{"ticker": "PCLA", "overview": {"name": "PicoCELA Inc. - American Depositary Shares", "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": "PCLA", "has_prices": true, "as_of": "2026-07-24", "last": 5.41, "prev_close": 5.19, "change": 0.21999999999999975, "change_pct": 0.04238921001926777, "session_volume": 77290.0, "vwap_5": 5.117220772355462, "vwap_20": 6.082736798969718, "vwap_60": 4.892825436085667, "vwap_250": 6.664907043613852, "high_52w": 12.1512, "low_52w": 1.35, "avg_volume_20": 681328.45, "sessions": 381, "market_cap": null}, "trades": [{"id": "13DG-0001753926-26-001240", "src": "13DG", "ticker": "PCLA", "cik": "2018462", "company": "PicoCELA Inc.", "company_raw": "PicoCELA Inc.", "who": "About Investment Pte. Ltd", "who_key": "About Investment Pte. Ltd", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "About Investment Pte. Ltd takes a 67.5% activist stake in PCLA", "source_url": "https://www.sec.gov/Archives/edgar/data/2134225/0001753926-26-001240-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-16", "mins": 157843}, {"id": "13DG-0001493152-26-015880", "src": "13DG", "ticker": "PCLA", "cik": "2018462", "company": "PicoCELA Inc.", "company_raw": "PicoCELA Inc.", "who": "PicoCELA Inc.", "who_key": "PicoCELA Inc.", "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": null, "country": "", "headline": "PicoCELA Inc. crosses 5% of PCLA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2018462/0001493152-26-015880-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298963}], "recent_buys": [], "institutional": [{"id": "13DG-0001753926-26-001240", "src": "13DG", "ticker": "PCLA", "cik": "2018462", "company": "PicoCELA Inc.", "company_raw": "PicoCELA Inc.", "who": "About Investment Pte. Ltd", "who_key": "About Investment Pte. Ltd", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "About Investment Pte. Ltd takes a 67.5% activist stake in PCLA", "source_url": "https://www.sec.gov/Archives/edgar/data/2134225/0001753926-26-001240-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-16", "mins": 157843}, {"id": "13DG-0001493152-26-015880", "src": "13DG", "ticker": "PCLA", "cik": "2018462", "company": "PicoCELA Inc.", "company_raw": "PicoCELA Inc.", "who": "PicoCELA Inc.", "who_key": "PicoCELA Inc.", "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": null, "country": "", "headline": "PicoCELA Inc. crosses 5% of PCLA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2018462/0001493152-26-015880-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298963}], "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": "PicoCELA Inc. - American Depositary Shares", "new_value": "PicoCELA Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002018462", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002018462", "applied": 1, "detected_at": "2026-10-26T18:53:29.178024"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "PCLA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2025-01-16", "close": 85.2085, "volume": 32679.0}, {"date": "2025-01-17", "close": 77.4077, "volume": 3132.0}, {"date": "2025-01-21", "close": 75.6526, "volume": 958.0}, {"date": "2025-01-22", "close": 70.5071, "volume": 2248.0}, {"date": "2025-01-23", "close": 92.4092, "volume": 14031.0}, {"date": "2025-01-24", "close": 136.5137, "volume": 124960.0}, {"date": "2025-01-27", "close": 158.7159, "volume": 33753.0}, {"date": "2025-01-28", "close": 139.514, "volume": 24906.0}, {"date": "2025-01-29", "close": 151.5152, "volume": 5003.0}, {"date": "2025-01-30", "close": 150.9151, "volume": 5912.0}, {"date": "2025-01-31", "close": 154.8155, "volume": 8978.0}, {"date": "2025-02-03", "close": 157.2157, "volume": 9442.0}, {"date": "2025-02-04", "close": 163.2163, "volume": 22031.0}, {"date": "2025-02-05", "close": 190.5191, "volume": 38217.0}, {"date": "2025-02-06", "close": 195.6196, "volume": 34678.0}, {"date": "2025-02-07", "close": 213.0213, "volume": 28757.0}, {"date": "2025-02-10", "close": 228.6229, "volume": 24219.0}, {"date": "2025-02-11", "close": 234.3234, "volume": 93281.0}, {"date": "2025-02-12", "close": 252.6253, "volume": 41735.0}, {"date": "2025-02-13", "close": 240.9241, "volume": 89737.0}, {"date": "2025-02-14", "close": 225.3225, "volume": 116806.0}, {"date": "2025-02-18", "close": 237.9238, "volume": 89131.0}, {"date": "2025-02-19", "close": 249.0249, "volume": 34285.0}, {"date": "2025-02-20", "close": 264.3264, "volume": 134317.0}, {"date": "2025-02-21", "close": 258.0258, "volume": 68948.0}, {"date": "2025-02-24", "close": 226.8227, "volume": 85859.0}, {"date": "2025-02-25", "close": 185.4185, "volume": 115384.0}, {"date": "2025-02-26", "close": 251.4251, "volume": 62640.0}, {"date": "2025-02-27", "close": 168.9169, "volume": 83887.0}, {"date": "2025-02-28", "close": 145.5146, "volume": 46886.0}, {"date": "2025-03-03", "close": 93.9094, "volume": 60473.0}, {"date": "2025-03-04", "close": 47.1047, "volume": 38945.0}, {"date": "2025-03-05", "close": 40.5041, "volume": 18795.0}, {"date": "2025-03-06", "close": 42.3042, "volume": 25023.0}, {"date": "2025-03-07", "close": 39.3039, "volume": 16682.0}, {"date": "2025-03-10", "close": 24.9025, "volume": 28946.0}, {"date": "2025-03-11", "close": 21.9022, "volume": 20205.0}, {"date": "2025-03-12", "close": 22.7423, "volume": 10547.0}, {"date": "2025-03-13", "close": 22.2562, "volume": 6167.0}, {"date": "2025-03-14", "close": 24.5725, "volume": 8017.0}, {"date": "2025-03-17", "close": 24.0024, "volume": 11297.0}, {"date": "2025-03-18", "close": 21.9922, "volume": 4461.0}, {"date": "2025-03-19", "close": 24.5125, "volume": 6420.0}, {"date": "2025-03-20", "close": 25.3525, "volume": 5569.0}, {"date": "2025-03-21", "close": 26.7177, "volume": 5341.0}, {"date": "2025-03-24", "close": 26.6757, "volume": 5132.0}, {"date": "2025-03-25", "close": 22.8023, "volume": 10470.0}, {"date": "2025-03-26", "close": 21.6052, "volume": 3041.0}, {"date": "2025-03-27", "close": 19.502, "volume": 4332.0}, {"date": "2025-03-28", "close": 17.3687, "volume": 7848.0}, {"date": "2025-03-31", "close": 17.1017, "volume": 4520.0}, {"date": "2025-04-01", "close": 19.982, "volume": 4194.0}, {"date": "2025-04-02", "close": 21.5962, "volume": 2802.0}, {"date": "2025-04-03", "close": 18.9019, "volume": 4140.0}, {"date": "2025-04-04", "close": 19.871, "volume": 1037.0}, {"date": "2025-04-07", "close": 19.3249, "volume": 1980.0}, {"date": "2025-04-08", "close": 18.0108, "volume": 1358.0}, {"date": "2025-04-09", "close": 18.3018, "volume": 3481.0}, {"date": "2025-04-10", "close": 17.2007, "volume": 2333.0}, {"date": "2025-04-11", "close": 16.3546, "volume": 3907.0}, {"date": "2025-04-14", "close": 14.6985, "volume": 4452.0}, {"date": "2025-04-15", "close": 15.0015, "volume": 2628.0}, {"date": "2025-04-16", "close": 16.1866, "volume": 3918.0}, {"date": "2025-04-17", "close": 16.3366, "volume": 2590.0}, {"date": "2025-04-21", "close": 16.0216, "volume": 2092.0}, {"date": "2025-04-22", "close": 16.0126, "volume": 1149.0}, {"date": "2025-04-23", "close": 17.7617, "volume": 3085.0}, {"date": "2025-04-24", "close": 18.8089, "volume": 3653.0}, {"date": "2025-04-25", "close": 17.5908, "volume": 5102.0}, {"date": "2025-04-28", "close": 18.8539, "volume": 3011.0}, {"date": "2025-04-29", "close": 17.2274, "volume": 4928.0}, {"date": "2025-04-30", "close": 18.4788, "volume": 3497.0}, {"date": "2025-05-01", "close": 17.9538, "volume": 2787.0}, {"date": "2025-05-02", "close": 17.4497, "volume": 983.0}, {"date": "2025-05-05", "close": 16.2616, "volume": 1441.0}, {"date": "2025-05-06", "close": 15.6016, "volume": 1060.0}, {"date": "2025-05-07", "close": 13.9784, "volume": 3644.0}, {"date": "2025-05-08", "close": 15.1515, "volume": 5134.0}, {"date": "2025-05-09", "close": 14.4014, "volume": 1924.0}, {"date": "2025-05-12", "close": 13.7264, "volume": 8638.0}, {"date": "2025-05-13", "close": 13.6514, "volume": 4002.0}, {"date": "2025-05-14", "close": 12.6013, "volume": 15449.0}, {"date": "2025-05-15", "close": 12.4872, "volume": 5447.0}, {"date": "2025-05-16", "close": 12.9673, "volume": 6614.0}, {"date": "2025-05-19", "close": 13.3333, "volume": 5597.0}, {"date": "2025-05-20", "close": 14.3414, "volume": 41432.0}, {"date": "2025-05-21", "close": 16.4446, "volume": 15629.0}, {"date": "2025-05-22", "close": 16.7987, "volume": 7307.0}, {"date": "2025-05-23", "close": 18.4818, "volume": 15650.0}, {"date": "2025-05-27", "close": 20.8536, "volume": 10184.0}, {"date": "2025-05-28", "close": 24.6025, "volume": 10920.0}, {"date": "2025-05-29", "close": 21.1281, "volume": 7247.0}, {"date": "2025-05-30", "close": 17.5488, "volume": 3527.0}, {"date": "2025-06-02", "close": 20.7081, "volume": 2420.0}, {"date": "2025-06-03", "close": 25.8026, "volume": 47837.0}, {"date": "2025-06-04", "close": 26.4086, "volume": 72215.0}, {"date": "2025-06-05", "close": 27.3027, "volume": 110096.0}, {"date": "2025-06-06", "close": 28.0528, "volume": 26605.0}, {"date": "2025-06-09", "close": 28.9499, "volume": 42623.0}, {"date": "2025-06-10", "close": 31.2031, "volume": 113125.0}, {"date": "2025-06-11", "close": 31.5032, "volume": 54338.0}, {"date": "2025-06-12", "close": 33.9034, "volume": 213367.0}, {"date": "2025-06-13", "close": 35.1035, "volume": 20779.0}, {"date": "2025-06-16", "close": 35.1035, "volume": 114370.0}, {"date": "2025-06-17", "close": 31.5032, "volume": 115561.0}, {"date": "2025-06-18", "close": 34.2034, "volume": 117056.0}, {"date": "2025-06-20", "close": 36.9037, "volume": 47478.0}, {"date": "2025-06-23", "close": 36.9037, "volume": 11023.0}, {"date": "2025-06-24", "close": 35.7036, "volume": 17081.0}, {"date": "2025-06-25", "close": 38.7039, "volume": 63808.0}, {"date": "2025-06-26", "close": 42.3042, "volume": 28887.0}, {"date": "2025-06-27", "close": 42.9043, "volume": 4226.0}, {"date": "2025-06-30", "close": 48.6049, "volume": 10424.0}, {"date": "2025-07-01", "close": 55.5056, "volume": 68761.0}, {"date": "2025-07-02", "close": 56.4056, "volume": 43502.0}, {"date": "2025-07-03", "close": 60.6061, "volume": 31129.0}, {"date": "2025-07-07", "close": 64.2064, "volume": 177168.0}, {"date": "2025-07-08", "close": 65.4065, "volume": 217970.0}, {"date": "2025-07-09", "close": 74.4074, "volume": 110985.0}, {"date": "2025-07-10", "close": 89.709, "volume": 115113.0}, {"date": "2025-07-11", "close": 97.5098, "volume": 97859.0}, {"date": "2025-07-14", "close": 101.7102, "volume": 279071.0}, {"date": "2025-07-15", "close": 24.3024, "volume": 725742.0}, {"date": "2025-07-16", "close": 21.6052, "volume": 241734.0}, {"date": "2025-07-17", "close": 27.2577, "volume": 113659.0}, {"date": "2025-07-18", "close": 26.7027, "volume": 85943.0}, {"date": "2025-07-21", "close": 23.3453, "volume": 35836.0}, {"date": "2025-07-22", "close": 14.4074, "volume": 160172.0}, {"date": "2025-07-23", "close": 18.0288, "volume": 82297.0}, {"date": "2025-07-24", "close": 17.6568, "volume": 27923.0}, {"date": "2025-07-25", "close": 17.4137, "volume": 14791.0}, {"date": "2025-07-28", "close": 16.3696, "volume": 14338.0}, {"date": "2025-07-29", "close": 15.2295, "volume": 32149.0}, {"date": "2025-07-30", "close": 14.7015, "volume": 12026.0}, {"date": "2025-07-31", "close": 14.4464, "volume": 14904.0}, {"date": "2025-08-01", "close": 12.7339, "volume": 13459.0}, {"date": "2025-08-04", "close": 13.2313, "volume": 8854.0}, {"date": "2025-08-05", "close": 13.1653, "volume": 3252.0}, {"date": "2025-08-06", "close": 13.2013, "volume": 7898.0}, {"date": "2025-08-07", "close": 12.3072, "volume": 5706.0}, {"date": "2025-08-08", "close": 12.6013, "volume": 3884.0}, {"date": "2025-08-11", "close": 12.8053, "volume": 5052.0}, {"date": "2025-08-12", "close": 13.0513, "volume": 6807.0}, {"date": "2025-08-13", "close": 13.9544, "volume": 5973.0}, {"date": "2025-08-14", "close": 16.2916, "volume": 19896.0}, {"date": "2025-08-15", "close": 14.9835, "volume": 12527.0}, {"date": "2025-08-18", "close": 15.0015, "volume": 5093.0}, {"date": "2025-08-19", "close": 14.1314, "volume": 5375.0}, {"date": "2025-08-20", "close": 13.7744, "volume": 4138.0}, {"date": "2025-08-21", "close": 13.5254, "volume": 670.0}, {"date": "2025-08-22", "close": 13.8614, "volume": 1960.0}, {"date": "2025-08-25", "close": 14.1254, "volume": 9187.0}, {"date": "2025-08-26", "close": 14.7015, "volume": 10838.0}, {"date": "2025-08-27", "close": 14.7315, "volume": 15135.0}, {"date": "2025-08-28", "close": 14.2544, "volume": 7003.0}, {"date": "2025-08-29", "close": 13.6484, "volume": 8647.0}, {"date": "2025-09-02", "close": 13.0783, "volume": 3810.0}, {"date": "2025-09-03", "close": 13.4653, "volume": 2912.0}, {"date": "2025-09-04", "close": 13.4893, "volume": 2742.0}, {"date": "2025-09-05", "close": 13.1263, "volume": 1989.0}, {"date": "2025-09-08", "close": 13.0663, "volume": 3680.0}, {"date": "2025-09-09", "close": 13.2343, "volume": 10067.0}, {"date": "2025-09-10", "close": 14.6745, "volume": 20794.0}, {"date": "2025-09-11", "close": 14.8335, "volume": 11217.0}, {"date": "2025-09-12", "close": 16.1416, "volume": 7542.0}, {"date": "2025-09-15", "close": 15.5086, "volume": 3278.0}, {"date": "2025-09-16", "close": 15.0165, "volume": 2064.0}, {"date": "2025-09-17", "close": 15.0075, "volume": 2091.0}, {"date": "2025-09-18", "close": 14.5515, "volume": 5051.0}, {"date": "2025-09-19", "close": 14.8875, "volume": 3888.0}, {"date": "2025-09-22", "close": 14.3984, "volume": 1860.0}, {"date": "2025-09-23", "close": 14.6895, "volume": 1840.0}, {"date": "2025-09-24", "close": 14.4914, "volume": 2527.0}, {"date": "2025-09-25", "close": 14.2244, "volume": 12794.0}, {"date": "2025-09-26", "close": 13.8014, "volume": 8434.0}, {"date": "2025-09-29", "close": 14.1014, "volume": 3144.0}, {"date": "2025-09-30", "close": 13.2913, "volume": 8260.0}, {"date": "2025-10-01", "close": 13.5284, "volume": 1256.0}, {"date": "2025-10-02", "close": 13.7114, "volume": 2720.0}, {"date": "2025-10-03", "close": 14.0999, "volume": 2606.0}, {"date": "2025-10-06", "close": 14.2364, "volume": 2745.0}, {"date": "2025-10-07", "close": 13.5524, "volume": 3938.0}, {"date": "2025-10-08", "close": 13.2313, "volume": 4374.0}, {"date": "2025-10-09", "close": 13.3513, "volume": 2526.0}, {"date": "2025-10-10", "close": 12.7543, "volume": 3055.0}, {"date": "2025-10-13", "close": 12.4752, "volume": 9366.0}, {"date": "2025-10-14", "close": 12.5983, "volume": 1548.0}, {"date": "2025-10-15", "close": 13.0573, "volume": 14677.0}, {"date": "2025-10-16", "close": 14.1014, "volume": 6797.0}, {"date": "2025-10-17", "close": 13.2013, "volume": 3131.0}, {"date": "2025-10-20", "close": 13.2403, "volume": 2633.0}, {"date": "2025-10-21", "close": 13.8584, "volume": 7242.0}, {"date": "2025-10-22", "close": 12.9493, "volume": 3089.0}, {"date": "2025-10-23", "close": 12.6073, "volume": 6172.0}, {"date": "2025-10-24", "close": 12.7513, "volume": 3092.0}, {"date": "2025-10-27", "close": 12.8293, "volume": 3355.0}, {"date": "2025-10-28", "close": 12.5893, "volume": 2884.0}, {"date": "2025-10-29", "close": 12.1602, "volume": 8378.0}, {"date": "2025-10-30", "close": 12.1182, "volume": 2542.0}, {"date": "2025-10-31", "close": 12.1932, "volume": 2940.0}, {"date": "2025-11-03", "close": 11.1041, "volume": 9982.0}, {"date": "2025-11-04", "close": 9.955, "volume": 5314.0}, {"date": "2025-11-05", "close": 9.964, "volume": 2459.0}, {"date": "2025-11-06", "close": 9.667, "volume": 1955.0}, {"date": "2025-11-07", "close": 9.601, "volume": 5357.0}, {"date": "2025-11-10", "close": 10.201, "volume": 1062.0}, {"date": "2025-11-11", "close": 9.931, "volume": 2881.0}, {"date": "2025-11-12", "close": 9.4209, "volume": 2772.0}, {"date": "2025-11-13", "close": 8.8629, "volume": 4017.0}, {"date": "2025-11-14", "close": 9.2679, "volume": 6017.0}, {"date": "2025-11-17", "close": 10.051, "volume": 3367.0}, {"date": "2025-11-18", "close": 10.171, "volume": 418581.0}, {"date": "2025-11-19", "close": 9.3009, "volume": 7646.0}, {"date": "2025-11-20", "close": 9.0429, "volume": 9690.0}, {"date": "2025-11-21", "close": 9.0519, "volume": 3232.0}, {"date": "2025-11-24", "close": 9.0099, "volume": 4189.0}, {"date": "2025-11-25", "close": 9.0009, "volume": 5392.0}, {"date": "2025-11-26", "close": 8.8419, "volume": 1595.0}, {"date": "2025-11-28", "close": 8.7519, "volume": 3012.0}, {"date": "2025-12-01", "close": 8.7789, "volume": 2128.0}, {"date": "2025-12-02", "close": 8.7009, "volume": 2307.0}, {"date": "2025-12-03", "close": 8.7249, "volume": 920.0}, {"date": "2025-12-04", "close": 9.1509, "volume": 5867.0}, {"date": "2025-12-05", "close": 9.1659, "volume": 2305.0}, {"date": "2025-12-08", "close": 8.9709, "volume": 1350.0}, {"date": "2025-12-09", "close": 8.8149, "volume": 8156.0}, {"date": "2025-12-10", "close": 8.7009, "volume": 2726.0}, {"date": "2025-12-11", "close": 7.9538, "volume": 4957.0}, {"date": "2025-12-12", "close": 7.6838, "volume": 6550.0}, {"date": "2025-12-15", "close": 6.3666, "volume": 10861.0}, {"date": "2025-12-16", "close": 4.6805, "volume": 38126.0}, {"date": "2025-12-17", "close": 4.8005, "volume": 17384.0}, {"date": "2025-12-18", "close": 4.2004, "volume": 59260.0}, {"date": "2025-12-19", "close": 3.9004, "volume": 21132.0}, {"date": "2025-12-22", "close": 3.6934, "volume": 19665.0}, {"date": "2025-12-23", "close": 10.8011, "volume": 27396140.0}, {"date": "2025-12-24", "close": 6.9637, "volume": 638827.0}, {"date": "2025-12-26", "close": 12.1512, "volume": 11501733.0}, {"date": "2025-12-29", "close": 9.3039, "volume": 332942.0}, {"date": "2025-12-30", "close": 9.94, "volume": 501533.0}, {"date": "2025-12-31", "close": 9.0609, "volume": 131561.0}, {"date": "2026-01-02", "close": 9.2709, "volume": 83712.0}, {"date": "2026-01-05", "close": 9.0009, "volume": 49476.0}, {"date": "2026-01-06", "close": 9.766, "volume": 213198.0}, {"date": "2026-01-07", "close": 9.2709, "volume": 33357.0}, {"date": "2026-01-08", "close": 8.2658, "volume": 52459.0}, {"date": "2026-01-09", "close": 8.0258, "volume": 29153.0}, {"date": "2026-01-12", "close": 7.5008, "volume": 45243.0}, {"date": "2026-01-13", "close": 7.3327, "volume": 12790.0}, {"date": "2026-01-14", "close": 6.6307, "volume": 199773.0}, {"date": "2026-01-15", "close": 6.9007, "volume": 716829.0}, {"date": "2026-01-16", "close": 6.6607, "volume": 30798.0}, {"date": "2026-01-20", "close": 6.1776, "volume": 17691.0}, {"date": "2026-01-21", "close": 5.8866, "volume": 16004.0}, {"date": "2026-01-22", "close": 5.5716, "volume": 25542.0}, {"date": "2026-01-23", "close": 5.1605, "volume": 30445.0}, {"date": "2026-01-26", "close": 4.835, "volume": 44145.0}, {"date": "2026-01-27", "close": 4.88, "volume": 36038.0}, {"date": "2026-01-28", "close": 6.48, "volume": 383356.0}, {"date": "2026-01-29", "close": 5.77, "volume": 45922.0}, {"date": "2026-01-30", "close": 6.33, "volume": 45980.0}, {"date": "2026-02-02", "close": 6.2, "volume": 20917.0}, {"date": "2026-02-03", "close": 5.97, "volume": 14822.0}, {"date": "2026-02-04", "close": 6.05, "volume": 18934.0}, {"date": "2026-02-05", "close": 5.28, "volume": 17345.0}, {"date": "2026-02-06", "close": 5.03, "volume": 9726.0}, {"date": "2026-02-09", "close": 5.5, "volume": 36445.0}, {"date": "2026-02-10", "close": 5.5, "volume": 27890.0}, {"date": "2026-02-11", "close": 5.6, "volume": 5343.0}, {"date": "2026-02-12", "close": 5.22, "volume": 6262.0}, {"date": "2026-02-13", "close": 5.06, "volume": 7102.0}, {"date": "2026-02-17", "close": 5.0, "volume": 2983.0}, {"date": "2026-02-18", "close": 5.06, "volume": 1766.0}, {"date": "2026-02-19", "close": 4.88, "volume": 14236.0}, {"date": "2026-02-20", "close": 4.92, "volume": 2741.0}, {"date": "2026-02-23", "close": 4.602, "volume": 10021.0}, {"date": "2026-02-24", "close": 4.7309, "volume": 9202.0}, {"date": "2026-02-25", "close": 4.4, "volume": 6224.0}, {"date": "2026-02-26", "close": 4.38, "volume": 11320.0}, {"date": "2026-02-27", "close": 4.2766, "volume": 7423.0}, {"date": "2026-03-02", "close": 3.9464, "volume": 12080.0}, {"date": "2026-03-03", "close": 3.5, "volume": 18799.0}, {"date": "2026-03-04", "close": 2.9, "volume": 44942.0}, {"date": "2026-03-05", "close": 2.97, "volume": 21264.0}, {"date": "2026-03-06", "close": 2.76, "volume": 26478.0}, {"date": "2026-03-09", "close": 2.55, "volume": 9725.0}, {"date": "2026-03-10", "close": 2.59, "volume": 16476.0}, {"date": "2026-03-11", "close": 2.4, "volume": 14857.0}, {"date": "2026-03-12", "close": 2.31, "volume": 15977.0}, {"date": "2026-03-13", "close": 2.25, "volume": 4727.0}, {"date": "2026-03-16", "close": 2.3342, "volume": 15817.0}, {"date": "2026-03-17", "close": 2.3, "volume": 6713.0}, {"date": "2026-03-18", "close": 2.35, "volume": 5743.0}, {"date": "2026-03-19", "close": 2.3, "volume": 15210.0}, {"date": "2026-03-20", "close": 2.2, "volume": 16223.0}, {"date": "2026-03-23", "close": 2.3, "volume": 18381.0}, {"date": "2026-03-24", "close": 2.0624, "volume": 6631.0}, {"date": "2026-03-25", "close": 2.0601, "volume": 6489.0}, {"date": "2026-03-26", "close": 2.15, "volume": 3177.0}, {"date": "2026-03-27", "close": 2.0001, "volume": 8741.0}, {"date": "2026-03-30", "close": 2.155, "volume": 10556.0}, {"date": "2026-03-31", "close": 2.3769, "volume": 3929.0}, {"date": "2026-04-01", "close": 2.42, "volume": 5311.0}, {"date": "2026-04-02", "close": 2.33, "volume": 3268.0}, {"date": "2026-04-06", "close": 2.52, "volume": 2212.0}, {"date": "2026-04-07", "close": 2.51, "volume": 1521.0}, {"date": "2026-04-08", "close": 2.33, "volume": 2197.0}, {"date": "2026-04-09", "close": 2.26, "volume": 1784.0}, {"date": "2026-04-10", "close": 2.29, "volume": 1303.0}, {"date": "2026-04-13", "close": 2.45, "volume": 12466.0}, {"date": "2026-04-14", "close": 2.35, "volume": 3817.0}, {"date": "2026-04-15", "close": 2.3, "volume": 3973.0}, {"date": "2026-04-16", "close": 2.34, "volume": 3079.0}, {"date": "2026-04-17", "close": 2.22, "volume": 4550.0}, {"date": "2026-04-20", "close": 2.32, "volume": 6708.0}, {"date": "2026-04-21", "close": 2.2, "volume": 20115.0}, {"date": "2026-04-22", "close": 2.04, "volume": 6325.0}, {"date": "2026-04-23", "close": 2.35, "volume": 7321.0}, {"date": "2026-04-24", "close": 2.2165, "volume": 2081.0}, {"date": "2026-04-27", "close": 2.2, "volume": 1453.0}, {"date": "2026-04-28", "close": 1.97, "volume": 5377.0}, {"date": "2026-04-29", "close": 1.94, "volume": 1811.0}, {"date": "2026-04-30", "close": 1.92, "volume": 5400.0}, {"date": "2026-05-01", "close": 1.95, "volume": 1215.0}, {"date": "2026-05-04", "close": 1.9, "volume": 2264.0}, {"date": "2026-05-05", "close": 1.88, "volume": 1893.0}, {"date": "2026-05-06", "close": 1.83, "volume": 4909.0}, {"date": "2026-05-07", "close": 1.8, "volume": 7566.0}, {"date": "2026-05-08", "close": 1.75, "volume": 2002.0}, {"date": "2026-05-11", "close": 1.715, "volume": 6927.0}, {"date": "2026-05-12", "close": 1.6101, "volume": 2945.0}, {"date": "2026-05-13", "close": 1.58, "volume": 18171.0}, {"date": "2026-05-14", "close": 1.54, "volume": 6865.0}, {"date": "2026-05-15", "close": 1.37, "volume": 5095.0}, {"date": "2026-05-18", "close": 1.45, "volume": 2257.0}, {"date": "2026-05-19", "close": 1.35, "volume": 2698.0}, {"date": "2026-05-20", "close": 1.4001, "volume": 4389.0}, {"date": "2026-05-21", "close": 2.25, "volume": 45302230.0}, {"date": "2026-05-22", "close": 6.62, "volume": 37042730.0}, {"date": "2026-05-26", "close": 12.0, "volume": 4439274.0}, {"date": "2026-05-27", "close": 9.89, "volume": 769131.0}, {"date": "2026-05-28", "close": 9.53, "volume": 339591.0}, {"date": "2026-05-29", "close": 8.93, "volume": 167469.0}, {"date": "2026-06-01", "close": 8.53, "volume": 88892.0}, {"date": "2026-06-02", "close": 6.8, "volume": 74986.0}, {"date": "2026-06-03", "close": 6.17, "volume": 43093.0}, {"date": "2026-06-04", "close": 8.03, "volume": 445739.0}, {"date": "2026-06-05", "close": 7.1, "volume": 40199.0}, {"date": "2026-06-08", "close": 7.3, "volume": 46298.0}, {"date": "2026-06-09", "close": 6.5, "volume": 21868.0}, {"date": "2026-06-10", "close": 6.4, "volume": 38236.0}, {"date": "2026-06-11", "close": 6.12, "volume": 28647.0}, {"date": "2026-06-12", "close": 4.81, "volume": 20529.0}, {"date": "2026-06-15", "close": 4.8, "volume": 444418.0}, {"date": "2026-06-16", "close": 5.85, "volume": 155876.0}, {"date": "2026-06-17", "close": 4.81, "volume": 63351.0}, {"date": "2026-06-18", "close": 4.81, "volume": 41137.0}, {"date": "2026-06-22", "close": 4.0, "volume": 20227.0}, {"date": "2026-06-23", "close": 3.84, "volume": 25294.0}, {"date": "2026-06-24", "close": 3.42, "volume": 5103.0}, {"date": "2026-06-25", "close": 3.07, "volume": 86863.0}, {"date": "2026-06-26", "close": 6.97, "volume": 7434346.0}, {"date": "2026-06-29", "close": 6.47, "volume": 336021.0}, {"date": "2026-06-30", "close": 4.68, "volume": 118062.0}, {"date": "2026-07-01", "close": 5.7, "volume": 727629.0}, {"date": "2026-07-02", "close": 5.55, "volume": 122169.0}, {"date": "2026-07-06", "close": 4.9, "volume": 27238.0}, {"date": "2026-07-07", "close": 4.93, "volume": 11142.0}, {"date": "2026-07-08", "close": 4.73, "volume": 1704976.0}, {"date": "2026-07-09", "close": 5.14, "volume": 335713.0}, {"date": "2026-07-10", "close": 4.76, "volume": 53592.0}, {"date": "2026-07-13", "close": 4.88, "volume": 1388247.0}, {"date": "2026-07-14", "close": 4.5, "volume": 608363.0}, {"date": "2026-07-15", "close": 4.71, "volume": 80323.0}, {"date": "2026-07-16", "close": 4.89, "volume": 264976.0}, {"date": "2026-07-17", "close": 4.75, "volume": 54352.0}, {"date": "2026-07-20", "close": 4.82, "volume": 24573.0}, {"date": "2026-07-21", "close": 4.86, "volume": 48938.0}, {"date": "2026-07-22", "close": 4.91, "volume": 64002.0}, {"date": "2026-07-23", "close": 5.19, "volume": 144617.0}, {"date": "2026-07-24", "close": 5.41, "volume": 77290.0}], "refreshing": true}