{"ticker": "LNKS", "overview": {"cik": "1972074", "ticker": "LNKS", "name": "Linkers Industries Ltd", "industry": "Electronic Components & Accessories", "country": "Malaysia", "sic": "3670", "announcements": [{"form": "6-K", "date": "2026-08-14", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-089554", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-083947", "price_sensitive": true}, {"form": "4", "date": "2026-07-13", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000152", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000145", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000139", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000129", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000124", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000112", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000108", "price_sensitive": false}, {"form": "3", "date": "2026-06-25", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000107", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-17", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-069483", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-29", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-062392", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-29", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-048868", "price_sensitive": true}, {"form": "3", "date": "2026-04-13", "title": "Initial insider holdings", "accession": "0001213900-26-042737", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-01", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-038069", "price_sensitive": true}, {"form": "3", "date": "2026-04-01", "title": "Initial insider holdings", "accession": "0001213900-26-037964", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-25", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-033803", "price_sensitive": true}, {"form": "424B4", "date": "2026-03-24", "title": "PROSPECTUS", "accession": "0001213900-26-033163", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-03-20", "title": "Form EFFECT", "accession": "9999999995-26-000897", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-03-19", "title": "Form CORRESP", "accession": "0001213900-26-031567", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-03-19", "title": "Form CORRESP", "accession": "0001213900-26-031563", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-030088", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-030086", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-030071", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-030063", "price_sensitive": false}]}, "description": "Linkers Industries Ltd trades as LNKS on the NASDAQ and is registered in Malaysia, classified under Electronic Components & Accessories (SIC 3670). Privy Trades holds 7 insider filings for the company, from June 2026 to July 2026. Across those, 1 insider disclosed 5 open-market purchases totalling $120.94K against 2 sales totalling $48.56K. The most recent filing on record is dated 9 July 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 5, "buy_sum": 120937.43, "sell_n": 2, "sell_sum": 48559.11, "net": 72378.31999999999, "insiders": 1, "first_date": "2026-06-24", "last_date": "2026-07-09"}, "metrics": {"ticker": "LNKS", "has_prices": true, "as_of": "2026-08-07", "last": 1.02, "prev_close": 0.9934, "change": 0.026600000000000068, "change_pct": 0.0267767263942018, "session_volume": 143743.0, "vwap_5": 1.0059371615450488, "vwap_20": 1.132334228577451, "vwap_60": 2.1363979797972283, "vwap_250": 3.460137220733517, "high_52w": 332.5, "low_52w": 0.9691, "avg_volume_20": 170312.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001475597-26-000152", "src": "INSIDERS", "ticker": "LNKS", "cik": "1972074", "company": "Linkers Industries Ltd", "company_raw": "Linkers Industries Ltd", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 11375.25, "score": 26.5, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "Malaysia", "headline": "LNKS's biggest backer adds $11K", "source_url": "https://www.sec.gov/Archives/edgar/data/1972074/000147559726000152/0001475597-26-000152-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-09", "mins": 167928}, {"id": "0001475597-26-000145", "src": "INSIDERS", "ticker": "LNKS", "cik": "1972074", "company": "Linkers Industries Ltd", "company_raw": "Linkers Industries Ltd", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 33464.71, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "Malaysia", "headline": "10% owner sells $33K of LNKS", "source_url": "https://www.sec.gov/Archives/edgar/data/1972074/000147559726000145/0001475597-26-000145-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169368}, {"id": "0001475597-26-000139", "src": "INSIDERS", "ticker": "LNKS", "cik": "1972074", "company": "Linkers Industries Ltd", "company_raw": "Linkers Industries Ltd", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 15094.400000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "Malaysia", "headline": "10% owner sells $15K of LNKS", "source_url": "https://www.sec.gov/Archives/edgar/data/1972074/000147559726000139/0001475597-26-000139-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172248}, {"id": "0001475597-26-000129", "src": "INSIDERS", "ticker": "LNKS", "cik": "1972074", "company": "Linkers Industries Ltd", "company_raw": "Linkers Industries Ltd", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 638.9599999999999, "score": 15.1, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "Malaysia", "headline": "Big holder adds $638 of LNKS", "source_url": "https://www.sec.gov/Archives/edgar/data/1972074/000147559726000129/0001475597-26-000129-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179448}, {"id": "0001475597-26-000124", "src": "INSIDERS", "ticker": "LNKS", "cik": "1972074", "company": "Linkers Industries Ltd", "company_raw": "Linkers Industries Ltd", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 6996.6, "score": 23.7, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "Malaysia", "headline": "Major holder piles $7K into LNKS", "source_url": "https://www.sec.gov/Archives/edgar/data/1972074/000147559726000124/0001475597-26-000124-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182328}, {"id": "0001475597-26-000112", "src": "INSIDERS", "ticker": "LNKS", "cik": "1972074", "company": "Linkers Industries Ltd", "company_raw": "Linkers Industries Ltd", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 20296.98, "score": 29.1, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "Malaysia", "headline": "Big holder adds $20K of LNKS", "source_url": "https://www.sec.gov/Archives/edgar/data/1972074/000147559726000112/0001475597-26-000112-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186648}, {"id": "0001475597-26-000108", "src": "INSIDERS", "ticker": "LNKS", "cik": "1972074", "company": "Linkers Industries Ltd", "company_raw": "Linkers Industries Ltd", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 81629.64, "score": 39.3, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "Malaysia", "headline": "Major holder piles $82K into LNKS", "source_url": "https://www.sec.gov/Archives/edgar/data/1972074/000147559726000108/0001475597-26-000108-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189528}], "recent_buys": [{"id": "0001475597-26-000152", "src": "INSIDERS", "ticker": "LNKS", "cik": "1972074", "company": "Linkers Industries Ltd", "company_raw": "Linkers Industries Ltd", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 11375.25, "score": 26.5, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "Malaysia", "headline": "LNKS's biggest backer adds $11K", "source_url": "https://www.sec.gov/Archives/edgar/data/1972074/000147559726000152/0001475597-26-000152-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-09", "mins": 167928}, {"id": "0001475597-26-000129", "src": "INSIDERS", "ticker": "LNKS", "cik": "1972074", "company": "Linkers Industries Ltd", "company_raw": "Linkers Industries Ltd", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 638.9599999999999, "score": 15.1, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "Malaysia", "headline": "Big holder adds $638 of LNKS", "source_url": "https://www.sec.gov/Archives/edgar/data/1972074/000147559726000129/0001475597-26-000129-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179448}, {"id": "0001475597-26-000124", "src": "INSIDERS", "ticker": "LNKS", "cik": "1972074", "company": "Linkers Industries Ltd", "company_raw": "Linkers Industries Ltd", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 6996.6, "score": 23.7, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "Malaysia", "headline": "Major holder piles $7K into LNKS", "source_url": "https://www.sec.gov/Archives/edgar/data/1972074/000147559726000124/0001475597-26-000124-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182328}, {"id": "0001475597-26-000112", "src": "INSIDERS", "ticker": "LNKS", "cik": "1972074", "company": "Linkers Industries Ltd", "company_raw": "Linkers Industries Ltd", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 20296.98, "score": 29.1, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "Malaysia", "headline": "Big holder adds $20K of LNKS", "source_url": "https://www.sec.gov/Archives/edgar/data/1972074/000147559726000112/0001475597-26-000112-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186648}, {"id": "0001475597-26-000108", "src": "INSIDERS", "ticker": "LNKS", "cik": "1972074", "company": "Linkers Industries Ltd", "company_raw": "Linkers Industries Ltd", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 81629.64, "score": 39.3, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "Malaysia", "headline": "Major holder piles $82K into LNKS", "source_url": "https://www.sec.gov/Archives/edgar/data/1972074/000147559726000108/0001475597-26-000108-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189528}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Linkers Industries Limited - Class A Ordinary Shares", "new_value": "Linkers Industries Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001972074", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001972074", "applied": 1, "detected_at": "2026-10-25T18:40:24.520812"}]}, "key_people": [{"who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 120937.43, "sold": 48559.11, "net": 72378.31999999999, "trades": 7, "top_score": 39.3, "lean": "buying", "history": [{"action": "BUY", "amount": 11375.25, "date": "2026-07-09", "score": 26.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1972074/000147559726000152/0001475597-26-000152-index.htm"}, {"action": "SELL", "amount": 33464.71, "date": "2026-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1972074/000147559726000145/0001475597-26-000145-index.htm"}, {"action": "SELL", "amount": 15094.400000000001, "date": "2026-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1972074/000147559726000139/0001475597-26-000139-index.htm"}, {"action": "BUY", "amount": 638.9599999999999, "date": "2026-07-01", "score": 15.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1972074/000147559726000129/0001475597-26-000129-index.htm"}, {"action": "BUY", "amount": 6996.6, "date": "2026-06-29", "score": 23.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1972074/000147559726000124/0001475597-26-000124-index.htm"}, {"action": "BUY", "amount": 20296.98, "date": "2026-06-26", "score": 29.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1972074/000147559726000112/0001475597-26-000112-index.htm"}, {"action": "BUY", "amount": 81629.64, "date": "2026-06-24", "score": 39.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1972074/000147559726000108/0001475597-26-000108-index.htm"}], "latest": {"action": "BUY", "amount": 11375.25, "date": "2026-07-09", "score": 26.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1972074/000147559726000152/0001475597-26-000152-index.htm"}}], "activity": [], "announcements": [{"form": "6-K", "date": "2026-08-14", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-089554", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-083947", "price_sensitive": true}, {"form": "4", "date": "2026-07-13", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000152", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000145", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000139", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000129", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000124", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000112", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000108", "price_sensitive": false}, {"form": "3", "date": "2026-06-25", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000107", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-17", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-069483", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-29", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-062392", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-29", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-048868", "price_sensitive": true}, {"form": "3", "date": "2026-04-13", "title": "Initial insider holdings", "accession": "0001213900-26-042737", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-01", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-038069", "price_sensitive": true}, {"form": "3", "date": "2026-04-01", "title": "Initial insider holdings", "accession": "0001213900-26-037964", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-25", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-033803", "price_sensitive": true}, {"form": "424B4", "date": "2026-03-24", "title": "PROSPECTUS", "accession": "0001213900-26-033163", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-03-20", "title": "Form EFFECT", "accession": "9999999995-26-000897", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-03-19", "title": "Form CORRESP", "accession": "0001213900-26-031567", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-03-19", "title": "Form CORRESP", "accession": "0001213900-26-031563", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-030088", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-030086", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-030071", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-030063", "price_sensitive": false}], "performance": {"ticker": "LNKS", "has_prices": true, "summary": {"n": 5, "avg": -0.4118971770584225, "win_rate": 0.0, "best": -0.28671328671328666, "worst": -0.5384615384615384, "as_of": "2026-08-07"}, "buys": [{"who": "HRT FINANCIAL LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 11375.25, "date": "2026-07-09", "score": 26.5, "ref_price": 1.43, "return": -0.28671328671328666}, {"who": "HRT FINANCIAL LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 638.9599999999999, "date": "2026-07-01", "score": 15.1, "ref_price": 1.61, "return": -0.36645962732919257}, {"who": "HRT FINANCIAL LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6996.6, "date": "2026-06-29", "score": 23.7, "ref_price": 1.73, "return": -0.4104046242774566}, {"who": "HRT FINANCIAL LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 20296.98, "date": "2026-06-26", "score": 29.1, "ref_price": 1.88, "return": -0.45744680851063824}, {"who": "HRT FINANCIAL LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 81629.64, "date": "2026-06-24", "score": 39.3, "ref_price": 2.21, "return": -0.5384615384615384}]}, "price_series": [{"date": "2024-12-05", "close": 1082.5, "volume": 3638.0}, {"date": "2024-12-06", "close": 1080.0, "volume": 2433.0}, {"date": "2024-12-09", "close": 1256.25, "volume": 938.0}, {"date": "2024-12-10", "close": 1162.5, "volume": 557.0}, {"date": "2024-12-11", "close": 1062.5, "volume": 1340.0}, {"date": "2024-12-12", "close": 1252.5, "volume": 5466.0}, {"date": "2024-12-13", "close": 1252.5, "volume": 3234.0}, {"date": "2024-12-16", "close": 1520.0, "volume": 838.0}, {"date": "2024-12-17", "close": 2165.0, "volume": 1688.0}, {"date": "2024-12-18", "close": 2002.5, "volume": 433.0}, {"date": "2024-12-19", "close": 2037.5, "volume": 2781.0}, {"date": "2024-12-20", "close": 2010.0, "volume": 1011.0}, {"date": "2024-12-23", "close": 2300.0, "volume": 2277.0}, {"date": "2024-12-24", "close": 2397.5, "volume": 679.0}, {"date": "2024-12-26", "close": 825.0, "volume": 14598.0}, {"date": "2024-12-27", "close": 682.5, "volume": 5400.0}, {"date": "2024-12-30", "close": 457.5, "volume": 4508.0}, {"date": "2024-12-31", "close": 337.5, "volume": 3249.0}, {"date": "2025-01-02", "close": 370.0, "volume": 1943.0}, {"date": "2025-01-03", "close": 410.0, "volume": 1886.0}, {"date": "2025-01-06", "close": 390.0, "volume": 1697.0}, {"date": "2025-01-07", "close": 360.0, "volume": 984.0}, {"date": "2025-01-08", "close": 320.0, "volume": 683.0}, {"date": "2025-01-10", "close": 315.0, "volume": 1565.0}, {"date": "2025-01-13", "close": 275.0, "volume": 690.0}, {"date": "2025-01-14", "close": 255.0, "volume": 852.0}, {"date": "2025-01-15", "close": 225.55, "volume": 904.0}, {"date": "2025-01-16", "close": 242.5, "volume": 1093.0}, {"date": "2025-01-17", "close": 235.0, "volume": 384.0}, {"date": "2025-01-21", "close": 225.0, "volume": 460.0}, {"date": "2025-01-22", "close": 221.3, "volume": 280.0}, {"date": "2025-01-23", "close": 257.5, "volume": 1291.0}, {"date": "2025-01-24", "close": 242.5, "volume": 1227.0}, {"date": "2025-01-27", "close": 230.0, "volume": 162.0}, {"date": "2025-01-28", "close": 230.0, "volume": 356.0}, {"date": "2025-01-29", "close": 230.0, "volume": 358.0}, {"date": "2025-01-30", "close": 225.0, "volume": 161.0}, {"date": "2025-01-31", "close": 222.5, "volume": 272.0}, {"date": "2025-02-03", "close": 214.75, "volume": 668.0}, {"date": "2025-02-04", "close": 212.5, "volume": 155.0}, {"date": "2025-02-05", "close": 204.25, "volume": 282.0}, {"date": "2025-02-06", "close": 205.0, "volume": 212.0}, {"date": "2025-02-07", "close": 205.0, "volume": 180.0}, {"date": "2025-02-10", "close": 205.0, "volume": 494.0}, {"date": "2025-02-11", "close": 200.0, "volume": 705.0}, {"date": "2025-02-12", "close": 200.0, "volume": 91.0}, {"date": "2025-02-13", "close": 209.75, "volume": 621.0}, {"date": "2025-02-14", "close": 195.275, "volume": 439.0}, {"date": "2025-02-18", "close": 203.75, "volume": 544.0}, {"date": "2025-02-19", "close": 205.025, "volume": 440.0}, {"date": "2025-02-20", "close": 200.225, "volume": 313.0}, {"date": "2025-02-21", "close": 201.75, "volume": 113.0}, {"date": "2025-02-24", "close": 200.0, "volume": 180.0}, {"date": "2025-02-25", "close": 192.525, "volume": 156.0}, {"date": "2025-02-26", "close": 195.0, "volume": 55.0}, {"date": "2025-02-27", "close": 187.5, "volume": 310.0}, {"date": "2025-02-28", "close": 176.275, "volume": 294.0}, {"date": "2025-03-03", "close": 162.5, "volume": 450.0}, {"date": "2025-03-04", "close": 142.5, "volume": 644.0}, {"date": "2025-03-05", "close": 153.725, "volume": 196.0}, {"date": "2025-03-06", "close": 150.6, "volume": 82.0}, {"date": "2025-03-07", "close": 154.175, "volume": 183.0}, {"date": "2025-03-10", "close": 141.325, "volume": 412.0}, {"date": "2025-03-11", "close": 146.725, "volume": 169.0}, {"date": "2025-03-12", "close": 143.8, "volume": 314.0}, {"date": "2025-03-13", "close": 140.575, "volume": 324.0}, {"date": "2025-03-14", "close": 137.625, "volume": 287.0}, {"date": "2025-03-17", "close": 137.85, "volume": 179.0}, {"date": "2025-03-18", "close": 141.225, "volume": 27.0}, {"date": "2025-03-19", "close": 167.25, "volume": 902.0}, {"date": "2025-03-20", "close": 180.4, "volume": 1995.0}, {"date": "2025-03-21", "close": 170.25, "volume": 352.0}, {"date": "2025-03-24", "close": 181.025, "volume": 465.0}, {"date": "2025-03-25", "close": 195.5, "volume": 3659.0}, {"date": "2025-03-26", "close": 160.6875, "volume": 8339.0}, {"date": "2025-03-27", "close": 137.5503, "volume": 1604.0}, {"date": "2025-03-28", "close": 132.5, "volume": 368.0}, {"date": "2025-03-31", "close": 117.625, "volume": 652.0}, {"date": "2025-04-01", "close": 126.0, "volume": 923.0}, {"date": "2025-04-02", "close": 141.75, "volume": 670.0}, {"date": "2025-04-03", "close": 137.5, "volume": 497.0}, {"date": "2025-04-04", "close": 137.5, "volume": 224.0}, {"date": "2025-04-07", "close": 126.8238, "volume": 312.0}, {"date": "2025-04-08", "close": 125.0, "volume": 230.0}, {"date": "2025-04-09", "close": 125.0, "volume": 514.0}, {"date": "2025-04-10", "close": 132.8, "volume": 171.0}, {"date": "2025-04-11", "close": 137.9375, "volume": 125.0}, {"date": "2025-04-14", "close": 140.25, "volume": 180.0}, {"date": "2025-04-15", "close": 142.25, "volume": 130.0}, {"date": "2025-04-16", "close": 140.5, "volume": 106.0}, {"date": "2025-04-17", "close": 144.75, "volume": 319.0}, {"date": "2025-04-21", "close": 143.775, "volume": 54.0}, {"date": "2025-04-22", "close": 157.0, "volume": 177.0}, {"date": "2025-04-23", "close": 164.975, "volume": 445.0}, {"date": "2025-04-24", "close": 157.75, "volume": 165.0}, {"date": "2025-04-25", "close": 160.4, "volume": 77.0}, {"date": "2025-04-28", "close": 155.325, "volume": 114.0}, {"date": "2025-04-29", "close": 133.25, "volume": 456.0}, {"date": "2025-04-30", "close": 136.0, "volume": 180.0}, {"date": "2025-05-01", "close": 137.5, "volume": 117.0}, {"date": "2025-05-02", "close": 141.4, "volume": 85.0}, {"date": "2025-05-05", "close": 149.75, "volume": 67.0}, {"date": "2025-05-06", "close": 142.3, "volume": 139.0}, {"date": "2025-05-07", "close": 136.975, "volume": 96.0}, {"date": "2025-05-08", "close": 139.95, "volume": 91.0}, {"date": "2025-05-09", "close": 137.5, "volume": 73.0}, {"date": "2025-05-12", "close": 142.5, "volume": 145.0}, {"date": "2025-05-13", "close": 150.0, "volume": 70.0}, {"date": "2025-05-14", "close": 147.5, "volume": 83.0}, {"date": "2025-05-15", "close": 155.025, "volume": 145.0}, {"date": "2025-05-16", "close": 152.575, "volume": 378.0}, {"date": "2025-05-19", "close": 146.3, "volume": 88.0}, {"date": "2025-05-20", "close": 140.55, "volume": 151.0}, {"date": "2025-05-21", "close": 148.75, "volume": 74.0}, {"date": "2025-05-22", "close": 155.0, "volume": 597.0}, {"date": "2025-05-23", "close": 162.5, "volume": 178.0}, {"date": "2025-05-27", "close": 165.0, "volume": 351.0}, {"date": "2025-05-28", "close": 166.25, "volume": 188.0}, {"date": "2025-05-29", "close": 158.75, "volume": 229.0}, {"date": "2025-05-30", "close": 158.75, "volume": 109.0}, {"date": "2025-06-02", "close": 157.5, "volume": 158.0}, {"date": "2025-06-03", "close": 157.5, "volume": 36.0}, {"date": "2025-06-04", "close": 162.5, "volume": 13416.0}, {"date": "2025-06-05", "close": 159.75, "volume": 2226.0}, {"date": "2025-06-06", "close": 149.075, "volume": 493.0}, {"date": "2025-06-09", "close": 147.5, "volume": 333.0}, {"date": "2025-06-10", "close": 143.0, "volume": 615.0}, {"date": "2025-06-11", "close": 140.25, "volume": 402.0}, {"date": "2025-06-12", "close": 136.725, "volume": 247.0}, {"date": "2025-06-13", "close": 132.65, "volume": 98.0}, {"date": "2025-06-16", "close": 143.5, "volume": 268.0}, {"date": "2025-06-17", "close": 138.025, "volume": 40.0}, {"date": "2025-06-18", "close": 144.725, "volume": 135.0}, {"date": "2025-06-20", "close": 130.075, "volume": 140.0}, {"date": "2025-06-23", "close": 143.75, "volume": 239.0}, {"date": "2025-06-24", "close": 140.75, "volume": 1185.0}, {"date": "2025-06-25", "close": 144.75, "volume": 143.0}, {"date": "2025-06-26", "close": 142.0, "volume": 638.0}, {"date": "2025-06-27", "close": 137.35, "volume": 742.0}, {"date": "2025-06-30", "close": 120.75, "volume": 1843.0}, {"date": "2025-07-01", "close": 119.75, "volume": 457.0}, {"date": "2025-07-02", "close": 128.0, "volume": 112.0}, {"date": "2025-07-03", "close": 128.25, "volume": 165.0}, {"date": "2025-07-07", "close": 128.0, "volume": 157.0}, {"date": "2025-07-08", "close": 124.825, "volume": 123.0}, {"date": "2025-07-09", "close": 128.75, "volume": 160.0}, {"date": "2025-07-10", "close": 122.8, "volume": 172.0}, {"date": "2025-07-11", "close": 123.3753, "volume": 130.0}, {"date": "2025-07-14", "close": 130.9, "volume": 1104.0}, {"date": "2025-07-15", "close": 136.75, "volume": 369.0}, {"date": "2025-07-16", "close": 131.175, "volume": 122.0}, {"date": "2025-07-17", "close": 132.4, "volume": 439.0}, {"date": "2025-07-18", "close": 138.8, "volume": 26.0}, {"date": "2025-07-21", "close": 145.0, "volume": 669.0}, {"date": "2025-07-22", "close": 145.0, "volume": 424.0}, {"date": "2025-07-23", "close": 160.35, "volume": 919.0}, {"date": "2025-07-24", "close": 156.025, "volume": 688.0}, {"date": "2025-07-25", "close": 160.0932, "volume": 387.0}, {"date": "2025-07-28", "close": 159.55, "volume": 141.0}, {"date": "2025-07-29", "close": 156.0, "volume": 130.0}, {"date": "2025-07-30", "close": 159.225, "volume": 124.0}, {"date": "2025-07-31", "close": 143.75, "volume": 161.0}, {"date": "2025-08-01", "close": 143.1753, "volume": 207.0}, {"date": "2025-08-04", "close": 131.95, "volume": 430.0}, {"date": "2025-08-05", "close": 131.625, "volume": 94.0}, {"date": "2025-08-06", "close": 134.525, "volume": 69.0}, {"date": "2025-08-07", "close": 130.125, "volume": 78.0}, {"date": "2025-08-08", "close": 132.575, "volume": 27.0}, {"date": "2025-08-11", "close": 130.0, "volume": 207.0}, {"date": "2025-08-12", "close": 131.8025, "volume": 91.0}, {"date": "2025-08-13", "close": 128.425, "volume": 75.0}, {"date": "2025-08-14", "close": 129.075, "volume": 62.0}, {"date": "2025-08-15", "close": 130.0627, "volume": 122.0}, {"date": "2025-08-18", "close": 127.5, "volume": 259.0}, {"date": "2025-08-19", "close": 122.5, "volume": 250.0}, {"date": "2025-08-20", "close": 123.625, "volume": 50.0}, {"date": "2025-08-21", "close": 127.5, "volume": 223.0}, {"date": "2025-08-22", "close": 127.5, "volume": 65.0}, {"date": "2025-08-25", "close": 140.0, "volume": 6022.0}, {"date": "2025-08-26", "close": 131.275, "volume": 1327.0}, {"date": "2025-08-27", "close": 142.5, "volume": 355.0}, {"date": "2025-08-28", "close": 133.775, "volume": 294.0}, {"date": "2025-08-29", "close": 134.925, "volume": 162.0}, {"date": "2025-09-02", "close": 128.7405, "volume": 168.0}, {"date": "2025-09-03", "close": 133.75, "volume": 90.0}, {"date": "2025-09-04", "close": 133.7475, "volume": 93.0}, {"date": "2025-09-05", "close": 118.25, "volume": 672.0}, {"date": "2025-09-08", "close": 122.5, "volume": 90.0}, {"date": "2025-09-09", "close": 150.0, "volume": 6894.0}, {"date": "2025-09-10", "close": 135.0, "volume": 3204.0}, {"date": "2025-09-11", "close": 126.225, "volume": 732.0}, {"date": "2025-09-12", "close": 140.25, "volume": 850.0}, {"date": "2025-09-15", "close": 129.0, "volume": 1481.0}, {"date": "2025-09-16", "close": 140.1, "volume": 302.0}, {"date": "2025-09-17", "close": 144.25, "volume": 142.0}, {"date": "2025-09-18", "close": 143.75, "volume": 162.0}, {"date": "2025-09-19", "close": 142.225, "volume": 533.0}, {"date": "2025-09-22", "close": 131.65, "volume": 296.0}, {"date": "2025-09-23", "close": 112.75, "volume": 1511.0}, {"date": "2025-09-24", "close": 114.7, "volume": 500.0}, {"date": "2025-09-25", "close": 121.725, "volume": 408.0}, {"date": "2025-09-26", "close": 115.0, "volume": 176.0}, {"date": "2025-09-29", "close": 115.0, "volume": 46.0}, {"date": "2025-09-30", "close": 116.15, "volume": 115.0}, {"date": "2025-10-01", "close": 114.875, "volume": 19838.0}, {"date": "2025-10-02", "close": 127.25, "volume": 7141.0}, {"date": "2025-10-03", "close": 123.75, "volume": 1010.0}, {"date": "2025-10-06", "close": 124.925, "volume": 364.0}, {"date": "2025-10-07", "close": 121.225, "volume": 468.0}, {"date": "2025-10-08", "close": 127.25, "volume": 297.0}, {"date": "2025-10-09", "close": 126.5, "volume": 148.0}, {"date": "2025-10-10", "close": 118.775, "volume": 265.0}, {"date": "2025-10-13", "close": 119.65, "volume": 264.0}, {"date": "2025-10-14", "close": 125.275, "volume": 916.0}, {"date": "2025-10-15", "close": 140.0, "volume": 563.0}, {"date": "2025-10-16", "close": 140.0, "volume": 307.0}, {"date": "2025-10-17", "close": 182.5, "volume": 204463.0}, {"date": "2025-10-20", "close": 120.375, "volume": 11408.0}, {"date": "2025-10-21", "close": 129.2, "volume": 4289.0}, {"date": "2025-10-22", "close": 118.275, "volume": 1473.0}, {"date": "2025-10-23", "close": 121.8, "volume": 826.0}, {"date": "2025-10-24", "close": 126.0, "volume": 1783.0}, {"date": "2025-10-27", "close": 132.25, "volume": 708.0}, {"date": "2025-10-28", "close": 126.7, "volume": 543.0}, {"date": "2025-10-29", "close": 123.75, "volume": 464.0}, {"date": "2025-10-30", "close": 126.975, "volume": 449.0}, {"date": "2025-10-31", "close": 122.475, "volume": 926.0}, {"date": "2025-11-03", "close": 122.5, "volume": 248.0}, {"date": "2025-11-04", "close": 112.25, "volume": 475.0}, {"date": "2025-11-05", "close": 112.475, "volume": 195.0}, {"date": "2025-11-06", "close": 107.25, "volume": 362.0}, {"date": "2025-11-07", "close": 112.2, "volume": 237.0}, {"date": "2025-11-10", "close": 112.125, "volume": 75.0}, {"date": "2025-11-11", "close": 105.325, "volume": 701.0}, {"date": "2025-11-12", "close": 106.25, "volume": 144.0}, {"date": "2025-11-13", "close": 92.5, "volume": 847.0}, {"date": "2025-11-14", "close": 87.5, "volume": 300.0}, {"date": "2025-11-17", "close": 92.25, "volume": 287.0}, {"date": "2025-11-18", "close": 85.45, "volume": 41.0}, {"date": "2025-11-19", "close": 87.5, "volume": 55.0}, {"date": "2025-11-20", "close": 71.275, "volume": 542.0}, {"date": "2025-11-21", "close": 72.75, "volume": 209.0}, {"date": "2025-11-24", "close": 75.0, "volume": 57.0}, {"date": "2025-11-25", "close": 78.75, "volume": 422.0}, {"date": "2025-11-26", "close": 82.35, "volume": 256.0}, {"date": "2025-11-28", "close": 87.65, "volume": 122.0}, {"date": "2025-12-01", "close": 88.775, "volume": 211.0}, {"date": "2025-12-02", "close": 95.75, "volume": 183.0}, {"date": "2025-12-03", "close": 96.975, "volume": 90.0}, {"date": "2025-12-04", "close": 86.75, "volume": 176.0}, {"date": "2025-12-05", "close": 85.0, "volume": 80.0}, {"date": "2025-12-08", "close": 90.025, "volume": 33.0}, {"date": "2025-12-09", "close": 87.5, "volume": 111.0}, {"date": "2025-12-10", "close": 92.5, "volume": 52.0}, {"date": "2025-12-11", "close": 85.025, "volume": 13.0}, {"date": "2025-12-12", "close": 82.5, "volume": 89.0}, {"date": "2025-12-15", "close": 78.3, "volume": 89.0}, {"date": "2025-12-16", "close": 78.75, "volume": 65.0}, {"date": "2025-12-17", "close": 75.775, "volume": 56.0}, {"date": "2025-12-18", "close": 79.9, "volume": 69.0}, {"date": "2025-12-19", "close": 79.75, "volume": 10.0}, {"date": "2025-12-22", "close": 76.25, "volume": 52.0}, {"date": "2025-12-23", "close": 95.4, "volume": 34196.0}, {"date": "2025-12-24", "close": 100.0, "volume": 14522.0}, {"date": "2025-12-26", "close": 90.625, "volume": 3484.0}, {"date": "2025-12-29", "close": 85.0, "volume": 2023.0}, {"date": "2025-12-30", "close": 80.625, "volume": 375.0}, {"date": "2025-12-31", "close": 79.875, "volume": 886.0}, {"date": "2026-01-02", "close": 82.45, "volume": 695.0}, {"date": "2026-01-05", "close": 88.2, "volume": 1123.0}, {"date": "2026-01-06", "close": 85.8, "volume": 335.0}, {"date": "2026-01-07", "close": 85.825, "volume": 159.0}, {"date": "2026-01-08", "close": 87.4, "volume": 238.0}, {"date": "2026-01-09", "close": 84.975, "volume": 343.0}, {"date": "2026-01-12", "close": 84.975, "volume": 181.0}, {"date": "2026-01-13", "close": 84.95, "volume": 118.0}, {"date": "2026-01-14", "close": 80.0, "volume": 159.0}, {"date": "2026-01-15", "close": 84.425, "volume": 1761.0}, {"date": "2026-01-16", "close": 79.4, "volume": 574.0}, {"date": "2026-01-20", "close": 74.525, "volume": 2017.0}, {"date": "2026-01-21", "close": 79.725, "volume": 618.0}, {"date": "2026-01-22", "close": 78.35, "volume": 325.0}, {"date": "2026-01-23", "close": 77.45, "volume": 197.0}, {"date": "2026-01-26", "close": 86.7, "volume": 1069.0}, {"date": "2026-01-27", "close": 120.0, "volume": 47076.0}, {"date": "2026-01-28", "close": 192.425, "volume": 91712.0}, {"date": "2026-01-29", "close": 330.0, "volume": 22578.0}, {"date": "2026-01-30", "close": 275.0, "volume": 10881.0}, {"date": "2026-02-02", "close": 257.5, "volume": 1878.0}, {"date": "2026-02-03", "close": 290.0, "volume": 4188.0}, {"date": "2026-02-04", "close": 270.0, "volume": 614.0}, {"date": "2026-02-05", "close": 277.5, "volume": 661.0}, {"date": "2026-02-06", "close": 260.0, "volume": 510.0}, {"date": "2026-02-09", "close": 302.5, "volume": 2716.0}, {"date": "2026-02-10", "close": 325.0, "volume": 1015.0}, {"date": "2026-02-11", "close": 280.0, "volume": 630.0}, {"date": "2026-02-12", "close": 302.5, "volume": 1033.0}, {"date": "2026-02-13", "close": 280.0, "volume": 285.0}, {"date": "2026-02-17", "close": 292.5, "volume": 181.0}, {"date": "2026-02-18", "close": 310.0, "volume": 421.0}, {"date": "2026-02-19", "close": 277.5, "volume": 329.0}, {"date": "2026-02-20", "close": 332.5, "volume": 1221.0}, {"date": "2026-02-23", "close": 300.0, "volume": 278.0}, {"date": "2026-02-24", "close": 315.0, "volume": 362.0}, {"date": "2026-02-25", "close": 310.0, "volume": 191.0}, {"date": "2026-02-26", "close": 297.5, "volume": 102.0}, {"date": "2026-02-27", "close": 295.0, "volume": 273.0}, {"date": "2026-03-02", "close": 257.5, "volume": 17355.0}, {"date": "2026-03-03", "close": 312.5, "volume": 8111.0}, {"date": "2026-03-04", "close": 305.0, "volume": 1012.0}, {"date": "2026-03-05", "close": 272.5, "volume": 541.0}, {"date": "2026-03-06", "close": 260.0, "volume": 662.0}, {"date": "2026-03-09", "close": 257.5, "volume": 319.0}, {"date": "2026-03-10", "close": 249.3, "volume": 557.0}, {"date": "2026-03-11", "close": 247.5, "volume": 212.0}, {"date": "2026-03-12", "close": 248.9, "volume": 61.0}, {"date": "2026-03-13", "close": 246.6, "volume": 27.0}, {"date": "2026-03-16", "close": 260.0, "volume": 273.0}, {"date": "2026-03-17", "close": 132.45, "volume": 2014.0}, {"date": "2026-03-18", "close": 145.35, "volume": 131970.0}, {"date": "2026-03-19", "close": 220.0, "volume": 396502.0}, {"date": "2026-03-20", "close": 173.25, "volume": 14124.0}, {"date": "2026-03-23", "close": 23.9, "volume": 387532.0}, {"date": "2026-03-24", "close": 8.7, "volume": 1889179.0}, {"date": "2026-03-25", "close": 6.975, "volume": 1136885.0}, {"date": "2026-03-26", "close": 6.25, "volume": 880688.0}, {"date": "2026-03-27", "close": 5.025, "volume": 970807.0}, {"date": "2026-03-30", "close": 4.8, "volume": 1149805.0}, {"date": "2026-03-31", "close": 5.95, "volume": 1685850.0}, {"date": "2026-04-01", "close": 3.2, "volume": 1970156.0}, {"date": "2026-04-02", "close": 2.075, "volume": 40000.0}, {"date": "2026-04-06", "close": 2.33, "volume": 6799354.0}, {"date": "2026-04-07", "close": 1.69, "volume": 1219120.0}, {"date": "2026-04-08", "close": 1.98, "volume": 860704.0}, {"date": "2026-04-09", "close": 1.96, "volume": 342491.0}, {"date": "2026-04-10", "close": 2.17, "volume": 22723110.0}, {"date": "2026-04-13", "close": 2.19, "volume": 835016.0}, {"date": "2026-04-14", "close": 2.03, "volume": 538229.0}, {"date": "2026-04-15", "close": 2.03, "volume": 597635.0}, {"date": "2026-04-16", "close": 2.17, "volume": 392596.0}, {"date": "2026-04-17", "close": 2.08, "volume": 198942.0}, {"date": "2026-04-20", "close": 1.92, "volume": 204195.0}, {"date": "2026-04-21", "close": 1.75, "volume": 318859.0}, {"date": "2026-04-22", "close": 1.74, "volume": 202376.0}, {"date": "2026-04-23", "close": 1.8, "volume": 672567.0}, {"date": "2026-04-24", "close": 1.73, "volume": 232510.0}, {"date": "2026-04-27", "close": 1.71, "volume": 193256.0}, {"date": "2026-04-28", "close": 1.63, "volume": 115226.0}, {"date": "2026-04-29", "close": 1.56, "volume": 159931.0}, {"date": "2026-04-30", "close": 1.53, "volume": 143272.0}, {"date": "2026-05-01", "close": 1.58, "volume": 327279.0}, {"date": "2026-05-04", "close": 1.64, "volume": 117124.0}, {"date": "2026-05-05", "close": 1.6, "volume": 90819.0}, {"date": "2026-05-06", "close": 1.58, "volume": 110438.0}, {"date": "2026-05-07", "close": 1.53, "volume": 66728.0}, {"date": "2026-05-08", "close": 1.42, "volume": 200808.0}, {"date": "2026-05-11", "close": 1.41, "volume": 143458.0}, {"date": "2026-05-12", "close": 1.35, "volume": 59372.0}, {"date": "2026-05-13", "close": 1.35, "volume": 920508.0}, {"date": "2026-05-14", "close": 1.63, "volume": 32523770.0}, {"date": "2026-05-15", "close": 1.49, "volume": 867810.0}, {"date": "2026-05-18", "close": 1.48, "volume": 427231.0}, {"date": "2026-05-19", "close": 1.59, "volume": 234213.0}, {"date": "2026-05-20", "close": 1.74, "volume": 175334.0}, {"date": "2026-05-21", "close": 1.68, "volume": 150234.0}, {"date": "2026-05-22", "close": 1.54, "volume": 83157.0}, {"date": "2026-05-26", "close": 1.5, "volume": 101668.0}, {"date": "2026-05-27", "close": 1.38, "volume": 8268345.0}, {"date": "2026-05-28", "close": 1.78, "volume": 6258894.0}, {"date": "2026-05-29", "close": 1.74, "volume": 607011.0}, {"date": "2026-06-01", "close": 1.66, "volume": 227962.0}, {"date": "2026-06-02", "close": 1.55, "volume": 172030.0}, {"date": "2026-06-03", "close": 1.53, "volume": 91541.0}, {"date": "2026-06-04", "close": 1.53, "volume": 205821.0}, {"date": "2026-06-05", "close": 1.46, "volume": 123134.0}, {"date": "2026-06-08", "close": 1.79, "volume": 732108.0}, {"date": "2026-06-09", "close": 1.59, "volume": 477203.0}, {"date": "2026-06-10", "close": 1.63, "volume": 110140.0}, {"date": "2026-06-11", "close": 1.73, "volume": 181480.0}, {"date": "2026-06-12", "close": 1.57, "volume": 162895.0}, {"date": "2026-06-15", "close": 1.66, "volume": 105204.0}, {"date": "2026-06-16", "close": 1.65, "volume": 52637.0}, {"date": "2026-06-17", "close": 1.6, "volume": 11497110.0}, {"date": "2026-06-18", "close": 2.68, "volume": 69879690.0}, {"date": "2026-06-22", "close": 2.36, "volume": 1425752.0}, {"date": "2026-06-23", "close": 2.33, "volume": 585572.0}, {"date": "2026-06-24", "close": 2.21, "volume": 202710.0}, {"date": "2026-06-25", "close": 2.04, "volume": 219235.0}, {"date": "2026-06-26", "close": 1.88, "volume": 89108.0}, {"date": "2026-06-29", "close": 1.73, "volume": 118918.0}, {"date": "2026-06-30", "close": 1.66, "volume": 133752.0}, {"date": "2026-07-01", "close": 1.61, "volume": 60114.0}, {"date": "2026-07-02", "close": 1.62, "volume": 84847.0}, {"date": "2026-07-06", "close": 1.62, "volume": 29367.0}, {"date": "2026-07-07", "close": 1.42, "volume": 114424.0}, {"date": "2026-07-08", "close": 1.44, "volume": 61944.0}, {"date": "2026-07-09", "close": 1.43, "volume": 31879.0}, {"date": "2026-07-10", "close": 1.42, "volume": 36940.0}, {"date": "2026-07-13", "close": 1.38, "volume": 50138.0}, {"date": "2026-07-14", "close": 1.44, "volume": 47244.0}, {"date": "2026-07-15", "close": 1.33, "volume": 237742.0}, {"date": "2026-07-16", "close": 1.45, "volume": 215473.0}, {"date": "2026-07-17", "close": 1.4, "volume": 28437.0}, {"date": "2026-07-20", "close": 1.27, "volume": 31257.0}, {"date": "2026-07-21", "close": 1.32, "volume": 36134.0}, {"date": "2026-07-22", "close": 1.29, "volume": 30917.0}, {"date": "2026-07-23", "close": 1.35, "volume": 31078.0}, {"date": "2026-07-24", "close": 1.24, "volume": 40682.0}, {"date": "2026-07-27", "close": 1.19, "volume": 43164.0}, {"date": "2026-07-28", "close": 1.17, "volume": 40671.0}, {"date": "2026-07-29", "close": 1.06, "volume": 60316.0}, {"date": "2026-07-30", "close": 1.04, "volume": 26420.0}, {"date": "2026-07-31", "close": 1.08, "volume": 1889867.0}, {"date": "2026-08-03", "close": 0.9691, "volume": 170475.0}, {"date": "2026-08-04", "close": 0.9989, "volume": 97040.0}, {"date": "2026-08-05", "close": 1.05, "volume": 128382.0}, {"date": "2026-08-06", "close": 0.9934, "volume": 57079.0}, {"date": "2026-08-07", "close": 1.02, "volume": 143743.0}], "refreshing": true}