{"ticker": "MOB", "overview": {"cik": "1898643", "ticker": "MOB", "name": "Mobilicom Ltd", "industry": "Aircraft", "country": "Australia", "sic": "3721", "announcements": [{"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001213900-26-109030", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001213900-26-109028", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-13", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-108739", "price_sensitive": true}, {"form": "F-3", "date": "2026-10-01", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-105792", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-09-28", "title": "Form SCHEDULE 13G", "accession": "0002107807-26-000007", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-14", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-099463", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-17", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-090475", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-13", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-089103", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-05", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-085390", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-083045", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-29", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-082554", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-15", "title": "Form SCHEDULE 13G", "accession": "0000921895-26-001812", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-10", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-012073", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-27", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-061495", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-20", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-059240", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-13", "title": "Form SCHEDULE 13G/A", "accession": "0001105907-26-000017", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-11", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-054220", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-23", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-046905", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-21", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-045866", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-14", "title": "Form SCHEDULE 13G", "accession": "0001398344-26-006535", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-14", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-043240", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-24", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-033217", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-23", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-032920", "price_sensitive": true}, {"form": "20-F", "date": "2026-03-23", "title": "ANNUAL REPORT", "accession": "0001213900-26-032915", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-19", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-031550", "price_sensitive": true}]}, "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": "MOB", "has_prices": true, "as_of": "2026-07-24", "last": 4.67, "prev_close": 4.94, "change": -0.27000000000000046, "change_pct": -0.05465587044534422, "session_volume": 81196.0, "vwap_5": 5.0377414979566915, "vwap_20": 5.050552134724803, "vwap_60": 6.120929635559697, "vwap_250": 6.490571387475925, "high_52w": 9.26, "low_52w": 4.63, "avg_volume_20": 87015.9, "sessions": 157, "market_cap": null}, "trades": [{"id": "0001213900-26-109030", "src": "INSIDERS", "ticker": "MOB", "cik": "1898643", "company": "Mobilicom Ltd", "company_raw": "Mobilicom Ltd", "who": "Yossi Segal", "who_key": "Segal Yossi", "role": "VP, Research and Development, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "Australia", "headline": "Director files routine paperwork on MOB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2087542/000121390026109030/0001213900-26-109030-index.htm", "trade_date": "2026-10-05", "timestamp": "2026-10-05", "mins": 41204}, {"id": "0001213900-26-109028", "src": "INSIDERS", "ticker": "MOB", "cik": "1898643", "company": "Mobilicom Ltd", "company_raw": "Mobilicom Ltd", "who": "Liad Gelfer", "who_key": "Gelfer Liad", "role": "CAO & Director of Finance", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "Australia", "headline": "Director files routine paperwork on MOB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2116443/000121390026109028/0001213900-26-109028-index.htm", "trade_date": "2026-10-04", "timestamp": "2026-10-04", "mins": 42644}, {"id": "13DG-0001398344-26-012073", "src": "13DG", "ticker": "MOB", "cik": "1898643", "company": "Mobilicom Ltd", "company_raw": "Mobilicom Ltd", "who": "Mobilicom Ltd", "who_key": "Mobilicom 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": "Aircraft", "country": "Australia", "headline": "Mobilicom Ltd moves to a 7.08% passive stake in MOB", "source_url": "https://www.sec.gov/Archives/edgar/data/1898643/0001398344-26-012073-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0001105907-26-000017", "src": "13DG", "ticker": "MOB", "cik": "1898643", "company": "Mobilicom Ltd", "company_raw": "Mobilicom Ltd", "who": "BARD Associates Inc", "who_key": "BARD ASSOCIATES INC", "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": "Aircraft", "country": "Australia", "headline": "BARD ASSOCIATES INC moves to a 3.5% passive stake in MOB", "source_url": "https://www.sec.gov/Archives/edgar/data/1105907/0001105907-26-000017-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250004}, {"id": "13DG-0000921895-26-001812", "src": "13DG", "ticker": "MOB", "cik": "1898643", "company": "Mobilicom Ltd", "company_raw": "Mobilicom Ltd", "who": "Jorey Chernett", "who_key": "Chernett Jorey", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "Australia", "headline": "Chernett Jorey takes a 6.4% passive stake in MOB", "source_url": "https://www.sec.gov/Archives/edgar/data/2042077/0000921895-26-001812-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-04-28", "mins": 271604}, {"id": "13DG-0001398344-26-006535", "src": "13DG", "ticker": "MOB", "cik": "1898643", "company": "Mobilicom Ltd", "company_raw": "Mobilicom Ltd", "who": "Mobilicom Ltd", "who_key": "Mobilicom Ltd", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "Australia", "headline": "Mobilicom Ltd crosses 5% of MOB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1898643/0001398344-26-006535-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291764}], "recent_buys": [], "institutional": [{"id": "13DG-0000921895-26-001812", "src": "13DG", "ticker": "MOB", "cik": "1898643", "company": "Mobilicom Ltd", "company_raw": "Mobilicom Ltd", "who": "Jorey Chernett", "who_key": "Chernett Jorey", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "Australia", "headline": "Chernett Jorey takes a 6.4% passive stake in MOB", "source_url": "https://www.sec.gov/Archives/edgar/data/2042077/0000921895-26-001812-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-04-28", "mins": 271604}, {"id": "13DG-0001398344-26-012073", "src": "13DG", "ticker": "MOB", "cik": "1898643", "company": "Mobilicom Ltd", "company_raw": "Mobilicom Ltd", "who": "Mobilicom Ltd", "who_key": "Mobilicom 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": "Aircraft", "country": "Australia", "headline": "Mobilicom Ltd moves to a 7.08% passive stake in MOB", "source_url": "https://www.sec.gov/Archives/edgar/data/1898643/0001398344-26-012073-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0001105907-26-000017", "src": "13DG", "ticker": "MOB", "cik": "1898643", "company": "Mobilicom Ltd", "company_raw": "Mobilicom Ltd", "who": "BARD Associates Inc", "who_key": "BARD ASSOCIATES INC", "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": "Aircraft", "country": "Australia", "headline": "BARD ASSOCIATES INC moves to a 3.5% passive stake in MOB", "source_url": "https://www.sec.gov/Archives/edgar/data/1105907/0001105907-26-000017-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250004}, {"id": "13DG-0001398344-26-006535", "src": "13DG", "ticker": "MOB", "cik": "1898643", "company": "Mobilicom Ltd", "company_raw": "Mobilicom Ltd", "who": "Mobilicom Ltd", "who_key": "Mobilicom Ltd", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft", "country": "Australia", "headline": "Mobilicom Ltd crosses 5% of MOB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1898643/0001398344-26-006535-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291764}], "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": "Mobilicom Limited - Warrants", "new_value": "Mobilicom Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001898643", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001898643", "applied": 1, "detected_at": "2026-10-26T02:17:23.305460"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001213900-26-109030", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001213900-26-109028", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-13", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-108739", "price_sensitive": true}, {"form": "F-3", "date": "2026-10-01", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-105792", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-09-28", "title": "Form SCHEDULE 13G", "accession": "0002107807-26-000007", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-14", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-099463", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-17", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-090475", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-13", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-089103", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-05", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-085390", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-30", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-083045", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-29", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-082554", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-15", "title": "Form SCHEDULE 13G", "accession": "0000921895-26-001812", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-10", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-012073", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-27", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-061495", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-20", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-059240", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-13", "title": "Form SCHEDULE 13G/A", "accession": "0001105907-26-000017", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-11", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-054220", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-23", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-046905", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-21", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-045866", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-14", "title": "Form SCHEDULE 13G", "accession": "0001398344-26-006535", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-14", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-043240", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-24", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-033217", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-23", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-032920", "price_sensitive": true}, {"form": "20-F", "date": "2026-03-23", "title": "ANNUAL REPORT", "accession": "0001213900-26-032915", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-19", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-031550", "price_sensitive": true}], "performance": {"ticker": "MOB", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2025-12-08", "close": 6.77, "volume": 332064.0}, {"date": "2025-12-09", "close": 7.975, "volume": 496634.0}, {"date": "2025-12-10", "close": 7.28, "volume": 406156.0}, {"date": "2025-12-11", "close": 7.89, "volume": 263757.0}, {"date": "2025-12-12", "close": 7.07, "volume": 190756.0}, {"date": "2025-12-15", "close": 6.77, "volume": 227414.0}, {"date": "2025-12-16", "close": 6.67, "volume": 227396.0}, {"date": "2025-12-17", "close": 6.14, "volume": 306311.0}, {"date": "2025-12-18", "close": 6.35, "volume": 115030.0}, {"date": "2025-12-19", "close": 6.62, "volume": 173898.0}, {"date": "2025-12-22", "close": 6.97, "volume": 189873.0}, {"date": "2025-12-23", "close": 6.57, "volume": 140914.0}, {"date": "2025-12-24", "close": 6.36, "volume": 95974.0}, {"date": "2025-12-26", "close": 6.4, "volume": 105069.0}, {"date": "2025-12-29", "close": 6.12, "volume": 102237.0}, {"date": "2025-12-30", "close": 5.99, "volume": 187616.0}, {"date": "2025-12-31", "close": 6.1, "volume": 126774.0}, {"date": "2026-01-02", "close": 6.79, "volume": 210295.0}, {"date": "2026-01-05", "close": 6.99, "volume": 410824.0}, {"date": "2026-01-06", "close": 7.36, "volume": 247249.0}, {"date": "2026-01-07", "close": 7.315, "volume": 190722.0}, {"date": "2026-01-08", "close": 8.14, "volume": 576695.0}, {"date": "2026-01-09", "close": 7.81, "volume": 499841.0}, {"date": "2026-01-12", "close": 7.82, "volume": 142107.0}, {"date": "2026-01-13", "close": 7.5, "volume": 190199.0}, {"date": "2026-01-14", "close": 7.88, "volume": 196229.0}, {"date": "2026-01-15", "close": 7.02, "volume": 149218.0}, {"date": "2026-01-16", "close": 7.28, "volume": 208211.0}, {"date": "2026-01-20", "close": 7.9, "volume": 496719.0}, {"date": "2026-01-21", "close": 8.67, "volume": 728048.0}, {"date": "2026-01-22", "close": 9.02, "volume": 552237.0}, {"date": "2026-01-23", "close": 7.9, "volume": 334226.0}, {"date": "2026-01-26", "close": 8.37, "volume": 1711133.0}, {"date": "2026-01-27", "close": 9.26, "volume": 960488.0}, {"date": "2026-01-28", "close": 8.7, "volume": 596159.0}, {"date": "2026-01-29", "close": 7.35, "volume": 1010060.0}, {"date": "2026-01-30", "close": 6.485, "volume": 921338.0}, {"date": "2026-02-02", "close": 6.39, "volume": 431972.0}, {"date": "2026-02-03", "close": 6.84, "volume": 738259.0}, {"date": "2026-02-04", "close": 6.56, "volume": 740698.0}, {"date": "2026-02-05", "close": 6.06, "volume": 664770.0}, {"date": "2026-02-06", "close": 6.45, "volume": 306980.0}, {"date": "2026-02-09", "close": 6.46, "volume": 181605.0}, {"date": "2026-02-10", "close": 6.2, "volume": 122329.0}, {"date": "2026-02-11", "close": 6.18, "volume": 200463.0}, {"date": "2026-02-12", "close": 5.47, "volume": 584416.0}, {"date": "2026-02-13", "close": 5.35, "volume": 164203.0}, {"date": "2026-02-17", "close": 5.21, "volume": 333068.0}, {"date": "2026-02-18", "close": 4.9, "volume": 327426.0}, {"date": "2026-02-19", "close": 5.58, "volume": 360358.0}, {"date": "2026-02-20", "close": 4.95, "volume": 332747.0}, {"date": "2026-02-23", "close": 5.01, "volume": 178028.0}, {"date": "2026-02-24", "close": 5.31, "volume": 156951.0}, {"date": "2026-02-25", "close": 5.61, "volume": 371345.0}, {"date": "2026-02-26", "close": 5.94, "volume": 222645.0}, {"date": "2026-02-27", "close": 5.46, "volume": 169348.0}, {"date": "2026-03-02", "close": 5.91, "volume": 247769.0}, {"date": "2026-03-03", "close": 5.79, "volume": 130930.0}, {"date": "2026-03-04", "close": 6.28, "volume": 229287.0}, {"date": "2026-03-05", "close": 5.91, "volume": 70617.0}, {"date": "2026-03-06", "close": 5.7, "volume": 218411.0}, {"date": "2026-03-09", "close": 5.82, "volume": 156514.0}, {"date": "2026-03-10", "close": 5.98, "volume": 66131.0}, {"date": "2026-03-11", "close": 5.8, "volume": 171310.0}, {"date": "2026-03-12", "close": 5.83, "volume": 410822.0}, {"date": "2026-03-13", "close": 5.58, "volume": 174116.0}, {"date": "2026-03-16", "close": 5.5, "volume": 91906.0}, {"date": "2026-03-17", "close": 6.04, "volume": 578806.0}, {"date": "2026-03-18", "close": 6.41, "volume": 446405.0}, {"date": "2026-03-19", "close": 6.485, "volume": 454647.0}, {"date": "2026-03-20", "close": 5.53, "volume": 564302.0}, {"date": "2026-03-23", "close": 5.73, "volume": 235770.0}, {"date": "2026-03-24", "close": 5.55, "volume": 427922.0}, {"date": "2026-03-25", "close": 5.51, "volume": 436620.0}, {"date": "2026-03-26", "close": 5.22, "volume": 231415.0}, {"date": "2026-03-27", "close": 4.93, "volume": 269327.0}, {"date": "2026-03-30", "close": 4.83, "volume": 157519.0}, {"date": "2026-03-31", "close": 5.14, "volume": 213002.0}, {"date": "2026-04-01", "close": 5.34, "volume": 161476.0}, {"date": "2026-04-02", "close": 5.7, "volume": 161671.0}, {"date": "2026-04-06", "close": 5.69, "volume": 171778.0}, {"date": "2026-04-07", "close": 5.36, "volume": 93522.0}, {"date": "2026-04-08", "close": 4.88, "volume": 282858.0}, {"date": "2026-04-09", "close": 4.75, "volume": 175076.0}, {"date": "2026-04-10", "close": 4.66, "volume": 150903.0}, {"date": "2026-04-13", "close": 4.63, "volume": 144889.0}, {"date": "2026-04-14", "close": 4.84, "volume": 453981.0}, {"date": "2026-04-15", "close": 5.03, "volume": 270238.0}, {"date": "2026-04-16", "close": 4.93, "volume": 401809.0}, {"date": "2026-04-17", "close": 4.92, "volume": 329917.0}, {"date": "2026-04-20", "close": 5.11, "volume": 345011.0}, {"date": "2026-04-21", "close": 6.08, "volume": 1064570.0}, {"date": "2026-04-22", "close": 6.6, "volume": 594411.0}, {"date": "2026-04-23", "close": 6.04, "volume": 315217.0}, {"date": "2026-04-24", "close": 5.87, "volume": 155316.0}, {"date": "2026-04-27", "close": 6.42, "volume": 436006.0}, {"date": "2026-04-28", "close": 6.67, "volume": 342334.0}, {"date": "2026-04-29", "close": 5.98, "volume": 243804.0}, {"date": "2026-04-30", "close": 6.29, "volume": 131897.0}, {"date": "2026-05-01", "close": 6.69, "volume": 144644.0}, {"date": "2026-05-04", "close": 6.78, "volume": 274733.0}, {"date": "2026-05-05", "close": 6.69, "volume": 221310.0}, {"date": "2026-05-06", "close": 6.41, "volume": 124378.0}, {"date": "2026-05-07", "close": 6.25, "volume": 220782.0}, {"date": "2026-05-08", "close": 6.33, "volume": 69528.0}, {"date": "2026-05-11", "close": 6.57, "volume": 102047.0}, {"date": "2026-05-12", "close": 5.89, "volume": 321554.0}, {"date": "2026-05-13", "close": 5.83, "volume": 186839.0}, {"date": "2026-05-14", "close": 5.89, "volume": 153706.0}, {"date": "2026-05-15", "close": 5.51, "volume": 204453.0}, {"date": "2026-05-18", "close": 5.4, "volume": 125289.0}, {"date": "2026-05-19", "close": 5.33, "volume": 79580.0}, {"date": "2026-05-20", "close": 5.17, "volume": 378930.0}, {"date": "2026-05-21", "close": 5.36, "volume": 213655.0}, {"date": "2026-05-22", "close": 5.92, "volume": 248493.0}, {"date": "2026-05-26", "close": 6.29, "volume": 282990.0}, {"date": "2026-05-27", "close": 6.41, "volume": 416091.0}, {"date": "2026-05-28", "close": 7.79, "volume": 1071903.0}, {"date": "2026-05-29", "close": 7.19, "volume": 418365.0}, {"date": "2026-06-01", "close": 7.42, "volume": 125453.0}, {"date": "2026-06-02", "close": 7.36, "volume": 160417.0}, {"date": "2026-06-03", "close": 6.72, "volume": 137137.0}, {"date": "2026-06-04", "close": 6.99, "volume": 169219.0}, {"date": "2026-06-05", "close": 5.89, "volume": 229653.0}, {"date": "2026-06-08", "close": 6.13, "volume": 90305.0}, {"date": "2026-06-09", "close": 5.84, "volume": 111317.0}, {"date": "2026-06-10", "close": 5.62, "volume": 89807.0}, {"date": "2026-06-11", "close": 5.84, "volume": 65469.0}, {"date": "2026-06-12", "close": 6.24, "volume": 95000.0}, {"date": "2026-06-15", "close": 5.95, "volume": 82654.0}, {"date": "2026-06-16", "close": 5.7, "volume": 102123.0}, {"date": "2026-06-17", "close": 5.55, "volume": 78543.0}, {"date": "2026-06-18", "close": 5.69, "volume": 79409.0}, {"date": "2026-06-22", "close": 5.66, "volume": 195990.0}, {"date": "2026-06-23", "close": 5.54, "volume": 90994.0}, {"date": "2026-06-24", "close": 5.33, "volume": 93235.0}, {"date": "2026-06-25", "close": 5.1, "volume": 128225.0}, {"date": "2026-06-26", "close": 4.89, "volume": 120391.0}, {"date": "2026-06-29", "close": 5.0, "volume": 94128.0}, {"date": "2026-06-30", "close": 5.13, "volume": 75811.0}, {"date": "2026-07-01", "close": 5.16, "volume": 72208.0}, {"date": "2026-07-02", "close": 4.99, "volume": 144144.0}, {"date": "2026-07-06", "close": 5.17, "volume": 43458.0}, {"date": "2026-07-07", "close": 4.81, "volume": 82548.0}, {"date": "2026-07-08", "close": 4.97, "volume": 84505.0}, {"date": "2026-07-09", "close": 5.31, "volume": 130239.0}, {"date": "2026-07-10", "close": 5.15, "volume": 40936.0}, {"date": "2026-07-13", "close": 5.07, "volume": 97365.0}, {"date": "2026-07-14", "close": 4.96, "volume": 80241.0}, {"date": "2026-07-15", "close": 4.85, "volume": 95488.0}, {"date": "2026-07-16", "close": 5.19, "volume": 201572.0}, {"date": "2026-07-17", "close": 5.14, "volume": 36660.0}, {"date": "2026-07-20", "close": 5.23, "volume": 70008.0}, {"date": "2026-07-21", "close": 5.29, "volume": 70092.0}, {"date": "2026-07-22", "close": 5.12, "volume": 57675.0}, {"date": "2026-07-23", "close": 4.94, "volume": 61653.0}, {"date": "2026-07-24", "close": 4.67, "volume": 81196.0}], "refreshing": true}