "2026-03-20", "close": 2.6656, "volume": 10692.0}, {"date": "2026-03-23", "close": 2.6384, "volume": 35864.0}, {"date": "2026-03-24", "close": 2.592, "volume": 11962.0}, {"date": "2026-03-25", "close": 2.6512, "volume": 38189.0}, {"date": "2026-03-26", "close": 2.704, "volume": 71667.0}, {"date": "2026-03-27", "close": 2.656, "volume": 57025.0}, {"date": "2026-03-30", "close": 2.48, "volume": 52345.0}, {"date": "2026-03-31", "close": 2.432, "volume": 38715.0}, {"date": "2026-04-01", "close": 2.7456, "volume": 37362.0}, {"date": "2026-04-02", "close": 2.656, "volume": 11922.0}, {"date": "2026-04-06", "close": 2.6816, "volume": 41098.0}, {"date": "2026-04-07", "close": 2.96, "volume": 71069.0}, {"date": "2026-04-08", "close": 2.96, "volume": 43168.0}, {"date": "2026-04-09", "close": 2.992, "volume": 320589.0}, {"date": "2026-04-10", "close": 2.976, "volume": 250529.0}, {"date": "2026-04-13", "close": 2.944, "volume": 131962.0}, {"date": "2026-04-14", "close": 2.88, "volume": 140408.0}, {"date": "2026-04-15", "close": 3.136, "volume": 132222.0}, {"date": "2026-04-16", "close": 3.0912, "volume": 44302.0}, {"date": "2026-04-17", "close": 3.28, "volume": 184189.0}, {"date": "2026-04-20", "close": 3.1904, "volume": 56537.0}, {"date": "2026-04-21", "close": 3.136, "volume": 35971.0}, {"date": "2026-04-22", "close": 4.336, "volume": 2125118.0}, {"date": "2026-04-23", "close": 3.72, "volume": 217695.0}, {"date": "2026-04-24", "close": 4.176, "volume": 210785.0}, {"date": "2026-04-27", "close": 4.5648, "volume": 98838.0}, {"date": "2026-04-28", "close": 3.1008, "volume": 201937.0}, {"date": "2026-04-29", "close": 3.352, "volume": 43370.0}, {"date": "2026-04-30", "close": 3.984, "volume": 34720.0}, {"date": "2026-05-01", "close": 4.1136, "volume": 29282.0}, {"date": "2026-05-04", "close": 3.696, "volume": 26732.0}, {"date": "2026-05-05", "close": 3.68, "volume": 13913.0}, {"date": "2026-05-06", "close": 3.6816, "volume": 14652.0}, {"date": "2026-05-07", "close": 3.7136, "volume": 25403.0}, {"date": "2026-05-08", "close": 3.5088, "volume": 20391.0}, {"date": "2026-05-11", "close": 3.2928, "volume": 18085.0}, {"date": "2026-05-12", "close": 3.4128, "volume": 21863.0}, {"date": "2026-05-13", "close": 3.4592, "volume": 33118.0}, {"date": "2026-05-14", "close": 3.8912, "volume": 47668.0}, {"date": "2026-05-15", "close": 3.76, "volume": 42372.0}, {"date": "2026-05-18", "close": 3.624, "volume": 25710.0}, {"date": "2026-05-19", "close": 3.5816, "volume": 21090.0}, {"date": "2026-05-20", "close": 3.3088, "volume": 25767.0}, {"date": "2026-05-21", "close": 3.344, "volume": 15982.0}, {"date": "2026-05-22", "close": 3.296, "volume": 18794.0}, {"date": "2026-05-26", "close": 3.0144, "volume": 47735.0}, {"date": "2026-05-27", "close": 3.008, "volume": 65081.0}, {"date": "2026-05-28", "close": 2.9088, "volume": 29364.0}, {"date": "2026-05-29", "close": 2.512, "volume": 59309.0}, {"date": "2026-06-01", "close": 2.96, "volume": 77788.0}, {"date": "2026-06-02", "close": 3.256, "volume": 67570.0}, {"date": "2026-06-03", "close": 2.9616, "volume": 119846.0}, {"date": "2026-06-04", "close": 2.88, "volume": 27134.0}, {"date": "2026-06-05", "close": 2.2768, "volume": 1885697.0}, {"date": "2026-06-08", "close": 2.2208, "volume": 1647997.0}, {"date": "2026-06-09", "close": 2.5904, "volume": 779679.0}, {"date": "2026-06-10", "close": 2.88, "volume": 154408.0}, {"date": "2026-06-11", "close": 2.5984, "volume": 79418.0}, {"date": "2026-06-12", "close": 2.4, "volume": 31370.0}, {"date": "2026-06-15", "close": 2.512, "volume": 30481.0}, {"date": "2026-06-16", "close": 2.2992, "volume": 37252.0}, {"date": "2026-06-17", "close": 1.904, "volume": 145292.0}, {"date": "2026-06-18", "close": 1.792, "volume": 50293.0}, {"date": "2026-06-22", "close": 2.09, "volume": 698893.0}, {"date": "2026-06-23", "close": 1.95, "volume": 1845383.0}, {"date": "2026-06-24", "close": 1.91, "volume": 2246004.0}, {"date": "2026-06-25", "close": 1.64, "volume": 221991.0}, {"date": "2026-06-26", "close": 1.47, "volume": 111085.0}, {"date": "2026-06-29", "close": 1.75, "volume": 519715.0}, {"date": "2026-06-30", "close": 1.83, "volume": 596490.0}, {"date": "2026-07-01", "close": 1.77, "volume": 74939.0}, {"date": "2026-07-02", "close": 1.8, "volume": 14073560.0}, {"date": "2026-07-06", "close": 6.8, "volume": 101794100.0}, {"date": "2026-07-07", "close": 3.99, "volume": 2358696.0}, {"date": "2026-07-08", "close": 3.8, "volume": 578732.0}, {"date": "2026-07-09", "close": 4.21, "volume": 580610.0}, {"date": "2026-07-10", "close": 3.45, "volume": 232770.0}, {"date": "2026-07-13", "close": 2.53, "volume": 167534.0}, {"date": "2026-07-14", "close": 2.53, "volume": 130649.0}, {"date": "2026-07-15", "close": 2.25, "volume": 82058.0}, {"date": "2026-07-16", "close": 2.35, "volume": 85859.0}, {"date": "2026-07-17", "close": 2.28, "volume": 91947.0}, {"date": "2026-07-20", "close": 2.19, "volume": 24477.0}, {"date": "2026-07-21", "close": 2.22, "volume": 33563.0}, {"date": "2026-07-22", "close": 2.52, "volume": 1235130.0}, {"date": "2026-07-23", "close": 2.56, "volume": 166485.0}, {"date": "2026-07-24", "close": 2.21, "volume": 89185.0}], "refreshing": true}