{"ticker": "WIMI", "overview": {"name": "WiMi Hologram Cloud Inc. - Class B Ordinary 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": "WIMI", "has_prices": true, "as_of": "2026-07-24", "last": 1.15, "prev_close": 1.15, "change": 0.0, "change_pct": 0.0, "session_volume": 42466.0, "vwap_5": 1.1900030177327725, "vwap_20": 1.3381469696017334, "vwap_60": 1.6032006623221775, "vwap_250": 2.698394453735096, "high_52w": 3.6, "low_52w": 1.15, "avg_volume_20": 66819.6, "sessions": 328, "market_cap": null}, "trades": [{"id": "13DG-0001213900-26-097867", "src": "13DG", "ticker": "WIMI", "cik": "1770088", "company": "WiMi Hologram Cloud Inc.", "company_raw": "WiMi Hologram Cloud Inc.", "who": "WiMi Hologram Cloud Inc.", "who_key": "WiMi Hologram Cloud 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": null, "country": "", "headline": "WiMi Hologram Cloud Inc. moves to a 16.8% passive stake in WIMI", "source_url": "https://www.sec.gov/Archives/edgar/data/1770088/0001213900-26-097867-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80208}], "recent_buys": [], "institutional": [{"id": "13DG-0001213900-26-097867", "src": "13DG", "ticker": "WIMI", "cik": "1770088", "company": "WiMi Hologram Cloud Inc.", "company_raw": "WiMi Hologram Cloud Inc.", "who": "WiMi Hologram Cloud Inc.", "who_key": "WiMi Hologram Cloud 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": null, "country": "", "headline": "WiMi Hologram Cloud Inc. moves to a 16.8% passive stake in WIMI", "source_url": "https://www.sec.gov/Archives/edgar/data/1770088/0001213900-26-097867-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80208}], "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": "WiMi Hologram Cloud Inc. - Class B Ordinary Shares", "new_value": "WiMi Hologram Cloud Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001770088", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001770088", "applied": 1, "detected_at": "2026-10-28T17:06:51.496392"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "WIMI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2025-04-03", "close": 9.2, "volume": 400201.0}, {"date": "2025-04-04", "close": 6.68, "volume": 421467.0}, {"date": "2025-04-07", "close": 6.402, "volume": 283335.0}, {"date": "2025-04-08", "close": 6.142, "volume": 172582.0}, {"date": "2025-04-09", "close": 6.058, "volume": 243752.0}, {"date": "2025-04-10", "close": 5.734, "volume": 111107.0}, {"date": "2025-04-11", "close": 6.002, "volume": 189015.0}, {"date": "2025-04-14", "close": 4.48, "volume": 866641.0}, {"date": "2025-04-15", "close": 4.06, "volume": 485607.0}, {"date": "2025-04-16", "close": 4.72, "volume": 12402910.0}, {"date": "2025-04-17", "close": 4.2, "volume": 1096249.0}, {"date": "2025-04-21", "close": 4.5, "volume": 4381047.0}, {"date": "2025-04-22", "close": 5.03, "volume": 1610191.0}, {"date": "2025-04-23", "close": 4.93, "volume": 699438.0}, {"date": "2025-04-24", "close": 5.68, "volume": 1197106.0}, {"date": "2025-04-25", "close": 5.06, "volume": 589093.0}, {"date": "2025-04-28", "close": 4.91, "volume": 392859.0}, {"date": "2025-04-29", "close": 4.96, "volume": 281966.0}, {"date": "2025-04-30", "close": 4.72, "volume": 250134.0}, {"date": "2025-05-01", "close": 4.47, "volume": 300709.0}, {"date": "2025-05-02", "close": 4.69, "volume": 238413.0}, {"date": "2025-05-05", "close": 4.29, "volume": 236075.0}, {"date": "2025-05-06", "close": 4.38, "volume": 290164.0}, {"date": "2025-05-07", "close": 3.91, "volume": 240730.0}, {"date": "2025-05-08", "close": 4.23, "volume": 266431.0}, {"date": "2025-05-09", "close": 4.16, "volume": 160003.0}, {"date": "2025-05-12", "close": 4.71, "volume": 536966.0}, {"date": "2025-05-13", "close": 4.28, "volume": 213116.0}, {"date": "2025-05-14", "close": 4.23, "volume": 214858.0}, {"date": "2025-05-15", "close": 4.18, "volume": 229543.0}, {"date": "2025-05-16", "close": 4.3, "volume": 175838.0}, {"date": "2025-05-19", "close": 4.17, "volume": 219392.0}, {"date": "2025-05-20", "close": 3.74, "volume": 625814.0}, {"date": "2025-05-21", "close": 3.37, "volume": 602876.0}, {"date": "2025-05-22", "close": 3.53, "volume": 805588.0}, {"date": "2025-05-23", "close": 3.28, "volume": 628931.0}, {"date": "2025-05-27", "close": 3.48, "volume": 368945.0}, {"date": "2025-05-28", "close": 3.66, "volume": 956846.0}, {"date": "2025-05-29", "close": 3.63, "volume": 510767.0}, {"date": "2025-05-30", "close": 3.5, "volume": 227226.0}, {"date": "2025-06-02", "close": 3.23, "volume": 496688.0}, {"date": "2025-06-03", "close": 2.97, "volume": 956979.0}, {"date": "2025-06-04", "close": 2.87, "volume": 524154.0}, {"date": "2025-06-05", "close": 2.67, "volume": 664635.0}, {"date": "2025-06-06", "close": 2.66, "volume": 479636.0}, {"date": "2025-06-09", "close": 2.61, "volume": 407523.0}, {"date": "2025-06-10", "close": 2.34, "volume": 738437.0}, {"date": "2025-06-11", "close": 2.465, "volume": 382511.0}, {"date": "2025-06-12", "close": 2.48, "volume": 330375.0}, {"date": "2025-06-13", "close": 2.32, "volume": 393484.0}, {"date": "2025-06-16", "close": 2.46, "volume": 307971.0}, {"date": "2025-06-17", "close": 2.43, "volume": 256322.0}, {"date": "2025-06-18", "close": 2.45, "volume": 146479.0}, {"date": "2025-06-20", "close": 2.5, "volume": 335710.0}, {"date": "2025-06-23", "close": 2.5, "volume": 188069.0}, {"date": "2025-06-24", "close": 2.75, "volume": 497366.0}, {"date": "2025-06-25", "close": 2.93, "volume": 779692.0}, {"date": "2025-06-26", "close": 3.03, "volume": 491751.0}, {"date": "2025-06-27", "close": 2.98, "volume": 238145.0}, {"date": "2025-06-30", "close": 2.77, "volume": 395414.0}, {"date": "2025-07-01", "close": 2.91, "volume": 340734.0}, {"date": "2025-07-02", "close": 2.96, "volume": 194175.0}, {"date": "2025-07-03", "close": 2.87, "volume": 102619.0}, {"date": "2025-07-07", "close": 2.77, "volume": 105039.0}, {"date": "2025-07-08", "close": 3.17, "volume": 788214.0}, {"date": "2025-07-09", "close": 3.35, "volume": 466415.0}, {"date": "2025-07-10", "close": 3.48, "volume": 436310.0}, {"date": "2025-07-11", "close": 3.5, "volume": 696340.0}, {"date": "2025-07-14", "close": 3.18, "volume": 563563.0}, {"date": "2025-07-15", "close": 3.41, "volume": 290752.0}, {"date": "2025-07-16", "close": 3.28, "volume": 199782.0}, {"date": "2025-07-17", "close": 3.69, "volume": 597796.0}, {"date": "2025-07-18", "close": 3.7, "volume": 721512.0}, {"date": "2025-07-21", "close": 3.86, "volume": 481374.0}, {"date": "2025-07-22", "close": 4.24, "volume": 438416.0}, {"date": "2025-07-23", "close": 4.11, "volume": 326820.0}, {"date": "2025-07-24", "close": 4.25, "volume": 334664.0}, {"date": "2025-07-25", "close": 4.14, "volume": 316323.0}, {"date": "2025-07-28", "close": 3.68, "volume": 584626.0}, {"date": "2025-07-29", "close": 3.4, "volume": 285286.0}, {"date": "2025-07-30", "close": 3.29, "volume": 151282.0}, {"date": "2025-07-31", "close": 3.35, "volume": 175284.0}, {"date": "2025-08-01", "close": 3.3, "volume": 134710.0}, {"date": "2025-08-04", "close": 3.54, "volume": 225155.0}, {"date": "2025-08-05", "close": 3.6, "volume": 130532.0}, {"date": "2025-08-06", "close": 3.57, "volume": 139370.0}, {"date": "2025-08-07", "close": 3.66, "volume": 450027.0}, {"date": "2025-08-08", "close": 3.62, "volume": 659211.0}, {"date": "2025-08-11", "close": 3.84, "volume": 927608.0}, {"date": "2025-08-12", "close": 3.845, "volume": 287950.0}, {"date": "2025-08-13", "close": 4.24, "volume": 472416.0}, {"date": "2025-08-14", "close": 4.08, "volume": 292733.0}, {"date": "2025-08-15", "close": 3.76, "volume": 251839.0}, {"date": "2025-08-18", "close": 3.775, "volume": 129082.0}, {"date": "2025-08-19", "close": 3.61, "volume": 232637.0}, {"date": "2025-08-20", "close": 3.72, "volume": 151142.0}, {"date": "2025-08-21", "close": 3.74, "volume": 85045.0}, {"date": "2025-08-22", "close": 3.9, "volume": 182364.0}, {"date": "2025-08-25", "close": 3.9, "volume": 124987.0}, {"date": "2025-08-26", "close": 3.75, "volume": 178397.0}, {"date": "2025-08-27", "close": 3.9, "volume": 131746.0}, {"date": "2025-08-28", "close": 4.05, "volume": 200512.0}, {"date": "2025-08-29", "close": 4.03, "volume": 163968.0}, {"date": "2025-09-02", "close": 3.94, "volume": 132377.0}, {"date": "2025-09-03", "close": 3.91, "volume": 128328.0}, {"date": "2025-09-04", "close": 3.69, "volume": 293472.0}, {"date": "2025-09-05", "close": 3.88, "volume": 196051.0}, {"date": "2025-09-08", "close": 3.97, "volume": 155938.0}, {"date": "2025-09-09", "close": 4.24, "volume": 366338.0}, {"date": "2025-09-10", "close": 4.05, "volume": 496366.0}, {"date": "2025-09-11", "close": 4.39, "volume": 315340.0}, {"date": "2025-09-12", "close": 4.46, "volume": 282689.0}, {"date": "2025-09-15", "close": 4.32, "volume": 206226.0}, {"date": "2025-09-16", "close": 4.3, "volume": 241500.0}, {"date": "2025-09-17", "close": 4.43, "volume": 696644.0}, {"date": "2025-09-18", "close": 4.66, "volume": 272517.0}, {"date": "2025-09-19", "close": 4.85, "volume": 1306411.0}, {"date": "2025-09-22", "close": 5.13, "volume": 508236.0}, {"date": "2025-09-23", "close": 4.97, "volume": 695109.0}, {"date": "2025-09-24", "close": 4.75, "volume": 323197.0}, {"date": "2025-09-25", "close": 4.6, "volume": 240287.0}, {"date": "2025-09-26", "close": 4.58, "volume": 160752.0}, {"date": "2025-09-29", "close": 4.67, "volume": 2723823.0}, {"date": "2025-09-30", "close": 4.56, "volume": 305354.0}, {"date": "2025-10-01", "close": 4.71, "volume": 236271.0}, {"date": "2025-10-02", "close": 4.69, "volume": 198310.0}, {"date": "2025-10-03", "close": 4.7, "volume": 472117.0}, {"date": "2025-10-06", "close": 4.9, "volume": 223314.0}, {"date": "2025-10-07", "close": 4.64, "volume": 283224.0}, {"date": "2025-10-08", "close": 4.68, "volume": 219415.0}, {"date": "2025-10-09", "close": 4.65, "volume": 169484.0}, {"date": "2025-10-10", "close": 3.96, "volume": 629976.0}, {"date": "2025-10-13", "close": 4.2, "volume": 226988.0}, {"date": "2025-10-14", "close": 4.24, "volume": 193479.0}, {"date": "2025-10-15", "close": 4.24, "volume": 460886.0}, {"date": "2025-10-16", "close": 4.01, "volume": 182325.0}, {"date": "2025-10-17", "close": 3.86, "volume": 185829.0}, {"date": "2025-10-20", "close": 3.94, "volume": 104037.0}, {"date": "2025-10-21", "close": 3.85, "volume": 90165.0}, {"date": "2025-10-22", "close": 3.73, "volume": 256954.0}, {"date": "2025-10-23", "close": 3.95, "volume": 218210.0}, {"date": "2025-10-24", "close": 3.93, "volume": 141825.0}, {"date": "2025-10-27", "close": 3.98, "volume": 148175.0}, {"date": "2025-10-28", "close": 3.95, "volume": 204258.0}, {"date": "2025-10-29", "close": 3.84, "volume": 236529.0}, {"date": "2025-10-30", "close": 3.66, "volume": 219936.0}, {"date": "2025-10-31", "close": 3.79, "volume": 109089.0}, {"date": "2025-11-03", "close": 3.6, "volume": 118153.0}, {"date": "2025-11-04", "close": 3.39, "volume": 138405.0}, {"date": "2025-11-05", "close": 3.5, "volume": 108932.0}, {"date": "2025-11-06", "close": 3.2, "volume": 227504.0}, {"date": "2025-11-07", "close": 3.17, "volume": 157647.0}, {"date": "2025-11-10", "close": 3.21, "volume": 58446.0}, {"date": "2025-11-11", "close": 3.13, "volume": 50175.0}, {"date": "2025-11-12", "close": 3.12, "volume": 62975.0}, {"date": "2025-11-13", "close": 2.98, "volume": 91810.0}, {"date": "2025-11-14", "close": 2.93, "volume": 147443.0}, {"date": "2025-11-17", "close": 2.89, "volume": 112072.0}, {"date": "2025-11-18", "close": 3.03, "volume": 88140.0}, {"date": "2025-11-19", "close": 2.85, "volume": 114717.0}, {"date": "2025-11-20", "close": 2.69, "volume": 90319.0}, {"date": "2025-11-21", "close": 2.8, "volume": 76127.0}, {"date": "2025-11-24", "close": 2.89, "volume": 65952.0}, {"date": "2025-11-25", "close": 2.88, "volume": 40748.0}, {"date": "2025-11-26", "close": 2.91, "volume": 55003.0}, {"date": "2025-11-28", "close": 3.06, "volume": 33357.0}, {"date": "2025-12-01", "close": 2.92, "volume": 61029.0}, {"date": "2025-12-02", "close": 2.94, "volume": 33007.0}, {"date": "2025-12-03", "close": 3.07, "volume": 102470.0}, {"date": "2025-12-04", "close": 3.12, "volume": 76724.0}, {"date": "2025-12-05", "close": 3.13, "volume": 99936.0}, {"date": "2025-12-08", "close": 3.07, "volume": 64319.0}, {"date": "2025-12-09", "close": 3.16, "volume": 85743.0}, {"date": "2025-12-10", "close": 3.12, "volume": 50698.0}, {"date": "2025-12-11", "close": 3.0, "volume": 79429.0}, {"date": "2025-12-12", "close": 2.91, "volume": 44208.0}, {"date": "2025-12-15", "close": 2.78, "volume": 58965.0}, {"date": "2025-12-16", "close": 2.85, "volume": 46960.0}, {"date": "2025-12-17", "close": 2.74, "volume": 46034.0}, {"date": "2025-12-18", "close": 2.79, "volume": 71667.0}, {"date": "2025-12-19", "close": 2.92, "volume": 67820.0}, {"date": "2025-12-22", "close": 2.88, "volume": 140921.0}, {"date": "2025-12-23", "close": 2.7, "volume": 120277.0}, {"date": "2025-12-24", "close": 2.77, "volume": 28619.0}, {"date": "2025-12-26", "close": 2.64, "volume": 110749.0}, {"date": "2025-12-29", "close": 2.52, "volume": 105596.0}, {"date": "2025-12-30", "close": 2.45, "volume": 125721.0}, {"date": "2025-12-31", "close": 2.37, "volume": 146341.0}, {"date": "2026-01-02", "close": 2.48, "volume": 243079.0}, {"date": "2026-01-05", "close": 2.75, "volume": 213246.0}, {"date": "2026-01-06", "close": 2.86, "volume": 140643.0}, {"date": "2026-01-07", "close": 2.89, "volume": 57773.0}, {"date": "2026-01-08", "close": 2.87, "volume": 58982.0}, {"date": "2026-01-09", "close": 2.7, "volume": 92987.0}, {"date": "2026-01-12", "close": 2.85, "volume": 80164.0}, {"date": "2026-01-13", "close": 2.82, "volume": 62240.0}, {"date": "2026-01-14", "close": 2.8, "volume": 28850.0}, {"date": "2026-01-15", "close": 2.88, "volume": 279929.0}, {"date": "2026-01-16", "close": 2.83, "volume": 67791.0}, {"date": "2026-01-20", "close": 2.61, "volume": 128669.0}, {"date": "2026-01-21", "close": 2.66, "volume": 66406.0}, {"date": "2026-01-22", "close": 2.75, "volume": 77560.0}, {"date": "2026-01-23", "close": 2.7, "volume": 48326.0}, {"date": "2026-01-26", "close": 2.57, "volume": 46252.0}, {"date": "2026-01-27", "close": 2.61, "volume": 35726.0}, {"date": "2026-01-28", "close": 2.42, "volume": 147584.0}, {"date": "2026-01-29", "close": 2.46, "volume": 215837.0}, {"date": "2026-01-30", "close": 2.04, "volume": 445115.0}, {"date": "2026-02-02", "close": 2.21, "volume": 186358.0}, {"date": "2026-02-03", "close": 2.15, "volume": 73588.0}, {"date": "2026-02-04", "close": 2.05, "volume": 114618.0}, {"date": "2026-02-05", "close": 1.82, "volume": 144999.0}, {"date": "2026-02-06", "close": 2.03, "volume": 155101.0}, {"date": "2026-02-09", "close": 2.05, "volume": 45897.0}, {"date": "2026-02-10", "close": 2.04, "volume": 24152.0}, {"date": "2026-02-11", "close": 1.86, "volume": 89520.0}, {"date": "2026-02-12", "close": 1.81, "volume": 77134.0}, {"date": "2026-02-13", "close": 1.82, "volume": 46909.0}, {"date": "2026-02-17", "close": 1.77, "volume": 38067.0}, {"date": "2026-02-18", "close": 1.78, "volume": 26718.0}, {"date": "2026-02-19", "close": 1.74, "volume": 58038.0}, {"date": "2026-02-20", "close": 1.84, "volume": 32128.0}, {"date": "2026-02-23", "close": 1.73, "volume": 32877.0}, {"date": "2026-02-24", "close": 1.73, "volume": 35052.0}, {"date": "2026-02-25", "close": 1.95, "volume": 102918.0}, {"date": "2026-02-26", "close": 1.93, "volume": 105197.0}, {"date": "2026-02-27", "close": 1.93, "volume": 24847.0}, {"date": "2026-03-02", "close": 1.84, "volume": 29495.0}, {"date": "2026-03-03", "close": 1.85, "volume": 58617.0}, {"date": "2026-03-04", "close": 1.84, "volume": 53249.0}, {"date": "2026-03-05", "close": 1.84, "volume": 21031.0}, {"date": "2026-03-06", "close": 1.83, "volume": 19825.0}, {"date": "2026-03-09", "close": 1.86, "volume": 41371.0}, {"date": "2026-03-10", "close": 1.9, "volume": 118138.0}, {"date": "2026-03-11", "close": 2.02, "volume": 34581.0}, {"date": "2026-03-12", "close": 1.92, "volume": 42986.0}, {"date": "2026-03-13", "close": 1.92, "volume": 33596.0}, {"date": "2026-03-16", "close": 1.91, "volume": 16004.0}, {"date": "2026-03-17", "close": 1.9, "volume": 67314.0}, {"date": "2026-03-18", "close": 1.79, "volume": 29665.0}, {"date": "2026-03-19", "close": 1.73, "volume": 49457.0}, {"date": "2026-03-20", "close": 1.64, "volume": 64284.0}, {"date": "2026-03-23", "close": 1.72, "volume": 60097.0}, {"date": "2026-03-24", "close": 1.68, "volume": 14542.0}, {"date": "2026-03-25", "close": 1.69, "volume": 23378.0}, {"date": "2026-03-26", "close": 1.66, "volume": 32421.0}, {"date": "2026-03-27", "close": 1.6, "volume": 89402.0}, {"date": "2026-03-30", "close": 1.82, "volume": 198430.0}, {"date": "2026-03-31", "close": 1.92, "volume": 92822.0}, {"date": "2026-04-01", "close": 1.91, "volume": 155645.0}, {"date": "2026-04-02", "close": 1.9, "volume": 34511.0}, {"date": "2026-04-06", "close": 1.93, "volume": 44900.0}, {"date": "2026-04-07", "close": 1.92, "volume": 30266.0}, {"date": "2026-04-08", "close": 1.87, "volume": 90790.0}, {"date": "2026-04-09", "close": 1.83, "volume": 88863.0}, {"date": "2026-04-10", "close": 1.85, "volume": 52871.0}, {"date": "2026-04-13", "close": 1.94, "volume": 74333.0}, {"date": "2026-04-14", "close": 2.04, "volume": 107790.0}, {"date": "2026-04-15", "close": 2.01, "volume": 93767.0}, {"date": "2026-04-16", "close": 1.95, "volume": 36004.0}, {"date": "2026-04-17", "close": 1.98, "volume": 152278.0}, {"date": "2026-04-20", "close": 2.36, "volume": 1088982.0}, {"date": "2026-04-21", "close": 1.95, "volume": 999847.0}, {"date": "2026-04-22", "close": 1.83, "volume": 161023.0}, {"date": "2026-04-23", "close": 1.78, "volume": 128476.0}, {"date": "2026-04-24", "close": 1.76, "volume": 18690290.0}, {"date": "2026-04-27", "close": 1.76, "volume": 760265.0}, {"date": "2026-04-28", "close": 1.71, "volume": 330242.0}, {"date": "2026-04-29", "close": 1.67, "volume": 179110.0}, {"date": "2026-04-30", "close": 1.71, "volume": 206184.0}, {"date": "2026-05-01", "close": 1.7, "volume": 212290.0}, {"date": "2026-05-04", "close": 1.67, "volume": 204302.0}, {"date": "2026-05-05", "close": 1.6, "volume": 301910.0}, {"date": "2026-05-06", "close": 1.7, "volume": 2439080.0}, {"date": "2026-05-07", "close": 1.62, "volume": 395126.0}, {"date": "2026-05-08", "close": 1.6, "volume": 219597.0}, {"date": "2026-05-11", "close": 1.58, "volume": 274813.0}, {"date": "2026-05-12", "close": 1.51, "volume": 243902.0}, {"date": "2026-05-13", "close": 1.54, "volume": 218108.0}, {"date": "2026-05-14", "close": 1.55, "volume": 228582.0}, {"date": "2026-05-15", "close": 1.52, "volume": 149081.0}, {"date": "2026-05-18", "close": 1.49, "volume": 108133.0}, {"date": "2026-05-19", "close": 1.51, "volume": 91120.0}, {"date": "2026-05-20", "close": 1.61, "volume": 363630.0}, {"date": "2026-05-21", "close": 1.64, "volume": 275661.0}, {"date": "2026-05-22", "close": 1.62, "volume": 136329.0}, {"date": "2026-05-26", "close": 1.67, "volume": 280936.0}, {"date": "2026-05-27", "close": 1.66, "volume": 102421.0}, {"date": "2026-05-28", "close": 1.74, "volume": 275233.0}, {"date": "2026-05-29", "close": 1.71, "volume": 150259.0}, {"date": "2026-06-01", "close": 1.78, "volume": 147951.0}, {"date": "2026-06-02", "close": 1.74, "volume": 251018.0}, {"date": "2026-06-03", "close": 1.64, "volume": 168126.0}, {"date": "2026-06-04", "close": 1.67, "volume": 75917.0}, {"date": "2026-06-05", "close": 1.57, "volume": 257115.0}, {"date": "2026-06-08", "close": 1.59, "volume": 167328.0}, {"date": "2026-06-09", "close": 1.56, "volume": 218165.0}, {"date": "2026-06-10", "close": 1.62, "volume": 149971.0}, {"date": "2026-06-11", "close": 1.65, "volume": 92128.0}, {"date": "2026-06-12", "close": 1.62, "volume": 215165.0}, {"date": "2026-06-15", "close": 1.65, "volume": 101835.0}, {"date": "2026-06-16", "close": 1.65, "volume": 97628.0}, {"date": "2026-06-17", "close": 1.62, "volume": 97925.0}, {"date": "2026-06-18", "close": 1.59, "volume": 70178.0}, {"date": "2026-06-22", "close": 1.55, "volume": 115698.0}, {"date": "2026-06-23", "close": 1.53, "volume": 91968.0}, {"date": "2026-06-24", "close": 1.52, "volume": 93577.0}, {"date": "2026-06-25", "close": 1.46, "volume": 79935.0}, {"date": "2026-06-26", "close": 1.48, "volume": 130779.0}, {"date": "2026-06-29", "close": 1.54, "volume": 61422.0}, {"date": "2026-06-30", "close": 1.51, "volume": 35763.0}, {"date": "2026-07-01", "close": 1.5, "volume": 21158.0}, {"date": "2026-07-02", "close": 1.53, "volume": 41069.0}, {"date": "2026-07-06", "close": 1.54, "volume": 11186.0}, {"date": "2026-07-07", "close": 1.51, "volume": 30757.0}, {"date": "2026-07-08", "close": 1.5, "volume": 57579.0}, {"date": "2026-07-09", "close": 1.5, "volume": 43537.0}, {"date": "2026-07-10", "close": 1.49, "volume": 67056.0}, {"date": "2026-07-13", "close": 1.41, "volume": 50438.0}, {"date": "2026-07-14", "close": 1.28, "volume": 193819.0}, {"date": "2026-07-15", "close": 1.315, "volume": 66145.0}, {"date": "2026-07-16", "close": 1.27, "volume": 26362.0}, {"date": "2026-07-17", "close": 1.22, "volume": 81790.0}, {"date": "2026-07-20", "close": 1.17, "volume": 135830.0}, {"date": "2026-07-21", "close": 1.22, "volume": 179814.0}, {"date": "2026-07-22", "close": 1.21, "volume": 23316.0}, {"date": "2026-07-23", "close": 1.15, "volume": 36106.0}, {"date": "2026-07-24", "close": 1.15, "volume": 42466.0}], "refreshing": true}