{"ticker": "OWLS", "overview": {"cik": "2025416", "ticker": "OWLS", "name": "OBOOK HOLDINGS INC.", "industry": "Services-Prepackaged Software", "country": "", "sic": "7372", "announcements": [{"form": "4", "date": "2026-10-21", "title": "PRIMARY DOCUMENT", "accession": "0002109337-26-000012", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-19", "title": "Foreign material event", "accession": "0001193125-26-424656", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-14", "title": "Foreign material event", "accession": "0001193125-26-421071", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-10-05", "title": "Form SCHEDULE 13G", "accession": "0001140361-26-038586", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0002109337-26-000011", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-01", "title": "Foreign material event", "accession": "0001193125-26-377554", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-21", "title": "Foreign material event", "accession": "0001193125-26-361231", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-14", "title": "Foreign material event", "accession": "0001193125-26-352585", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-03", "title": "Foreign material event", "accession": "0001193125-26-329647", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-23", "title": "Foreign material event", "accession": "0001193125-26-314207", "price_sensitive": true}, {"form": "4", "date": "2026-07-20", "title": "PRIMARY DOCUMENT", "accession": "0002109337-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "PRIMARY DOCUMENT", "accession": "0002109337-26-000008", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-29", "title": "Foreign material event", "accession": "0001193125-26-286861", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-15", "title": "Foreign material event", "accession": "0001193125-26-270298", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "PRIMARY DOCUMENT", "accession": "0002109337-26-000007", "price_sensitive": false}, {"form": "424B3", "date": "2026-06-10", "title": "Form 424B3", "accession": "0001193125-26-265909", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-04", "title": "Form EFFECT", "accession": "9999999995-26-001884", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-06-03", "title": "Form CORRESP", "accession": "0001193125-26-255083", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-03", "title": "Foreign material event", "accession": "0001193125-26-254595", "price_sensitive": true}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0002109337-26-000006", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-05-20", "title": "Form UPLOAD", "accession": "0000000000-26-005157", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-20", "title": "Foreign material event", "accession": "0001193125-26-231188", "price_sensitive": true}, {"form": "F-1", "date": "2026-05-14", "title": "Form F-1", "accession": "0001193125-26-224164", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-05-08", "title": "Form EFFECT", "accession": "9999999995-26-001553", "price_sensitive": false}, {"form": "POS AM", "date": "2026-05-07", "title": "POST-EFFECTIVE AMENDMENT NO. 1 TO FORM F-1", "accession": "0001193125-26-212123", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 3, "buy_sum": 136345.463, "sell_n": 0, "sell_sum": 0, "net": 136345.463, "insiders": 1, "first_date": "2026-09-02", "last_date": "2026-10-26"}, "metrics": {"ticker": "OWLS", "has_prices": true, "as_of": "2026-10-26", "last": 2.04, "prev_close": 1.98, "change": 0.06000000000000005, "change_pct": 0.03030303030303033, "session_volume": 241637.0, "vwap_5": 2.469150943229105, "vwap_20": 3.4956877035652205, "vwap_60": 4.53071734857267, "vwap_250": 6.336333743516914, "high_52w": 9.61, "low_52w": 1.98, "avg_volume_20": 47926.9, "sessions": 258, "market_cap": null}, "trades": [{"id": "0002109337-26-000013", "src": "INSIDERS", "ticker": "OWLS", "cik": "2025416", "company": "OBOOK HOLDINGS INC.", "company_raw": "OBOOK HOLDINGS INC.", "who": "Chun Kai Wang", "who_key": "WANG CHUN KAI", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 22283.293, "score": 41.5, "price_sensitive": true, "cluster": 1, "industry": "Services-Prepackaged Software", "country": "", "headline": "Chief exec picks up $22K of OWLS", "source_url": "https://www.sec.gov/Archives/edgar/data/2109337/000210933726000013/0002109337-26-000013-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10961}, {"id": "0002109337-26-000012", "src": "INSIDERS", "ticker": "OWLS", "cik": "2025416", "company": "OBOOK HOLDINGS INC.", "company_raw": "OBOOK HOLDINGS INC.", "who": "Chun Kai Wang", "who_key": "WANG CHUN KAI", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 52036.6752, "score": 45.8, "price_sensitive": true, "cluster": 1, "industry": "Services-Prepackaged Software", "country": "", "headline": "CEO buys $52K of OWLS", "source_url": "https://www.sec.gov/Archives/edgar/data/2109337/000210933726000012/0002109337-26-000012-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21041}, {"id": "0002109337-26-000011", "src": "INSIDERS", "ticker": "OWLS", "cik": "2025416", "company": "OBOOK HOLDINGS INC.", "company_raw": "OBOOK HOLDINGS INC.", "who": "Chun Kai Wang", "who_key": "WANG CHUN KAI", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 62025.4948, "score": 46.7, "price_sensitive": true, "cluster": 1, "industry": "Services-Prepackaged Software", "country": "", "headline": "OWLS catches the CEO's eye: $62K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/2109337/000210933726000011/0002109337-26-000011-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88721}], "recent_buys": [{"id": "0002109337-26-000013", "src": "INSIDERS", "ticker": "OWLS", "cik": "2025416", "company": "OBOOK HOLDINGS INC.", "company_raw": "OBOOK HOLDINGS INC.", "who": "Chun Kai Wang", "who_key": "WANG CHUN KAI", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 22283.293, "score": 41.5, "price_sensitive": true, "cluster": 1, "industry": "Services-Prepackaged Software", "country": "", "headline": "Chief exec picks up $22K of OWLS", "source_url": "https://www.sec.gov/Archives/edgar/data/2109337/000210933726000013/0002109337-26-000013-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10961}, {"id": "0002109337-26-000012", "src": "INSIDERS", "ticker": "OWLS", "cik": "2025416", "company": "OBOOK HOLDINGS INC.", "company_raw": "OBOOK HOLDINGS INC.", "who": "Chun Kai Wang", "who_key": "WANG CHUN KAI", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 52036.6752, "score": 45.8, "price_sensitive": true, "cluster": 1, "industry": "Services-Prepackaged Software", "country": "", "headline": "CEO buys $52K of OWLS", "source_url": "https://www.sec.gov/Archives/edgar/data/2109337/000210933726000012/0002109337-26-000012-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21041}, {"id": "0002109337-26-000011", "src": "INSIDERS", "ticker": "OWLS", "cik": "2025416", "company": "OBOOK HOLDINGS INC.", "company_raw": "OBOOK HOLDINGS INC.", "who": "Chun Kai Wang", "who_key": "WANG CHUN KAI", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 62025.4948, "score": 46.7, "price_sensitive": true, "cluster": 1, "industry": "Services-Prepackaged Software", "country": "", "headline": "OWLS catches the CEO's eye: $62K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/2109337/000210933726000011/0002109337-26-000011-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88721}], "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": "OBOOK Holdings Inc. - Class A Common Shares", "new_value": "OBOOK HOLDINGS INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002025416", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002025416", "applied": 1, "detected_at": "2026-10-26T18:52:58.065084"}]}, "key_people": [{"who": "Chun Kai Wang", "who_key": "WANG CHUN KAI", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 136345.463, "sold": 0, "net": 136345.463, "trades": 3, "top_score": 46.7, "lean": "buying", "history": [{"action": "BUY", "amount": 22283.293, "date": "2026-10-26", "score": 41.5, "source_url": "https://www.sec.gov/Archives/edgar/data/2109337/000210933726000013/0002109337-26-000013-index.htm"}, {"action": "BUY", "amount": 52036.6752, "date": "2026-10-19", "score": 45.8, "source_url": "https://www.sec.gov/Archives/edgar/data/2109337/000210933726000012/0002109337-26-000012-index.htm"}, {"action": "BUY", "amount": 62025.4948, "date": "2026-09-02", "score": 46.7, "source_url": "https://www.sec.gov/Archives/edgar/data/2109337/000210933726000011/0002109337-26-000011-index.htm"}], "latest": {"action": "BUY", "amount": 22283.293, "date": "2026-10-26", "score": 41.5, "source_url": "https://www.sec.gov/Archives/edgar/data/2109337/000210933726000013/0002109337-26-000013-index.htm"}}], "activity": [{"date": "2026-09-02", "net": 62025.4948}, {"date": "2026-10-19", "net": 52036.6752}, {"date": "2026-10-26", "net": 22283.293}], "announcements": [{"form": "4", "date": "2026-10-21", "title": "PRIMARY DOCUMENT", "accession": "0002109337-26-000012", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-19", "title": "Foreign material event", "accession": "0001193125-26-424656", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-14", "title": "Foreign material event", "accession": "0001193125-26-421071", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-10-05", "title": "Form SCHEDULE 13G", "accession": "0001140361-26-038586", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0002109337-26-000011", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-01", "title": "Foreign material event", "accession": "0001193125-26-377554", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-21", "title": "Foreign material event", "accession": "0001193125-26-361231", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-14", "title": "Foreign material event", "accession": "0001193125-26-352585", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-03", "title": "Foreign material event", "accession": "0001193125-26-329647", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-23", "title": "Foreign material event", "accession": "0001193125-26-314207", "price_sensitive": true}, {"form": "4", "date": "2026-07-20", "title": "PRIMARY DOCUMENT", "accession": "0002109337-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "PRIMARY DOCUMENT", "accession": "0002109337-26-000008", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-29", "title": "Foreign material event", "accession": "0001193125-26-286861", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-15", "title": "Foreign material event", "accession": "0001193125-26-270298", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "PRIMARY DOCUMENT", "accession": "0002109337-26-000007", "price_sensitive": false}, {"form": "424B3", "date": "2026-06-10", "title": "Form 424B3", "accession": "0001193125-26-265909", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-04", "title": "Form EFFECT", "accession": "9999999995-26-001884", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-06-03", "title": "Form CORRESP", "accession": "0001193125-26-255083", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-03", "title": "Foreign material event", "accession": "0001193125-26-254595", "price_sensitive": true}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0002109337-26-000006", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-05-20", "title": "Form UPLOAD", "accession": "0000000000-26-005157", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-20", "title": "Foreign material event", "accession": "0001193125-26-231188", "price_sensitive": true}, {"form": "F-1", "date": "2026-05-14", "title": "Form F-1", "accession": "0001193125-26-224164", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-05-08", "title": "Form EFFECT", "accession": "9999999995-26-001553", "price_sensitive": false}, {"form": "POS AM", "date": "2026-05-07", "title": "POST-EFFECTIVE AMENDMENT NO. 1 TO FORM F-1", "accession": "0001193125-26-212123", "price_sensitive": false}], "performance": {"ticker": "OWLS", "has_prices": true, "summary": {"n": 3, "avg": -0.3793525202254037, "win_rate": 0.0, "best": 0.0, "worst": -0.5944333996023857, "as_of": "2026-10-26"}, "buys": [{"who": "WANG CHUN KAI", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 22283.293, "date": "2026-10-26", "score": 41.5, "ref_price": 2.04, "return": 0.0}, {"who": "WANG CHUN KAI", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 52036.6752, "date": "2026-10-19", "score": 45.8, "ref_price": 4.47, "return": -0.5436241610738255}, {"who": "WANG CHUN KAI", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 62025.4948, "date": "2026-09-02", "score": 46.7, "ref_price": 5.03, "return": -0.5944333996023857}]}, "price_series": [{"date": "2025-10-16", "close": 55.55, "volume": 222328.0}, {"date": "2025-10-17", "close": 39.5, "volume": 189799.0}, {"date": "2025-10-20", "close": 28.8, "volume": 125170.0}, {"date": "2025-10-21", "close": 19.5, "volume": 265142.0}, {"date": "2025-10-22", "close": 9.52, "volume": 1206688.0}, {"date": "2025-10-23", "close": 10.68, "volume": 1260770.0}, {"date": "2025-10-24", "close": 12.6, "volume": 943870.0}, {"date": "2025-10-27", "close": 11.75, "volume": 377797.0}, {"date": "2025-10-28", "close": 11.09, "volume": 153496.0}, {"date": "2025-10-29", "close": 9.79, "volume": 255755.0}, {"date": "2025-10-30", "close": 9.255, "volume": 181447.0}, {"date": "2025-10-31", "close": 9.95, "volume": 107495.0}, {"date": "2025-11-03", "close": 9.42, "volume": 54278.0}, {"date": "2025-11-04", "close": 8.82, "volume": 131222.0}, {"date": "2025-11-05", "close": 9.61, "volume": 105224.0}, {"date": "2025-11-06", "close": 9.45, "volume": 29514.0}, {"date": "2025-11-07", "close": 9.0, "volume": 33886.0}, {"date": "2025-11-10", "close": 9.03, "volume": 38583.0}, {"date": "2025-11-11", "close": 9.03, "volume": 41786.0}, {"date": "2025-11-12", "close": 8.81, "volume": 23664.0}, {"date": "2025-11-13", "close": 8.3, "volume": 36417.0}, {"date": "2025-11-14", "close": 8.1, "volume": 39050.0}, {"date": "2025-11-17", "close": 7.98, "volume": 73094.0}, {"date": "2025-11-18", "close": 7.8, "volume": 78259.0}, {"date": "2025-11-19", "close": 8.09, "volume": 26914.0}, {"date": "2025-11-20", "close": 7.85, "volume": 47370.0}, {"date": "2025-11-21", "close": 7.68, "volume": 20473.0}, {"date": "2025-11-24", "close": 7.08, "volume": 107083.0}, {"date": "2025-11-25", "close": 7.09, "volume": 53702.0}, {"date": "2025-11-26", "close": 7.11, "volume": 58137.0}, {"date": "2025-11-28", "close": 8.25, "volume": 154930.0}, {"date": "2025-12-01", "close": 8.12, "volume": 73512.0}, {"date": "2025-12-02", "close": 7.72, "volume": 61690.0}, {"date": "2025-12-03", "close": 7.32, "volume": 105715.0}, {"date": "2025-12-04", "close": 7.27, "volume": 22625.0}, {"date": "2025-12-05", "close": 7.13, "volume": 26685.0}, {"date": "2025-12-08", "close": 7.21, "volume": 33146.0}, {"date": "2025-12-09", "close": 8.03, "volume": 123265.0}, {"date": "2025-12-10", "close": 7.8, "volume": 26989.0}, {"date": "2025-12-11", "close": 8.09, "volume": 103269.0}, {"date": "2025-12-12", "close": 7.92, "volume": 18174.0}, {"date": "2025-12-15", "close": 6.81, "volume": 82548.0}, {"date": "2025-12-16", "close": 7.0, "volume": 71183.0}, {"date": "2025-12-17", "close": 7.13, "volume": 49970.0}, {"date": "2025-12-18", "close": 6.84, "volume": 35874.0}, {"date": "2025-12-19", "close": 6.03, "volume": 200482.0}, {"date": "2025-12-22", "close": 6.25, "volume": 63728.0}, {"date": "2025-12-23", "close": 6.51, "volume": 55396.0}, {"date": "2025-12-24", "close": 6.34, "volume": 28249.0}, {"date": "2025-12-26", "close": 6.21, "volume": 22487.0}, {"date": "2025-12-29", "close": 6.58, "volume": 124616.0}, {"date": "2025-12-30", "close": 6.07, "volume": 66342.0}, {"date": "2025-12-31", "close": 6.68, "volume": 118116.0}, {"date": "2026-01-02", "close": 6.57, "volume": 40739.0}, {"date": "2026-01-05", "close": 6.68, "volume": 39756.0}, {"date": "2026-01-06", "close": 6.35, "volume": 31782.0}, {"date": "2026-01-07", "close": 6.29, "volume": 54092.0}, {"date": "2026-01-08", "close": 6.45, "volume": 26201.0}, {"date": "2026-01-09", "close": 6.58, "volume": 71859.0}, {"date": "2026-01-12", "close": 6.52, "volume": 38279.0}, {"date": "2026-01-13", "close": 6.46, "volume": 19073.0}, {"date": "2026-01-14", "close": 6.64, "volume": 51180.0}, {"date": "2026-01-15", "close": 6.55, "volume": 51586.0}, {"date": "2026-01-16", "close": 6.55, "volume": 41963.0}, {"date": "2026-01-20", "close": 6.38, "volume": 28719.0}, {"date": "2026-01-21", "close": 6.39, "volume": 28932.0}, {"date": "2026-01-22", "close": 6.4, "volume": 18707.0}, {"date": "2026-01-23", "close": 6.34, "volume": 29167.0}, {"date": "2026-01-26", "close": 6.27, "volume": 18495.0}, {"date": "2026-01-27", "close": 6.42, "volume": 22239.0}, {"date": "2026-01-28", "close": 5.91, "volume": 138963.0}, {"date": "2026-01-29", "close": 6.01, "volume": 51886.0}, {"date": "2026-01-30", "close": 5.415, "volume": 93204.0}, {"date": "2026-02-02", "close": 6.02, "volume": 76259.0}, {"date": "2026-02-03", "close": 5.91, "volume": 52353.0}, {"date": "2026-02-04", "close": 5.8, "volume": 29159.0}, {"date": "2026-02-05", "close": 5.627, "volume": 41878.0}, {"date": "2026-02-06", "close": 5.872, "volume": 30672.0}, {"date": "2026-02-09", "close": 5.58, "volume": 64783.0}, {"date": "2026-02-10", "close": 5.39, "volume": 49998.0}, {"date": "2026-02-11", "close": 5.343, "volume": 38460.0}, {"date": "2026-02-12", "close": 5.335, "volume": 35251.0}, {"date": "2026-02-13", "close": 5.4, "volume": 44211.0}, {"date": "2026-02-17", "close": 5.49, "volume": 24102.0}, {"date": "2026-02-18", "close": 6.07, "volume": 50861.0}, {"date": "2026-02-19", "close": 5.97, "volume": 31408.0}, {"date": "2026-02-20", "close": 6.1, "volume": 14689.0}, {"date": "2026-02-23", "close": 6.02, "volume": 28802.0}, {"date": "2026-02-24", "close": 6.0, "volume": 29123.0}, {"date": "2026-02-25", "close": 6.05, "volume": 17084.0}, {"date": "2026-02-26", "close": 6.01, "volume": 20581.0}, {"date": "2026-02-27", "close": 6.1, "volume": 20961.0}, {"date": "2026-03-02", "close": 6.12, "volume": 16979.0}, {"date": "2026-03-03", "close": 6.13, "volume": 20104.0}, {"date": "2026-03-04", "close": 6.09, "volume": 21658.0}, {"date": "2026-03-05", "close": 6.09, "volume": 20632.0}, {"date": "2026-03-06", "close": 5.93, "volume": 15151.0}, {"date": "2026-03-09", "close": 6.15, "volume": 17550.0}, {"date": "2026-03-10", "close": 6.0, "volume": 23426.0}, {"date": "2026-03-11", "close": 6.07, "volume": 8412.0}, {"date": "2026-03-12", "close": 5.94, "volume": 11743.0}, {"date": "2026-03-13", "close": 6.04, "volume": 14195.0}, {"date": "2026-03-16", "close": 6.05, "volume": 10961.0}, {"date": "2026-03-17", "close": 6.0, "volume": 9292.0}, {"date": "2026-03-18", "close": 6.0, "volume": 15314.0}, {"date": "2026-03-19", "close": 5.97, "volume": 23183.0}, {"date": "2026-03-20", "close": 5.94, "volume": 11866.0}, {"date": "2026-03-23", "close": 5.97, "volume": 19025.0}, {"date": "2026-03-24", "close": 5.75, "volume": 10203.0}, {"date": "2026-03-25", "close": 6.04, "volume": 24291.0}, {"date": "2026-03-26", "close": 5.91, "volume": 12427.0}, {"date": "2026-03-27", "close": 5.83, "volume": 69884.0}, {"date": "2026-03-30", "close": 5.85, "volume": 18101.0}, {"date": "2026-03-31", "close": 5.99, "volume": 40154.0}, {"date": "2026-04-01", "close": 5.81, "volume": 15127.0}, {"date": "2026-04-02", "close": 5.8101, "volume": 20616.0}, {"date": "2026-04-06", "close": 5.78, "volume": 7583.0}, {"date": "2026-04-07", "close": 5.88, "volume": 14257.0}, {"date": "2026-04-08", "close": 5.83, "volume": 6613.0}, {"date": "2026-04-09", "close": 5.85, "volume": 9559.0}, {"date": "2026-04-10", "close": 5.99, "volume": 33746.0}, {"date": "2026-04-13", "close": 5.96, "volume": 19112.0}, {"date": "2026-04-14", "close": 5.77, "volume": 30187.0}, {"date": "2026-04-15", "close": 5.61, "volume": 59515.0}, {"date": "2026-04-16", "close": 5.67, "volume": 15466.0}, {"date": "2026-04-17", "close": 5.29, "volume": 97407.0}, {"date": "2026-04-20", "close": 5.92, "volume": 137503.0}, {"date": "2026-04-21", "close": 6.39, "volume": 78624.0}, {"date": "2026-04-22", "close": 6.0, "volume": 62032.0}, {"date": "2026-04-23", "close": 5.86, "volume": 15290.0}, {"date": "2026-04-24", "close": 5.93, "volume": 45877.0}, {"date": "2026-04-27", "close": 5.905, "volume": 31990.0}, {"date": "2026-04-28", "close": 5.78, "volume": 19397.0}, {"date": "2026-04-29", "close": 5.87, "volume": 24989.0}, {"date": "2026-04-30", "close": 5.91, "volume": 33896.0}, {"date": "2026-05-01", "close": 6.03, "volume": 32586.0}, {"date": "2026-05-04", "close": 6.01, "volume": 41678.0}, {"date": "2026-05-05", "close": 6.05, "volume": 27187.0}, {"date": "2026-05-06", "close": 6.03, "volume": 41414.0}, {"date": "2026-05-07", "close": 6.04, "volume": 33369.0}, {"date": "2026-05-08", "close": 5.97, "volume": 23271.0}, {"date": "2026-05-11", "close": 5.98, "volume": 29435.0}, {"date": "2026-05-12", "close": 5.925, "volume": 23390.0}, {"date": "2026-05-13", "close": 5.79, "volume": 30832.0}, {"date": "2026-05-14", "close": 5.89, "volume": 33008.0}, {"date": "2026-05-15", "close": 5.88, "volume": 18752.0}, {"date": "2026-05-18", "close": 5.62, "volume": 56243.0}, {"date": "2026-05-19", "close": 5.645, "volume": 41865.0}, {"date": "2026-05-20", "close": 5.9, "volume": 27198.0}, {"date": "2026-05-21", "close": 5.79, "volume": 15335.0}, {"date": "2026-05-22", "close": 5.65, "volume": 45833.0}, {"date": "2026-05-26", "close": 5.75, "volume": 39058.0}, {"date": "2026-05-27", "close": 5.77, "volume": 21006.0}, {"date": "2026-05-28", "close": 5.85, "volume": 10678.0}, {"date": "2026-05-29", "close": 5.8, "volume": 22025.0}, {"date": "2026-06-01", "close": 5.83, "volume": 36234.0}, {"date": "2026-06-02", "close": 5.9, "volume": 48820.0}, {"date": "2026-06-03", "close": 6.08, "volume": 51959.0}, {"date": "2026-06-04", "close": 5.94, "volume": 72385.0}, {"date": "2026-06-05", "close": 5.73, "volume": 53776.0}, {"date": "2026-06-08", "close": 5.79, "volume": 9513.0}, {"date": "2026-06-09", "close": 5.62, "volume": 63043.0}, {"date": "2026-06-10", "close": 5.63, "volume": 31357.0}, {"date": "2026-06-11", "close": 5.795, "volume": 20880.0}, {"date": "2026-06-12", "close": 5.79, "volume": 47700.0}, {"date": "2026-06-15", "close": 5.75, "volume": 32319.0}, {"date": "2026-06-16", "close": 5.78, "volume": 34667.0}, {"date": "2026-06-17", "close": 5.73, "volume": 19648.0}, {"date": "2026-06-18", "close": 5.69, "volume": 22244.0}, {"date": "2026-06-22", "close": 5.6, "volume": 26401.0}, {"date": "2026-06-23", "close": 5.48, "volume": 37462.0}, {"date": "2026-06-24", "close": 5.58, "volume": 22894.0}, {"date": "2026-06-25", "close": 5.61, "volume": 28386.0}, {"date": "2026-06-26", "close": 5.68, "volume": 9313.0}, {"date": "2026-06-29", "close": 5.65, "volume": 14457.0}, {"date": "2026-06-30", "close": 5.65, "volume": 24199.0}, {"date": "2026-07-01", "close": 5.69, "volume": 21165.0}, {"date": "2026-07-02", "close": 5.69, "volume": 30567.0}, {"date": "2026-07-06", "close": 5.69, "volume": 22420.0}, {"date": "2026-07-07", "close": 5.64, "volume": 19662.0}, {"date": "2026-07-08", "close": 5.62, "volume": 13778.0}, {"date": "2026-07-09", "close": 5.67, "volume": 5725.0}, {"date": "2026-07-10", "close": 5.7, "volume": 3914.0}, {"date": "2026-07-13", "close": 5.76, "volume": 21712.0}, {"date": "2026-07-14", "close": 5.65, "volume": 23628.0}, {"date": "2026-07-15", "close": 5.6, "volume": 18928.0}, {"date": "2026-07-16", "close": 5.64, "volume": 21856.0}, {"date": "2026-07-17", "close": 5.55, "volume": 13982.0}, {"date": "2026-07-20", "close": 5.48, "volume": 25205.0}, {"date": "2026-07-21", "close": 5.45, "volume": 18122.0}, {"date": "2026-07-22", "close": 5.48, "volume": 30549.0}, {"date": "2026-07-23", "close": 5.42, "volume": 35617.0}, {"date": "2026-07-24", "close": 5.45, "volume": 10353.0}, {"date": "2026-07-27", "close": 5.37, "volume": 26217.0}, {"date": "2026-07-28", "close": 5.345, "volume": 12582.0}, {"date": "2026-07-29", "close": 5.33, "volume": 40874.0}, {"date": "2026-07-30", "close": 5.35, "volume": 16123.0}, {"date": "2026-07-31", "close": 5.235, "volume": 9436.0}, {"date": "2026-08-03", "close": 5.41, "volume": 67410.0}, {"date": "2026-08-04", "close": 5.44, "volume": 30829.0}, {"date": "2026-08-05", "close": 5.43, "volume": 10504.0}, {"date": "2026-08-06", "close": 5.35, "volume": 34193.0}, {"date": "2026-08-07", "close": 5.38, "volume": 21042.0}, {"date": "2026-08-10", "close": 5.46, "volume": 14785.0}, {"date": "2026-08-11", "close": 5.44, "volume": 14506.0}, {"date": "2026-08-12", "close": 5.39, "volume": 5433.0}, {"date": "2026-08-13", "close": 5.38, "volume": 10204.0}, {"date": "2026-08-14", "close": 5.32, "volume": 18526.0}, {"date": "2026-08-17", "close": 5.43, "volume": 23165.0}, {"date": "2026-08-18", "close": 5.45, "volume": 23374.0}, {"date": "2026-08-19", "close": 5.56, "volume": 24511.0}, {"date": "2026-08-20", "close": 5.62, "volume": 25661.0}, {"date": "2026-08-21", "close": 5.63, "volume": 52918.0}, {"date": "2026-08-24", "close": 5.57, "volume": 21231.0}, {"date": "2026-08-25", "close": 5.56, "volume": 29755.0}, {"date": "2026-08-26", "close": 5.52, "volume": 14114.0}, {"date": "2026-08-27", "close": 5.51, "volume": 7142.0}, {"date": "2026-08-28", "close": 5.46, "volume": 21684.0}, {"date": "2026-08-31", "close": 5.37, "volume": 21579.0}, {"date": "2026-09-01", "close": 5.01, "volume": 44788.0}, {"date": "2026-09-02", "close": 5.03, "volume": 35663.0}, {"date": "2026-09-03", "close": 5.28, "volume": 36804.0}, {"date": "2026-09-04", "close": 5.48, "volume": 61780.0}, {"date": "2026-09-08", "close": 5.34, "volume": 18641.0}, {"date": "2026-09-09", "close": 5.28, "volume": 125214.0}, {"date": "2026-09-10", "close": 5.34, "volume": 19425.0}, {"date": "2026-09-11", "close": 5.38, "volume": 26447.0}, {"date": "2026-09-14", "close": 5.49, "volume": 29128.0}, {"date": "2026-09-15", "close": 5.45, "volume": 7104.0}, {"date": "2026-09-16", "close": 5.43, "volume": 33183.0}, {"date": "2026-09-17", "close": 5.46, "volume": 19788.0}, {"date": "2026-09-18", "close": 5.5, "volume": 25935.0}, {"date": "2026-09-21", "close": 5.86, "volume": 53350.0}, {"date": "2026-09-22", "close": 5.62, "volume": 29839.0}, {"date": "2026-09-23", "close": 5.59, "volume": 16150.0}, {"date": "2026-09-24", "close": 5.45, "volume": 12951.0}, {"date": "2026-09-25", "close": 5.52, "volume": 6617.0}, {"date": "2026-09-28", "close": 5.54, "volume": 9521.0}, {"date": "2026-09-29", "close": 5.49, "volume": 5436.0}, {"date": "2026-09-30", "close": 5.44, "volume": 10434.0}, {"date": "2026-10-01", "close": 5.435, "volume": 2858.0}, {"date": "2026-10-02", "close": 5.46, "volume": 14980.0}, {"date": "2026-10-05", "close": 5.44, "volume": 9626.0}, {"date": "2026-10-06", "close": 5.44, "volume": 21218.0}, {"date": "2026-10-07", "close": 5.43, "volume": 11022.0}, {"date": "2026-10-08", "close": 5.39, "volume": 24030.0}, {"date": "2026-10-09", "close": 5.36, "volume": 20198.0}, {"date": "2026-10-12", "close": 5.32, "volume": 15690.0}, {"date": "2026-10-13", "close": 5.3, "volume": 10673.0}, {"date": "2026-10-14", "close": 5.1, "volume": 76328.0}, {"date": "2026-10-15", "close": 4.7, "volume": 62015.0}, {"date": "2026-10-16", "close": 4.38, "volume": 31386.0}, {"date": "2026-10-19", "close": 4.47, "volume": 78147.0}, {"date": "2026-10-20", "close": 4.29, "volume": 20230.0}, {"date": "2026-10-21", "close": 3.98, "volume": 82070.0}, {"date": "2026-10-22", "close": 2.8, "volume": 61896.0}, {"date": "2026-10-23", "close": 1.98, "volume": 158664.0}, {"date": "2026-10-26", "close": 2.04, "volume": 241637.0}], "refreshing": true}