{"ticker": "LSH", "overview": {"name": "Lakeside Holding Limited - Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "LSH", "has_prices": true, "as_of": "2026-07-31", "last": 0.2788, "prev_close": 0.2562, "change": 0.02260000000000001, "change_pct": 0.0882123341139735, "session_volume": 73047.0, "vwap_5": 0.29044593078205666, "vwap_20": 0.3518885642726278, "vwap_60": 0.456785078467064, "vwap_250": 0.8856805159068966, "high_52w": 1.27, "low_52w": 0.2562, "avg_volume_20": 136509.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001213900-26-051862", "src": "13DG", "ticker": "LSH", "cik": "1996192", "company": "Quanome Technologies, Inc.", "company_raw": "Lakeside Holding Ltd", "who": "Brink Holding Ltd", "who_key": "Brink Holding Ltd", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Brink Holding Ltd moves to a 8.569% passive stake in LSH", "source_url": "https://www.sec.gov/Archives/edgar/data/2089456/0001213900-26-051862-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262961}], "recent_buys": [], "institutional": [{"id": "13DG-0001213900-26-051862", "src": "13DG", "ticker": "LSH", "cik": "1996192", "company": "Quanome Technologies, Inc.", "company_raw": "Lakeside Holding Ltd", "who": "Brink Holding Ltd", "who_key": "Brink Holding Ltd", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Brink Holding Ltd moves to a 8.569% passive stake in LSH", "source_url": "https://www.sec.gov/Archives/edgar/data/2089456/0001213900-26-051862-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262961}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "", "items": []}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "LSH", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-06-28", "close": 4.01, "volume": 1040714.0}, {"date": "2024-07-01", "close": 3.91, "volume": 175729.0}, {"date": "2024-07-02", "close": 4.09, "volume": 31972.0}, {"date": "2024-07-03", "close": 3.91, "volume": 6067.0}, {"date": "2024-07-05", "close": 3.9, "volume": 21540.0}, {"date": "2024-07-08", "close": 3.69, "volume": 71117.0}, {"date": "2024-07-09", "close": 3.76, "volume": 168133.0}, {"date": "2024-07-10", "close": 3.75, "volume": 40014.0}, {"date": "2024-07-11", "close": 3.9475, "volume": 15410.0}, {"date": "2024-07-12", "close": 3.5321, "volume": 46002.0}, {"date": "2024-07-15", "close": 3.25, "volume": 17463.0}, {"date": "2024-07-16", "close": 3.106, "volume": 43392.0}, {"date": "2024-07-17", "close": 3.06, "volume": 13608.0}, {"date": "2024-07-18", "close": 3.1672, "volume": 14487.0}, {"date": "2024-07-19", "close": 2.6, "volume": 22038.0}, {"date": "2024-07-22", "close": 2.8, "volume": 50046.0}, {"date": "2024-07-23", "close": 2.57, "volume": 19783.0}, {"date": "2024-07-24", "close": 2.72, "volume": 22479.0}, {"date": "2024-07-25", "close": 2.46, "volume": 10962.0}, {"date": "2024-07-26", "close": 2.48, "volume": 13256.0}, {"date": "2024-07-29", "close": 2.22, "volume": 13735.0}, {"date": "2024-07-30", "close": 2.37, "volume": 50277.0}, {"date": "2024-07-31", "close": 3.8, "volume": 28509350.0}, {"date": "2024-08-01", "close": 3.88, "volume": 2157350.0}, {"date": "2024-08-02", "close": 4.0, "volume": 514099.0}, {"date": "2024-08-05", "close": 3.65, "volume": 167918.0}, {"date": "2024-08-06", "close": 3.75, "volume": 109175.0}, {"date": "2024-08-07", "close": 3.4, "volume": 52213.0}, {"date": "2024-08-08", "close": 3.06, "volume": 63258.0}, {"date": "2024-08-09", "close": 3.19, "volume": 55226.0}, {"date": "2024-08-12", "close": 3.24, "volume": 66031.0}, {"date": "2024-08-13", "close": 3.31, "volume": 382390.0}, {"date": "2024-08-14", "close": 3.1, "volume": 225708.0}, {"date": "2024-08-15", "close": 2.9, "volume": 69124.0}, {"date": "2024-08-16", "close": 2.91, "volume": 65508.0}, {"date": "2024-08-19", "close": 2.55, "volume": 63016.0}, {"date": "2024-08-20", "close": 2.61, "volume": 20369.0}, {"date": "2024-08-21", "close": 2.74, "volume": 20285.0}, {"date": "2024-08-22", "close": 2.5501, "volume": 9329.0}, {"date": "2024-08-23", "close": 2.515, "volume": 5752.0}, {"date": "2024-08-26", "close": 2.89, "volume": 51396.0}, {"date": "2024-08-27", "close": 3.6, "volume": 172888.0}, {"date": "2024-08-28", "close": 3.51, "volume": 75386.0}, {"date": "2024-08-29", "close": 3.08, "volume": 63233.0}, {"date": "2024-08-30", "close": 2.95, "volume": 33102.0}, {"date": "2024-09-03", "close": 3.35, "volume": 19474.0}, {"date": "2024-09-04", "close": 3.2, "volume": 12404.0}, {"date": "2024-09-05", "close": 3.24, "volume": 2690.0}, {"date": "2024-09-06", "close": 2.97, "volume": 39281.0}, {"date": "2024-09-09", "close": 3.21, "volume": 20434.0}, {"date": "2024-09-10", "close": 3.2, "volume": 34849.0}, {"date": "2024-09-11", "close": 3.18, "volume": 28293.0}, {"date": "2024-09-12", "close": 3.0, "volume": 22487.0}, {"date": "2024-09-13", "close": 2.99, "volume": 11040.0}, {"date": "2024-09-16", "close": 2.82, "volume": 3934.0}, {"date": "2024-09-17", "close": 2.85, "volume": 11186.0}, {"date": "2024-09-18", "close": 2.39, "volume": 54991.0}, {"date": "2024-09-19", "close": 2.45, "volume": 36465.0}, {"date": "2024-09-20", "close": 2.56, "volume": 33636.0}, {"date": "2024-09-23", "close": 2.48, "volume": 12942.0}, {"date": "2024-09-24", "close": 2.4, "volume": 14694.0}, {"date": "2024-09-25", "close": 2.25, "volume": 10462.0}, {"date": "2024-09-26", "close": 2.45, "volume": 19806.0}, {"date": "2024-09-27", "close": 2.53, "volume": 23865.0}, {"date": "2024-09-30", "close": 3.63, "volume": 77020.0}, {"date": "2024-10-01", "close": 3.08, "volume": 104811.0}, {"date": "2024-10-02", "close": 2.9, "volume": 15584.0}, {"date": "2024-10-03", "close": 3.5, "volume": 27401.0}, {"date": "2024-10-04", "close": 3.15, "volume": 20541.0}, {"date": "2024-10-07", "close": 3.01, "volume": 5729.0}, {"date": "2024-10-08", "close": 2.685, "volume": 21019.0}, {"date": "2024-10-09", "close": 2.8001, "volume": 6283.0}, {"date": "2024-10-10", "close": 2.7, "volume": 26867.0}, {"date": "2024-10-11", "close": 2.94, "volume": 36618.0}, {"date": "2024-10-14", "close": 3.01, "volume": 63717.0}, {"date": "2024-10-15", "close": 3.26, "volume": 18811.0}, {"date": "2024-10-16", "close": 2.97, "volume": 3839.0}, {"date": "2024-10-17", "close": 2.98, "volume": 24665.0}, {"date": "2024-10-18", "close": 3.01, "volume": 6770.0}, {"date": "2024-10-21", "close": 2.84, "volume": 13446.0}, {"date": "2024-10-22", "close": 2.71, "volume": 24769.0}, {"date": "2024-10-23", "close": 2.52, "volume": 32458.0}, {"date": "2024-10-24", "close": 2.77, "volume": 30168.0}, {"date": "2024-10-25", "close": 2.53, "volume": 7978.0}, {"date": "2024-10-28", "close": 2.64, "volume": 4109.0}, {"date": "2024-10-29", "close": 2.5, "volume": 11112.0}, {"date": "2024-10-30", "close": 2.31, "volume": 16456.0}, {"date": "2024-10-31", "close": 2.21, "volume": 2218.0}, {"date": "2024-11-01", "close": 2.226, "volume": 11008.0}, {"date": "2024-11-04", "close": 2.61, "volume": 35600.0}, {"date": "2024-11-05", "close": 2.63, "volume": 8526.0}, {"date": "2024-11-06", "close": 2.67, "volume": 3933.0}, {"date": "2024-11-07", "close": 2.78, "volume": 7165.0}, {"date": "2024-11-08", "close": 2.52, "volume": 12127.0}, {"date": "2024-11-11", "close": 3.03, "volume": 202428.0}, {"date": "2024-11-12", "close": 3.1, "volume": 43009.0}, {"date": "2024-11-13", "close": 2.91, "volume": 10702.0}, {"date": "2024-11-14", "close": 2.43, "volume": 18291.0}, {"date": "2024-11-15", "close": 2.9, "volume": 10755.0}, {"date": "2024-11-18", "close": 2.6, "volume": 158428.0}, {"date": "2024-11-19", "close": 2.31, "volume": 41787.0}, {"date": "2024-11-20", "close": 2.44, "volume": 11870.0}, {"date": "2024-11-21", "close": 2.54, "volume": 15481.0}, {"date": "2024-11-22", "close": 3.24, "volume": 61308.0}, {"date": "2024-11-25", "close": 2.94, "volume": 201830.0}, {"date": "2024-11-26", "close": 2.93, "volume": 167609.0}, {"date": "2024-11-27", "close": 2.5, "volume": 154997.0}, {"date": "2024-11-29", "close": 2.45, "volume": 7887.0}, {"date": "2024-12-02", "close": 2.45, "volume": 39050.0}, {"date": "2024-12-03", "close": 2.37, "volume": 46088.0}, {"date": "2024-12-04", "close": 2.4, "volume": 17823.0}, {"date": "2024-12-05", "close": 2.44, "volume": 13632.0}, {"date": "2024-12-06", "close": 2.5342, "volume": 111239.0}, {"date": "2024-12-09", "close": 2.36, "volume": 23941.0}, {"date": "2024-12-10", "close": 2.4, "volume": 24825.0}, {"date": "2024-12-11", "close": 2.63, "volume": 81618.0}, {"date": "2024-12-12", "close": 2.49, "volume": 41035.0}, {"date": "2024-12-13", "close": 2.4894, "volume": 8526.0}, {"date": "2024-12-16", "close": 2.56, "volume": 18313.0}, {"date": "2024-12-17", "close": 2.59, "volume": 9559.0}, {"date": "2024-12-18", "close": 2.55, "volume": 27387.0}, {"date": "2024-12-19", "close": 2.53, "volume": 14670.0}, {"date": "2024-12-20", "close": 2.54, "volume": 45986.0}, {"date": "2024-12-23", "close": 2.53, "volume": 8319.0}, {"date": "2024-12-24", "close": 2.46, "volume": 12230.0}, {"date": "2024-12-26", "close": 2.55, "volume": 25236.0}, {"date": "2024-12-27", "close": 2.59, "volume": 13816.0}, {"date": "2024-12-30", "close": 2.7, "volume": 238668.0}, {"date": "2024-12-31", "close": 2.5, "volume": 86419.0}, {"date": "2025-01-02", "close": 2.47, "volume": 23140.0}, {"date": "2025-01-03", "close": 2.54, "volume": 16762.0}, {"date": "2025-01-06", "close": 2.8, "volume": 38340.0}, {"date": "2025-01-07", "close": 2.9201, "volume": 45030.0}, {"date": "2025-01-08", "close": 3.3, "volume": 237375.0}, {"date": "2025-01-10", "close": 2.765, "volume": 172401.0}, {"date": "2025-01-13", "close": 2.13, "volume": 183099.0}, {"date": "2025-01-14", "close": 2.05, "volume": 140984.0}, {"date": "2025-01-15", "close": 2.025, "volume": 31246.0}, {"date": "2025-01-16", "close": 2.08, "volume": 83758.0}, {"date": "2025-01-17", "close": 2.02, "volume": 83186.0}, {"date": "2025-01-21", "close": 1.98, "volume": 72668.0}, {"date": "2025-01-22", "close": 1.92, "volume": 27811.0}, {"date": "2025-01-23", "close": 1.97, "volume": 4201869.0}, {"date": "2025-01-24", "close": 2.13, "volume": 682053.0}, {"date": "2025-01-27", "close": 2.17, "volume": 545070.0}, {"date": "2025-01-28", "close": 2.24, "volume": 337613.0}, {"date": "2025-01-29", "close": 2.16, "volume": 150460.0}, {"date": "2025-01-30", "close": 2.14, "volume": 116427.0}, {"date": "2025-01-31", "close": 2.11, "volume": 78999.0}, {"date": "2025-02-03", "close": 2.01, "volume": 214356.0}, {"date": "2025-02-04", "close": 1.96, "volume": 114529.0}, {"date": "2025-02-05", "close": 2.02, "volume": 491072.0}, {"date": "2025-02-06", "close": 2.08, "volume": 747810.0}, {"date": "2025-02-07", "close": 2.04, "volume": 224409.0}, {"date": "2025-02-10", "close": 2.02, "volume": 158854.0}, {"date": "2025-02-11", "close": 1.99, "volume": 188698.0}, {"date": "2025-02-12", "close": 2.0, "volume": 137172.0}, {"date": "2025-02-13", "close": 1.95, "volume": 163551.0}, {"date": "2025-02-14", "close": 1.94, "volume": 141208.0}, {"date": "2025-02-18", "close": 1.83, "volume": 290630.0}, {"date": "2025-02-19", "close": 1.8, "volume": 98342.0}, {"date": "2025-02-20", "close": 1.81, "volume": 34096.0}, {"date": "2025-02-21", "close": 1.89, "volume": 46133.0}, {"date": "2025-02-24", "close": 1.83, "volume": 62344.0}, {"date": "2025-02-25", "close": 1.86, "volume": 52354.0}, {"date": "2025-02-26", "close": 1.83, "volume": 51919.0}, {"date": "2025-02-27", "close": 1.811, "volume": 51028.0}, {"date": "2025-02-28", "close": 1.785, "volume": 32136.0}, {"date": "2025-03-03", "close": 1.664, "volume": 110860.0}, {"date": "2025-03-04", "close": 1.17, "volume": 571001.0}, {"date": "2025-03-05", "close": 1.21, "volume": 128306.0}, {"date": "2025-03-06", "close": 1.3, "volume": 62935.0}, {"date": "2025-03-07", "close": 1.21, "volume": 31435.0}, {"date": "2025-03-10", "close": 1.08, "volume": 74572.0}, {"date": "2025-03-11", "close": 1.07, "volume": 22132.0}, {"date": "2025-03-12", "close": 1.08, "volume": 14567.0}, {"date": "2025-03-13", "close": 1.07, "volume": 15553.0}, {"date": "2025-03-14", "close": 1.07, "volume": 22399.0}, {"date": "2025-03-17", "close": 1.05, "volume": 29510.0}, {"date": "2025-03-18", "close": 1.105, "volume": 28117.0}, {"date": "2025-03-19", "close": 1.08, "volume": 63878.0}, {"date": "2025-03-20", "close": 1.05, "volume": 47356.0}, {"date": "2025-03-21", "close": 1.06, "volume": 30349.0}, {"date": "2025-03-24", "close": 1.15, "volume": 173895.0}, {"date": "2025-03-25", "close": 1.19, "volume": 36281.0}, {"date": "2025-03-26", "close": 1.19, "volume": 38099.0}, {"date": "2025-03-27", "close": 1.269, "volume": 30817.0}, {"date": "2025-03-28", "close": 1.21, "volume": 49142.0}, {"date": "2025-03-31", "close": 1.07, "volume": 119615.0}, {"date": "2025-04-01", "close": 1.11, "volume": 33173.0}, {"date": "2025-04-02", "close": 1.06, "volume": 22031.0}, {"date": "2025-04-03", "close": 1.07, "volume": 25917.0}, {"date": "2025-04-04", "close": 1.055, "volume": 22165.0}, {"date": "2025-04-07", "close": 0.9501, "volume": 97095.0}, {"date": "2025-04-08", "close": 1.0, "volume": 23417.0}, {"date": "2025-04-09", "close": 1.025, "volume": 14384.0}, {"date": "2025-04-10", "close": 0.97, "volume": 15164.0}, {"date": "2025-04-11", "close": 1.0, "volume": 18948.0}, {"date": "2025-04-14", "close": 0.9912, "volume": 30928.0}, {"date": "2025-04-15", "close": 0.98, "volume": 23085.0}, {"date": "2025-04-16", "close": 1.0, "volume": 9043.0}, {"date": "2025-04-17", "close": 0.964, "volume": 4975.0}, {"date": "2025-04-21", "close": 1.0, "volume": 22500.0}, {"date": "2025-04-22", "close": 0.93, "volume": 39426.0}, {"date": "2025-04-23", "close": 0.935, "volume": 110080.0}, {"date": "2025-04-24", "close": 0.9922, "volume": 33331.0}, {"date": "2025-04-25", "close": 1.0338, "volume": 32668.0}, {"date": "2025-04-28", "close": 1.01, "volume": 13324.0}, {"date": "2025-04-29", "close": 1.0399, "volume": 19823.0}, {"date": "2025-04-30", "close": 1.0179, "volume": 24169.0}, {"date": "2025-05-01", "close": 1.014, "volume": 11598.0}, {"date": "2025-05-02", "close": 0.98, "volume": 14002.0}, {"date": "2025-05-05", "close": 0.98, "volume": 36407.0}, {"date": "2025-05-06", "close": 0.931, "volume": 32679.0}, {"date": "2025-05-07", "close": 0.9692, "volume": 31581.0}, {"date": "2025-05-08", "close": 0.9683, "volume": 19857.0}, {"date": "2025-05-09", "close": 0.922, "volume": 53792.0}, {"date": "2025-05-12", "close": 1.0801, "volume": 341582.0}, {"date": "2025-05-13", "close": 0.9121, "volume": 146066.0}, {"date": "2025-05-14", "close": 0.8558, "volume": 56666.0}, {"date": "2025-05-15", "close": 0.8803, "volume": 59496.0}, {"date": "2025-05-16", "close": 0.8667, "volume": 34098.0}, {"date": "2025-05-19", "close": 0.91, "volume": 44240.0}, {"date": "2025-05-20", "close": 0.99, "volume": 127478.0}, {"date": "2025-05-21", "close": 1.0191, "volume": 9599.0}, {"date": "2025-05-22", "close": 0.97, "volume": 9637.0}, {"date": "2025-05-23", "close": 0.97, "volume": 16280.0}, {"date": "2025-05-27", "close": 0.918, "volume": 3467.0}, {"date": "2025-05-28", "close": 0.94, "volume": 7325.0}, {"date": "2025-05-29", "close": 0.9521, "volume": 4917.0}, {"date": "2025-05-30", "close": 0.96, "volume": 10453.0}, {"date": "2025-06-02", "close": 0.96, "volume": 8443.0}, {"date": "2025-06-03", "close": 0.98, "volume": 3410.0}, {"date": "2025-06-04", "close": 0.9401, "volume": 9778.0}, {"date": "2025-06-05", "close": 0.93, "volume": 2502.0}, {"date": "2025-06-06", "close": 0.9301, "volume": 5011.0}, {"date": "2025-06-09", "close": 0.935, "volume": 4359.0}, {"date": "2025-06-10", "close": 0.9375, "volume": 13458.0}, {"date": "2025-06-11", "close": 1.01, "volume": 44810.0}, {"date": "2025-06-12", "close": 0.9427, "volume": 8800.0}, {"date": "2025-06-13", "close": 0.9348, "volume": 9644.0}, {"date": "2025-06-16", "close": 0.93, "volume": 5907.0}, {"date": "2025-06-17", "close": 1.0, "volume": 31083.0}, {"date": "2025-06-18", "close": 0.97, "volume": 12856.0}, {"date": "2025-06-20", "close": 0.9504, "volume": 7289.0}, {"date": "2025-06-23", "close": 0.96, "volume": 18719.0}, {"date": "2025-06-24", "close": 0.91, "volume": 4547.0}, {"date": "2025-06-25", "close": 0.9212, "volume": 14917.0}, {"date": "2025-06-26", "close": 0.912, "volume": 48850.0}, {"date": "2025-06-27", "close": 0.89, "volume": 4484.0}, {"date": "2025-06-30", "close": 0.85, "volume": 5323.0}, {"date": "2025-07-01", "close": 0.851, "volume": 6315.0}, {"date": "2025-07-02", "close": 0.88, "volume": 18502.0}, {"date": "2025-07-03", "close": 0.841, "volume": 8452.0}, {"date": "2025-07-07", "close": 0.88, "volume": 4135.0}, {"date": "2025-07-08", "close": 0.861, "volume": 11395.0}, {"date": "2025-07-09", "close": 0.861, "volume": null}, {"date": "2025-07-10", "close": 0.91, "volume": 46967.0}, {"date": "2025-07-11", "close": 0.9382, "volume": 14694.0}, {"date": "2025-07-14", "close": 0.9205, "volume": 4412.0}, {"date": "2025-07-15", "close": 0.8916, "volume": 29944.0}, {"date": "2025-07-16", "close": 0.8622, "volume": 31858.0}, {"date": "2025-07-17", "close": 0.85, "volume": 22292.0}, {"date": "2025-07-18", "close": 0.8466, "volume": 12298.0}, {"date": "2025-07-21", "close": 0.83, "volume": 14422.0}, {"date": "2025-07-22", "close": 0.8301, "volume": 8478.0}, {"date": "2025-07-23", "close": 0.87, "volume": 12462.0}, {"date": "2025-07-24", "close": 0.831, "volume": 14686.0}, {"date": "2025-07-25", "close": 0.8448, "volume": 14626.0}, {"date": "2025-07-28", "close": 0.8055, "volume": 8312.0}, {"date": "2025-07-29", "close": 0.8474, "volume": 48762.0}, {"date": "2025-07-30", "close": 0.8335, "volume": 7456.0}, {"date": "2025-07-31", "close": 0.82, "volume": 11602.0}, {"date": "2025-08-01", "close": 0.82, "volume": 15460.0}, {"date": "2025-08-04", "close": 0.8191, "volume": 39777.0}, {"date": "2025-08-05", "close": 0.8402, "volume": 11930.0}, {"date": "2025-08-06", "close": 0.8402, "volume": 9973.0}, {"date": "2025-08-07", "close": 0.8505, "volume": 20596.0}, {"date": "2025-08-08", "close": 0.8501, "volume": 2214.0}, {"date": "2025-08-11", "close": 0.8435, "volume": 76220.0}, {"date": "2025-08-12", "close": 0.859, "volume": 55517.0}, {"date": "2025-08-13", "close": 0.8801, "volume": 22565.0}, {"date": "2025-08-14", "close": 0.89, "volume": 13888.0}, {"date": "2025-08-15", "close": 0.89, "volume": 10145.0}, {"date": "2025-08-18", "close": 0.857, "volume": 9340.0}, {"date": "2025-08-19", "close": 0.8501, "volume": 17428.0}, {"date": "2025-08-20", "close": 0.902, "volume": 8317.0}, {"date": "2025-08-21", "close": 0.8706, "volume": 16254.0}, {"date": "2025-08-22", "close": 0.86, "volume": 7897.0}, {"date": "2025-08-25", "close": 0.86, "volume": 32447.0}, {"date": "2025-08-26", "close": 0.88, "volume": 27065.0}, {"date": "2025-08-27", "close": 0.86, "volume": 32264.0}, {"date": "2025-08-28", "close": 0.8754, "volume": 2340.0}, {"date": "2025-08-29", "close": 1.14, "volume": 5961551.0}, {"date": "2025-09-02", "close": 1.18, "volume": 759563.0}, {"date": "2025-09-03", "close": 1.25, "volume": 179727.0}, {"date": "2025-09-04", "close": 1.2, "volume": 80920.0}, {"date": "2025-09-05", "close": 1.16, "volume": 117545.0}, {"date": "2025-09-08", "close": 1.21, "volume": 148599.0}, {"date": "2025-09-09", "close": 1.16, "volume": 79242.0}, {"date": "2025-09-10", "close": 1.18, "volume": 436928.0}, {"date": "2025-09-11", "close": 1.09, "volume": 116882.0}, {"date": "2025-09-12", "close": 1.11, "volume": 122696.0}, {"date": "2025-09-15", "close": 1.07, "volume": 222886.0}, {"date": "2025-09-16", "close": 1.09, "volume": 174097.0}, {"date": "2025-09-17", "close": 1.05, "volume": 132830.0}, {"date": "2025-09-18", "close": 1.14, "volume": 28002.0}, {"date": "2025-09-19", "close": 1.38, "volume": 405071.0}, {"date": "2025-09-22", "close": 1.28, "volume": 143465.0}, {"date": "2025-09-23", "close": 1.32, "volume": 47978.0}, {"date": "2025-09-24", "close": 1.29, "volume": 17090.0}, {"date": "2025-09-25", "close": 1.36, "volume": 286943.0}, {"date": "2025-09-26", "close": 1.4, "volume": 131844.0}, {"date": "2025-09-29", "close": 1.29, "volume": 80870.0}, {"date": "2025-09-30", "close": 1.29, "volume": 27853.0}, {"date": "2025-10-01", "close": 1.31, "volume": 39339.0}, {"date": "2025-10-02", "close": 1.333, "volume": 31211.0}, {"date": "2025-10-03", "close": 1.3, "volume": 15789.0}, {"date": "2025-10-06", "close": 1.342, "volume": 25060.0}, {"date": "2025-10-07", "close": 1.38, "volume": 23671.0}, {"date": "2025-10-08", "close": 1.46, "volume": 338623.0}, {"date": "2025-10-09", "close": 1.41, "volume": 69186.0}, {"date": "2025-10-10", "close": 1.35, "volume": 34669.0}, {"date": "2025-10-13", "close": 1.32, "volume": 31452.0}, {"date": "2025-10-14", "close": 1.33, "volume": 47707.0}, {"date": "2025-10-15", "close": 1.44, "volume": 60757.0}, {"date": "2025-10-16", "close": 1.38, "volume": 18214.0}, {"date": "2025-10-17", "close": 1.31, "volume": 45660.0}, {"date": "2025-10-20", "close": 1.3, "volume": 55680.0}, {"date": "2025-10-21", "close": 1.282, "volume": 22041.0}, {"date": "2025-10-22", "close": 1.25, "volume": 29348.0}, {"date": "2025-10-23", "close": 1.22, "volume": 17432.0}, {"date": "2025-10-24", "close": 1.24, "volume": 28701.0}, {"date": "2025-10-27", "close": 1.23, "volume": 1806.0}, {"date": "2025-10-28", "close": 1.242, "volume": 17726.0}, {"date": "2025-10-29", "close": 1.25, "volume": 24611.0}, {"date": "2025-10-30", "close": 1.24, "volume": 25855.0}, {"date": "2025-10-31", "close": 1.19, "volume": 29875.0}, {"date": "2025-11-03", "close": 1.14, "volume": 25959.0}, {"date": "2025-11-04", "close": 1.13, "volume": 13487.0}, {"date": "2025-11-05", "close": 1.27, "volume": 10127.0}, {"date": "2025-11-06", "close": 1.2, "volume": 26315.0}, {"date": "2025-11-07", "close": 1.05, "volume": 21980.0}, {"date": "2025-11-10", "close": 1.01, "volume": 18846.0}, {"date": "2025-11-11", "close": 0.99, "volume": 42910.0}, {"date": "2025-11-12", "close": 1.03, "volume": 16607.0}, {"date": "2025-11-13", "close": 1.03, "volume": 14435.0}, {"date": "2025-11-14", "close": 1.0, "volume": 11291.0}, {"date": "2025-11-17", "close": 0.96, "volume": 28316.0}, {"date": "2025-11-18", "close": 0.9895, "volume": 18894.0}, {"date": "2025-11-19", "close": 0.94, "volume": 6085.0}, {"date": "2025-11-20", "close": 0.9261, "volume": 61707.0}, {"date": "2025-11-21", "close": 0.9135, "volume": 32255.0}, {"date": "2025-11-24", "close": 0.8601, "volume": 54263.0}, {"date": "2025-11-25", "close": 0.8601, "volume": 13085.0}, {"date": "2025-11-26", "close": 0.913, "volume": 10844.0}, {"date": "2025-11-28", "close": 0.8691, "volume": 21385.0}, {"date": "2025-12-01", "close": 0.8674, "volume": 32552.0}, {"date": "2025-12-02", "close": 0.84, "volume": 20362.0}, {"date": "2025-12-03", "close": 0.7503, "volume": 32640.0}, {"date": "2025-12-04", "close": 0.803, "volume": 15040.0}, {"date": "2025-12-05", "close": 0.8009, "volume": 2559.0}, {"date": "2025-12-08", "close": 0.781, "volume": 10454.0}, {"date": "2025-12-09", "close": 0.764, "volume": 5074.0}, {"date": "2025-12-10", "close": 0.75, "volume": 23294.0}, {"date": "2025-12-11", "close": 0.7166, "volume": 8880.0}, {"date": "2025-12-12", "close": 0.6817, "volume": 10470.0}, {"date": "2025-12-15", "close": 0.7599, "volume": 39288.0}, {"date": "2025-12-16", "close": 0.726, "volume": 24670.0}, {"date": "2025-12-17", "close": 0.733, "volume": 1529.0}, {"date": "2025-12-18", "close": 0.757, "volume": 14376.0}, {"date": "2025-12-19", "close": 0.9254, "volume": 104064.0}, {"date": "2025-12-22", "close": 0.9495, "volume": 7121.0}, {"date": "2025-12-23", "close": 0.95, "volume": 2068.0}, {"date": "2025-12-24", "close": 0.95, "volume": 9209.0}, {"date": "2025-12-26", "close": 0.9067, "volume": 9833.0}, {"date": "2025-12-29", "close": 0.8825, "volume": 8167.0}, {"date": "2025-12-30", "close": 0.8898, "volume": 6714.0}, {"date": "2025-12-31", "close": 0.89, "volume": 19783.0}, {"date": "2026-01-02", "close": 0.89, "volume": 2686.0}, {"date": "2026-01-05", "close": 0.89, "volume": null}, {"date": "2026-01-06", "close": 0.853, "volume": 6405.0}, {"date": "2026-01-07", "close": 0.812, "volume": 8277.0}, {"date": "2026-01-08", "close": 0.866, "volume": 5577.0}, {"date": "2026-01-09", "close": 0.812, "volume": 9039.0}, {"date": "2026-01-12", "close": 0.791, "volume": 3015.0}, {"date": "2026-01-13", "close": 0.8262, "volume": 28623.0}, {"date": "2026-01-14", "close": 0.854, "volume": 96217.0}, {"date": "2026-01-15", "close": 0.8647, "volume": 34851.0}, {"date": "2026-01-16", "close": 0.91, "volume": 6719.0}, {"date": "2026-01-20", "close": 0.9137, "volume": 1897.0}, {"date": "2026-01-21", "close": 1.27, "volume": 410365.0}, {"date": "2026-01-22", "close": 1.15, "volume": 81422.0}, {"date": "2026-01-23", "close": 1.12, "volume": 12080.0}, {"date": "2026-01-26", "close": 1.165, "volume": 30425.0}, {"date": "2026-01-27", "close": 1.2, "volume": 91862.0}, {"date": "2026-01-28", "close": 1.0435, "volume": 40867.0}, {"date": "2026-01-29", "close": 1.01, "volume": 67292.0}, {"date": "2026-01-30", "close": 0.943, "volume": 78976.0}, {"date": "2026-02-02", "close": 0.764, "volume": 117999.0}, {"date": "2026-02-03", "close": 0.748, "volume": 60227.0}, {"date": "2026-02-04", "close": 0.718, "volume": 6912.0}, {"date": "2026-02-05", "close": 0.6243, "volume": 22123.0}, {"date": "2026-02-06", "close": 0.5378, "volume": 15292.0}, {"date": "2026-02-09", "close": 0.6005, "volume": 58304.0}, {"date": "2026-02-10", "close": 0.595, "volume": 6286.0}, {"date": "2026-02-11", "close": 0.6295, "volume": 6354.0}, {"date": "2026-02-12", "close": 0.5817, "volume": 8090.0}, {"date": "2026-02-13", "close": 0.5562, "volume": 49298.0}, {"date": "2026-02-17", "close": 0.5566, "volume": 12546.0}, {"date": "2026-02-18", "close": 0.5697, "volume": 1636.0}, {"date": "2026-02-19", "close": 0.6274, "volume": 34526.0}, {"date": "2026-02-20", "close": 0.689, "volume": 5739.0}, {"date": "2026-02-23", "close": 0.7002, "volume": 16551.0}, {"date": "2026-02-24", "close": 0.579, "volume": 13126.0}, {"date": "2026-02-25", "close": 0.6605, "volume": 9797.0}, {"date": "2026-02-26", "close": 0.6441, "volume": 9344.0}, {"date": "2026-02-27", "close": 0.661, "volume": 13487.0}, {"date": "2026-03-02", "close": 0.6527, "volume": 10669.0}, {"date": "2026-03-03", "close": 0.71, "volume": 6937.0}, {"date": "2026-03-04", "close": 0.7013, "volume": 10568.0}, {"date": "2026-03-05", "close": 0.715, "volume": 13105.0}, {"date": "2026-03-06", "close": 0.6233, "volume": 25526.0}, {"date": "2026-03-09", "close": 0.6514, "volume": 52500.0}, {"date": "2026-03-10", "close": 0.6947, "volume": 38314.0}, {"date": "2026-03-11", "close": 0.7607, "volume": 81445.0}, {"date": "2026-03-12", "close": 0.8, "volume": 31957.0}, {"date": "2026-03-13", "close": 0.8087, "volume": 36988.0}, {"date": "2026-03-16", "close": 1.0, "volume": 186364.0}, {"date": "2026-03-17", "close": 0.9681, "volume": 186573.0}, {"date": "2026-03-18", "close": 0.8968, "volume": 125095.0}, {"date": "2026-03-19", "close": 0.871, "volume": 54550.0}, {"date": "2026-03-20", "close": 0.98, "volume": 551490.0}, {"date": "2026-03-23", "close": 0.9661, "volume": 33356.0}, {"date": "2026-03-24", "close": 0.8449, "volume": 20117.0}, {"date": "2026-03-25", "close": 0.8138, "volume": 9068.0}, {"date": "2026-03-26", "close": 0.7632, "volume": 17641.0}, {"date": "2026-03-27", "close": 0.7327, "volume": 18945.0}, {"date": "2026-03-30", "close": 0.6903, "volume": 18805.0}, {"date": "2026-03-31", "close": 0.697, "volume": 13810.0}, {"date": "2026-04-01", "close": 0.6598, "volume": 17765.0}, {"date": "2026-04-02", "close": 0.67, "volume": 7262.0}, {"date": "2026-04-06", "close": 0.647, "volume": 17536.0}, {"date": "2026-04-07", "close": 0.737, "volume": 11518.0}, {"date": "2026-04-08", "close": 0.7023, "volume": 131232.0}, {"date": "2026-04-09", "close": 0.7389, "volume": 23366.0}, {"date": "2026-04-10", "close": 0.789, "volume": 26312.0}, {"date": "2026-04-13", "close": 0.7675, "volume": 21220.0}, {"date": "2026-04-14", "close": 0.7966, "volume": 78041.0}, {"date": "2026-04-15", "close": 0.845, "volume": 20544.0}, {"date": "2026-04-16", "close": 0.9014, "volume": 42935.0}, {"date": "2026-04-17", "close": 0.9201, "volume": 19012.0}, {"date": "2026-04-20", "close": 0.8599, "volume": 31887.0}, {"date": "2026-04-21", "close": 0.8176, "volume": 26511.0}, {"date": "2026-04-22", "close": 0.78, "volume": 8301.0}, {"date": "2026-04-23", "close": 0.6276, "volume": 40529.0}, {"date": "2026-04-24", "close": 0.5785, "volume": 38553.0}, {"date": "2026-04-27", "close": 0.5812, "volume": 45660.0}, {"date": "2026-04-28", "close": 0.5774, "volume": 16974.0}, {"date": "2026-04-29", "close": 0.6, "volume": 20802.0}, {"date": "2026-04-30", "close": 0.5999, "volume": 21368.0}, {"date": "2026-05-01", "close": 0.5405, "volume": 6241.0}, {"date": "2026-05-04", "close": 0.5877, "volume": 261372.0}, {"date": "2026-05-05", "close": 0.61, "volume": 28939.0}, {"date": "2026-05-06", "close": 0.6001, "volume": 54718.0}, {"date": "2026-05-07", "close": 0.6115, "volume": 29861.0}, {"date": "2026-05-08", "close": 0.617, "volume": 31493.0}, {"date": "2026-05-11", "close": 0.6418, "volume": 43517.0}, {"date": "2026-05-12", "close": 0.6607, "volume": 31235.0}, {"date": "2026-05-13", "close": 0.566, "volume": 35443.0}, {"date": "2026-05-14", "close": 0.5492, "volume": 46751.0}, {"date": "2026-05-15", "close": 0.59, "volume": 16241.0}, {"date": "2026-05-18", "close": 0.528, "volume": 31444.0}, {"date": "2026-05-19", "close": 0.5887, "volume": 61670.0}, {"date": "2026-05-20", "close": 0.575, "volume": 47222.0}, {"date": "2026-05-21", "close": 0.545, "volume": 28106.0}, {"date": "2026-05-22", "close": 0.5445, "volume": 39597.0}, {"date": "2026-05-26", "close": 0.57, "volume": 34546.0}, {"date": "2026-05-27", "close": 0.5905, "volume": 24159.0}, {"date": "2026-05-28", "close": 0.5837, "volume": 21650.0}, {"date": "2026-05-29", "close": 0.67, "volume": 555378.0}, {"date": "2026-06-01", "close": 0.7113, "volume": 68304.0}, {"date": "2026-06-02", "close": 0.6503, "volume": 41529.0}, {"date": "2026-06-03", "close": 0.624, "volume": 36954.0}, {"date": "2026-06-04", "close": 0.62, "volume": 88858.0}, {"date": "2026-06-05", "close": 0.6077, "volume": 40864.0}, {"date": "2026-06-08", "close": 0.61, "volume": 101876.0}, {"date": "2026-06-09", "close": 0.5702, "volume": 60819.0}, {"date": "2026-06-10", "close": 0.58, "volume": 377788.0}, {"date": "2026-06-11", "close": 0.5801, "volume": 78265.0}, {"date": "2026-06-12", "close": 0.555, "volume": 124750.0}, {"date": "2026-06-15", "close": 0.567, "volume": 56778.0}, {"date": "2026-06-16", "close": 0.541, "volume": 49475.0}, {"date": "2026-06-17", "close": 0.532, "volume": 23869.0}, {"date": "2026-06-18", "close": 0.4955, "volume": 36085.0}, {"date": "2026-06-22", "close": 0.4703, "volume": 29768.0}, {"date": "2026-06-23", "close": 0.4556, "volume": 23674.0}, {"date": "2026-06-24", "close": 0.4261, "volume": 2061532.0}, {"date": "2026-06-25", "close": 0.44, "volume": 101438.0}, {"date": "2026-06-26", "close": 0.481, "volume": 43867.0}, {"date": "2026-06-29", "close": 0.4684, "volume": 68808.0}, {"date": "2026-06-30", "close": 0.434, "volume": 51416.0}, {"date": "2026-07-01", "close": 0.4754, "volume": 36207.0}, {"date": "2026-07-02", "close": 0.463, "volume": 43176.0}, {"date": "2026-07-06", "close": 0.461, "volume": 34173.0}, {"date": "2026-07-07", "close": 0.4199, "volume": 64240.0}, {"date": "2026-07-08", "close": 0.4185, "volume": 60603.0}, {"date": "2026-07-09", "close": 0.4362, "volume": 48514.0}, {"date": "2026-07-10", "close": 0.435, "volume": 31683.0}, {"date": "2026-07-13", "close": 0.411, "volume": 72755.0}, {"date": "2026-07-14", "close": 0.3812, "volume": 69828.0}, {"date": "2026-07-15", "close": 0.3626, "volume": 92291.0}, {"date": "2026-07-16", "close": 0.3605, "volume": 35161.0}, {"date": "2026-07-17", "close": 0.3579, "volume": 13537.0}, {"date": "2026-07-20", "close": 0.355, "volume": 22265.0}, {"date": "2026-07-21", "close": 0.3414, "volume": 26007.0}, {"date": "2026-07-22", "close": 0.3438, "volume": 43661.0}, {"date": "2026-07-23", "close": 0.3158, "volume": 17210.0}, {"date": "2026-07-24", "close": 0.3532, "volume": 1649658.0}, {"date": "2026-07-27", "close": 0.3201, "volume": 131529.0}, {"date": "2026-07-28", "close": 0.3106, "volume": 59417.0}, {"date": "2026-07-29", "close": 0.27, "volume": 150383.0}, {"date": "2026-07-30", "close": 0.2562, "volume": 34236.0}, {"date": "2026-07-31", "close": 0.2788, "volume": 73047.0}], "refreshing": true}