{"ticker": "WOK", "overview": {"name": "WORK Medical Technology Group LTD - Class A 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": "WOK", "has_prices": true, "as_of": "2026-09-23", "last": 1.86, "prev_close": 1.9, "change": -0.039999999999999813, "change_pct": -0.02105263157894727, "session_volume": 23899.0, "vwap_5": 1.8958335724384021, "vwap_20": 2.0713812458320513, "vwap_60": 2.2034169550934246, "vwap_250": 32.19265016866488, "high_52w": 70700.0, "low_52w": 1.82, "avg_volume_20": 55407.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002138871-26-000003", "src": "13DG", "ticker": "WOK", "cik": "1929783", "company": "WORK Medical Technology Group LTD", "company_raw": "WORK Medical Technology Group LTD", "who": "Kelly Khalid Habbas", "who_key": "Habbas Kelly Khalid", "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": "Habbas Kelly Khalid raises a passive stake in WOK", "source_url": "https://www.sec.gov/Archives/edgar/data/2138871/0002138871-26-000003-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-15", "mins": 202549}, {"id": "13DG-0002138871-26-000002", "src": "13DG", "ticker": "WOK", "cik": "1929783", "company": "WORK Medical Technology Group LTD", "company_raw": "WORK Medical Technology Group LTD", "who": "Kelly Khalid Habbas", "who_key": "Habbas Kelly Khalid", "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": "Habbas Kelly Khalid moves to a 21.5% passive stake in WOK", "source_url": "https://www.sec.gov/Archives/edgar/data/2138871/0002138871-26-000002-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209749}, {"id": "13DG-0002114899-26-000002", "src": "13DG", "ticker": "WOK", "cik": "1929783", "company": "WORK Medical Technology Group LTD", "company_raw": "WORK Medical Technology Group LTD", "who": "Trillium Trading, LLC", "who_key": "Trillium Trading, LLC", "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": "Trillium Trading, LLC raises a passive stake in WOK", "source_url": "https://www.sec.gov/Archives/edgar/data/2114899/0002114899-26-000002-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-05", "mins": 216949}, {"id": "13DG-0002114899-26-000001", "src": "13DG", "ticker": "WOK", "cik": "1929783", "company": "WORK Medical Technology Group LTD", "company_raw": "WORK Medical Technology Group LTD", "who": "Trillium Trading, LLC", "who_key": "Trillium Trading, LLC", "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": "Trillium Trading, LLC takes a 18% passive stake in WOK", "source_url": "https://www.sec.gov/Archives/edgar/data/2114899/0002114899-26-000001-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-03", "mins": 219829}, {"id": "13DG-0002138871-26-000001", "src": "13DG", "ticker": "WOK", "cik": "1929783", "company": "WORK Medical Technology Group LTD", "company_raw": "WORK Medical Technology Group LTD", "who": "Kelly Khalid Habbas", "who_key": "Habbas Kelly Khalid", "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": "Habbas Kelly Khalid takes a 18.9% passive stake in WOK", "source_url": "https://www.sec.gov/Archives/edgar/data/2138871/0002138871-26-000001-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-05-26", "mins": 231349}], "recent_buys": [], "institutional": [{"id": "13DG-0002138871-26-000003", "src": "13DG", "ticker": "WOK", "cik": "1929783", "company": "WORK Medical Technology Group LTD", "company_raw": "WORK Medical Technology Group LTD", "who": "Kelly Khalid Habbas", "who_key": "Habbas Kelly Khalid", "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": "Habbas Kelly Khalid raises a passive stake in WOK", "source_url": "https://www.sec.gov/Archives/edgar/data/2138871/0002138871-26-000003-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-15", "mins": 202549}, {"id": "13DG-0002138871-26-000002", "src": "13DG", "ticker": "WOK", "cik": "1929783", "company": "WORK Medical Technology Group LTD", "company_raw": "WORK Medical Technology Group LTD", "who": "Kelly Khalid Habbas", "who_key": "Habbas Kelly Khalid", "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": "Habbas Kelly Khalid moves to a 21.5% passive stake in WOK", "source_url": "https://www.sec.gov/Archives/edgar/data/2138871/0002138871-26-000002-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209749}, {"id": "13DG-0002114899-26-000002", "src": "13DG", "ticker": "WOK", "cik": "1929783", "company": "WORK Medical Technology Group LTD", "company_raw": "WORK Medical Technology Group LTD", "who": "Trillium Trading, LLC", "who_key": "Trillium Trading, LLC", "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": "Trillium Trading, LLC raises a passive stake in WOK", "source_url": "https://www.sec.gov/Archives/edgar/data/2114899/0002114899-26-000002-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-05", "mins": 216949}, {"id": "13DG-0002114899-26-000001", "src": "13DG", "ticker": "WOK", "cik": "1929783", "company": "WORK Medical Technology Group LTD", "company_raw": "WORK Medical Technology Group LTD", "who": "Trillium Trading, LLC", "who_key": "Trillium Trading, LLC", "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": "Trillium Trading, LLC takes a 18% passive stake in WOK", "source_url": "https://www.sec.gov/Archives/edgar/data/2114899/0002114899-26-000001-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-03", "mins": 219829}, {"id": "13DG-0002138871-26-000001", "src": "13DG", "ticker": "WOK", "cik": "1929783", "company": "WORK Medical Technology Group LTD", "company_raw": "WORK Medical Technology Group LTD", "who": "Kelly Khalid Habbas", "who_key": "Habbas Kelly Khalid", "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": "Habbas Kelly Khalid takes a 18.9% passive stake in WOK", "source_url": "https://www.sec.gov/Archives/edgar/data/2138871/0002138871-26-000001-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-05-26", "mins": 231349}], "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": "WORK Medical Technology Group LTD - Class A Ordinary Shares", "new_value": "WORK Medical Technology Group LTD", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001929783", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001929783", "applied": 1, "detected_at": "2026-10-28T17:07:05.558844"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "WOK", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-08-23", "close": 3600000.0, "volume": 1.0}, {"date": "2024-08-26", "close": 3700000.0, "volume": null}, {"date": "2024-08-27", "close": 3530000.0, "volume": null}, {"date": "2024-08-28", "close": 3750000.0, "volume": null}, {"date": "2024-08-29", "close": 3930000.0, "volume": 1.0}, {"date": "2024-08-30", "close": 4810000.0, "volume": 3.0}, {"date": "2024-09-03", "close": 6310000.0, "volume": 1.0}, {"date": "2024-09-04", "close": 7570000.0, "volume": 1.0}, {"date": "2024-09-05", "close": 5350000.0, "volume": 1.0}, {"date": "2024-09-06", "close": 4550000.0, "volume": null}, {"date": "2024-09-09", "close": 5050000.0, "volume": null}, {"date": "2024-09-10", "close": 5040000.0, "volume": null}, {"date": "2024-09-11", "close": 4870000.0, "volume": null}, {"date": "2024-09-12", "close": 5150000.0, "volume": null}, {"date": "2024-09-13", "close": 4660000.0, "volume": null}, {"date": "2024-09-16", "close": 4340000.0, "volume": null}, {"date": "2024-09-17", "close": 4200000.0, "volume": null}, {"date": "2024-09-18", "close": 4360000.0, "volume": null}, {"date": "2024-09-19", "close": 4440000.0, "volume": null}, {"date": "2024-09-20", "close": 4500000.0, "volume": null}, {"date": "2024-09-23", "close": 4390000.0, "volume": null}, {"date": "2024-09-24", "close": 5260000.0, "volume": null}, {"date": "2024-09-25", "close": 4940000.0, "volume": null}, {"date": "2024-09-26", "close": 5380000.0, "volume": null}, {"date": "2024-09-27", "close": 5520000.0, "volume": null}, {"date": "2024-09-30", "close": 5140100.0, "volume": null}, {"date": "2024-10-01", "close": 4800000.0, "volume": null}, {"date": "2024-10-02", "close": 4900000.0, "volume": null}, {"date": "2024-10-03", "close": 4760000.0, "volume": null}, {"date": "2024-10-04", "close": 4710000.0, "volume": null}, {"date": "2024-10-07", "close": 5450000.0, "volume": null}, {"date": "2024-10-08", "close": 5400000.0, "volume": null}, {"date": "2024-10-09", "close": 5370000.0, "volume": null}, {"date": "2024-10-10", "close": 5390000.0, "volume": null}, {"date": "2024-10-11", "close": 5530000.0, "volume": null}, {"date": "2024-10-14", "close": 5540000.0, "volume": null}, {"date": "2024-10-15", "close": 5970000.0, "volume": null}, {"date": "2024-10-16", "close": 6480000.0, "volume": null}, {"date": "2024-10-17", "close": 6350000.0, "volume": null}, {"date": "2024-10-18", "close": 6260000.0, "volume": null}, {"date": "2024-10-21", "close": 6200000.0, "volume": null}, {"date": "2024-10-22", "close": 5990000.0, "volume": null}, {"date": "2024-10-23", "close": 6266900.0, "volume": null}, {"date": "2024-10-24", "close": 6510000.0, "volume": null}, {"date": "2024-10-25", "close": 6410000.0, "volume": null}, {"date": "2024-10-28", "close": 6500000.0, "volume": null}, {"date": "2024-10-29", "close": 6350000.0, "volume": null}, {"date": "2024-10-30", "close": 6160000.0, "volume": null}, {"date": "2024-10-31", "close": 6000100.0, "volume": null}, {"date": "2024-11-01", "close": 6100000.0, "volume": null}, {"date": "2024-11-04", "close": 5950000.0, "volume": null}, {"date": "2024-11-05", "close": 6030000.0, "volume": null}, {"date": "2024-11-06", "close": 5980000.0, "volume": null}, {"date": "2024-11-07", "close": 6230000.0, "volume": null}, {"date": "2024-11-08", "close": 5670000.0, "volume": null}, {"date": "2024-11-11", "close": 5450000.0, "volume": null}, {"date": "2024-11-12", "close": 5290000.0, "volume": null}, {"date": "2024-11-13", "close": 5800000.0, "volume": null}, {"date": "2024-11-14", "close": 6420000.0, "volume": null}, {"date": "2024-11-15", "close": 6060000.0, "volume": null}, {"date": "2024-11-18", "close": 5900000.0, "volume": null}, {"date": "2024-11-19", "close": 6100000.0, "volume": null}, {"date": "2024-11-20", "close": 5860000.0, "volume": null}, {"date": "2024-11-21", "close": 5760000.0, "volume": null}, {"date": "2024-11-22", "close": 5780000.0, "volume": null}, {"date": "2024-11-25", "close": 5720000.0, "volume": null}, {"date": "2024-11-26", "close": 5600000.0, "volume": null}, {"date": "2024-11-27", "close": 5610000.0, "volume": null}, {"date": "2024-11-29", "close": 5470000.0, "volume": null}, {"date": "2024-12-02", "close": 5450100.0, "volume": null}, {"date": "2024-12-03", "close": 5990000.0, "volume": null}, {"date": "2024-12-04", "close": 5890000.0, "volume": null}, {"date": "2024-12-05", "close": 5920000.0, "volume": null}, {"date": "2024-12-06", "close": 6370000.0, "volume": null}, {"date": "2024-12-09", "close": 6505000.0, "volume": null}, {"date": "2024-12-10", "close": 6380000.0, "volume": null}, {"date": "2024-12-11", "close": 6000000.0, "volume": 1.0}, {"date": "2024-12-12", "close": 4710000.0, "volume": 1.0}, {"date": "2024-12-13", "close": 5460000.0, "volume": 1.0}, {"date": "2024-12-16", "close": 5090000.0, "volume": null}, {"date": "2024-12-17", "close": 5280000.0, "volume": null}, {"date": "2024-12-18", "close": 4350000.0, "volume": null}, {"date": "2024-12-19", "close": 4000000.0, "volume": null}, {"date": "2024-12-20", "close": 4200000.0, "volume": null}, {"date": "2024-12-23", "close": 4840000.0, "volume": null}, {"date": "2024-12-24", "close": 4730000.0, "volume": null}, {"date": "2024-12-26", "close": 4870000.0, "volume": null}, {"date": "2024-12-27", "close": 4750000.0, "volume": null}, {"date": "2024-12-30", "close": 4630000.0, "volume": null}, {"date": "2024-12-31", "close": 4820000.0, "volume": null}, {"date": "2025-01-02", "close": 4820000.0, "volume": null}, {"date": "2025-01-03", "close": 4410000.0, "volume": null}, {"date": "2025-01-06", "close": 4300000.0, "volume": null}, {"date": "2025-01-07", "close": 3820100.0, "volume": null}, {"date": "2025-01-08", "close": 3880000.0, "volume": null}, {"date": "2025-01-10", "close": 4320000.0, "volume": null}, {"date": "2025-01-13", "close": 4160000.0, "volume": null}, {"date": "2025-01-14", "close": 4440000.0, "volume": null}, {"date": "2025-01-15", "close": 4660000.0, "volume": null}, {"date": "2025-01-16", "close": 4890000.0, "volume": null}, {"date": "2025-01-17", "close": 5010000.0, "volume": null}, {"date": "2025-01-21", "close": 4950000.0, "volume": null}, {"date": "2025-01-22", "close": 5210000.0, "volume": null}, {"date": "2025-01-23", "close": 4830000.0, "volume": null}, {"date": "2025-01-24", "close": 4820000.0, "volume": null}, {"date": "2025-01-27", "close": 2570000.0, "volume": 1.0}, {"date": "2025-01-28", "close": 2380000.0, "volume": null}, {"date": "2025-01-29", "close": 2480000.0, "volume": null}, {"date": "2025-01-30", "close": 2310000.0, "volume": null}, {"date": "2025-01-31", "close": 2290000.0, "volume": null}, {"date": "2025-02-03", "close": 2270000.0, "volume": null}, {"date": "2025-02-04", "close": 2200000.0, "volume": null}, {"date": "2025-02-05", "close": 2200000.0, "volume": null}, {"date": "2025-02-06", "close": 2190000.0, "volume": null}, {"date": "2025-02-07", "close": 2140000.0, "volume": null}, {"date": "2025-02-10", "close": 2080000.0, "volume": null}, {"date": "2025-02-11", "close": 2170000.0, "volume": null}, {"date": "2025-02-12", "close": 2420000.0, "volume": null}, {"date": "2025-02-13", "close": 2340000.0, "volume": null}, {"date": "2025-02-14", "close": 2280000.0, "volume": null}, {"date": "2025-02-18", "close": 2050000.0, "volume": null}, {"date": "2025-02-19", "close": 2490000.0, "volume": null}, {"date": "2025-02-20", "close": 1340000.0, "volume": 116.0}, {"date": "2025-02-21", "close": 1070000.0, "volume": 4.0}, {"date": "2025-02-24", "close": 968600.0, "volume": 2.0}, {"date": "2025-02-25", "close": 739900.0, "volume": 2.0}, {"date": "2025-02-26", "close": 770000.0, "volume": 1.0}, {"date": "2025-02-27", "close": 700000.0, "volume": 1.0}, {"date": "2025-02-28", "close": 720000.0, "volume": 1.0}, {"date": "2025-03-03", "close": 635200.0, "volume": 1.0}, {"date": "2025-03-04", "close": 675000.0, "volume": null}, {"date": "2025-03-05", "close": 670302.0, "volume": null}, {"date": "2025-03-06", "close": 669450.0, "volume": null}, {"date": "2025-03-07", "close": 688300.0, "volume": null}, {"date": "2025-03-10", "close": 625000.0, "volume": null}, {"date": "2025-03-11", "close": 620000.0, "volume": null}, {"date": "2025-03-12", "close": 614000.0, "volume": null}, {"date": "2025-03-13", "close": 620900.0, "volume": null}, {"date": "2025-03-14", "close": 640000.0, "volume": null}, {"date": "2025-03-17", "close": 620000.0, "volume": null}, {"date": "2025-03-18", "close": 600000.0, "volume": null}, {"date": "2025-03-19", "close": 610100.0, "volume": null}, {"date": "2025-03-20", "close": 660000.0, "volume": 1.0}, {"date": "2025-03-21", "close": 640000.0, "volume": null}, {"date": "2025-03-24", "close": 620000.0, "volume": null}, {"date": "2025-03-25", "close": 590000.0, "volume": null}, {"date": "2025-03-26", "close": 590000.0, "volume": null}, {"date": "2025-03-27", "close": 568500.0, "volume": null}, {"date": "2025-03-28", "close": 500001.0, "volume": null}, {"date": "2025-03-31", "close": 569900.0, "volume": null}, {"date": "2025-04-01", "close": 570000.0, "volume": null}, {"date": "2025-04-02", "close": 575000.0, "volume": null}, {"date": "2025-04-03", "close": 534000.0, "volume": null}, {"date": "2025-04-04", "close": 490100.0, "volume": null}, {"date": "2025-04-07", "close": 432500.0, "volume": null}, {"date": "2025-04-08", "close": 427000.0, "volume": null}, {"date": "2025-04-09", "close": 409800.0, "volume": null}, {"date": "2025-04-10", "close": 390000.0, "volume": null}, {"date": "2025-04-11", "close": 370100.0, "volume": null}, {"date": "2025-04-14", "close": 397000.0, "volume": null}, {"date": "2025-04-15", "close": 399000.0, "volume": null}, {"date": "2025-04-16", "close": 480300.0, "volume": 1.0}, {"date": "2025-04-17", "close": 436200.0, "volume": null}, {"date": "2025-04-21", "close": 380300.0, "volume": null}, {"date": "2025-04-22", "close": 412800.0, "volume": null}, {"date": "2025-04-23", "close": 433600.0, "volume": null}, {"date": "2025-04-24", "close": 428900.0, "volume": null}, {"date": "2025-04-25", "close": 411100.0, "volume": null}, {"date": "2025-04-28", "close": 420700.0, "volume": null}, {"date": "2025-04-29", "close": 413000.0, "volume": null}, {"date": "2025-04-30", "close": 424400.0, "volume": null}, {"date": "2025-05-01", "close": 410300.0, "volume": null}, {"date": "2025-05-02", "close": 449500.0, "volume": null}, {"date": "2025-05-05", "close": 466500.0, "volume": null}, {"date": "2025-05-06", "close": 455500.0, "volume": null}, {"date": "2025-05-07", "close": 444500.0, "volume": null}, {"date": "2025-05-08", "close": 468000.0, "volume": null}, {"date": "2025-05-09", "close": 550100.0, "volume": 1.0}, {"date": "2025-05-12", "close": 500700.0, "volume": null}, {"date": "2025-05-13", "close": 558100.0, "volume": null}, {"date": "2025-05-14", "close": 553551.0, "volume": null}, {"date": "2025-05-15", "close": 559700.0, "volume": null}, {"date": "2025-05-16", "close": 519100.0, "volume": null}, {"date": "2025-05-19", "close": 501198.0, "volume": null}, {"date": "2025-05-20", "close": 505600.0, "volume": null}, {"date": "2025-05-21", "close": 696000.0, "volume": 61.0}, {"date": "2025-05-22", "close": 689100.0, "volume": 1.0}, {"date": "2025-05-23", "close": 700000.0, "volume": 1.0}, {"date": "2025-05-27", "close": 799000.0, "volume": 1.0}, {"date": "2025-05-28", "close": 799800.0, "volume": 3.0}, {"date": "2025-05-29", "close": 870000.0, "volume": null}, {"date": "2025-05-30", "close": 897000.0, "volume": null}, {"date": "2025-06-02", "close": 887000.0, "volume": null}, {"date": "2025-06-03", "close": 825100.0, "volume": null}, {"date": "2025-06-04", "close": 860000.0, "volume": null}, {"date": "2025-06-05", "close": 850000.0, "volume": null}, {"date": "2025-06-06", "close": 840000.0, "volume": null}, {"date": "2025-06-09", "close": 820000.0, "volume": null}, {"date": "2025-06-10", "close": 840000.0, "volume": null}, {"date": "2025-06-11", "close": 880000.0, "volume": null}, {"date": "2025-06-12", "close": 830000.0, "volume": null}, {"date": "2025-06-13", "close": 790000.0, "volume": null}, {"date": "2025-06-16", "close": 781200.0, "volume": null}, {"date": "2025-06-17", "close": 763000.0, "volume": null}, {"date": "2025-06-18", "close": 740000.0, "volume": null}, {"date": "2025-06-20", "close": 720500.0, "volume": null}, {"date": "2025-06-23", "close": 711100.0, "volume": null}, {"date": "2025-06-24", "close": 740000.0, "volume": null}, {"date": "2025-06-25", "close": 726100.0, "volume": null}, {"date": "2025-06-26", "close": 713400.0, "volume": null}, {"date": "2025-06-27", "close": 714800.0, "volume": null}, {"date": "2025-06-30", "close": 690100.0, "volume": null}, {"date": "2025-07-01", "close": 710000.0, "volume": null}, {"date": "2025-07-02", "close": 702300.0, "volume": null}, {"date": "2025-07-03", "close": 710100.0, "volume": null}, {"date": "2025-07-07", "close": 710600.0, "volume": null}, {"date": "2025-07-08", "close": 780100.0, "volume": null}, {"date": "2025-07-09", "close": 780000.0, "volume": null}, {"date": "2025-07-10", "close": 770000.0, "volume": null}, {"date": "2025-07-11", "close": 757500.0, "volume": null}, {"date": "2025-07-14", "close": 781500.0, "volume": null}, {"date": "2025-07-15", "close": 799300.0, "volume": null}, {"date": "2025-07-16", "close": 780300.0, "volume": null}, {"date": "2025-07-17", "close": 792100.0, "volume": null}, {"date": "2025-07-18", "close": 787000.0, "volume": null}, {"date": "2025-07-21", "close": 819400.0, "volume": null}, {"date": "2025-07-22", "close": 780200.0, "volume": null}, {"date": "2025-07-23", "close": 820800.0, "volume": null}, {"date": "2025-07-24", "close": 830000.0, "volume": null}, {"date": "2025-07-25", "close": 827600.0, "volume": null}, {"date": "2025-07-28", "close": 815000.0, "volume": null}, {"date": "2025-07-29", "close": 800100.0, "volume": null}, {"date": "2025-07-30", "close": 775900.0, "volume": null}, {"date": "2025-07-31", "close": 776950.0, "volume": null}, {"date": "2025-08-01", "close": 775200.0, "volume": null}, {"date": "2025-08-04", "close": 768100.0, "volume": null}, {"date": "2025-08-05", "close": 798400.0, "volume": null}, {"date": "2025-08-06", "close": 791800.0, "volume": null}, {"date": "2025-08-07", "close": 790500.0, "volume": null}, {"date": "2025-08-08", "close": 795400.0, "volume": null}, {"date": "2025-08-11", "close": 791100.0, "volume": null}, {"date": "2025-08-12", "close": 780000.0, "volume": null}, {"date": "2025-08-13", "close": 780500.0, "volume": null}, {"date": "2025-08-14", "close": 785500.0, "volume": null}, {"date": "2025-08-15", "close": 771300.0, "volume": null}, {"date": "2025-08-18", "close": 790650.0, "volume": null}, {"date": "2025-08-19", "close": 792000.0, "volume": null}, {"date": "2025-08-20", "close": 800000.0, "volume": null}, {"date": "2025-08-21", "close": 773100.0, "volume": null}, {"date": "2025-08-22", "close": 775200.0, "volume": null}, {"date": "2025-08-25", "close": 783000.0, "volume": null}, {"date": "2025-08-26", "close": 783100.0, "volume": null}, {"date": "2025-08-27", "close": 800000.0, "volume": null}, {"date": "2025-08-28", "close": 787500.0, "volume": null}, {"date": "2025-08-29", "close": 787800.0, "volume": null}, {"date": "2025-09-02", "close": 799500.0, "volume": null}, {"date": "2025-09-03", "close": 784000.0, "volume": null}, {"date": "2025-09-04", "close": 780000.0, "volume": null}, {"date": "2025-09-05", "close": 780000.0, "volume": null}, {"date": "2025-09-08", "close": 782500.0, "volume": null}, {"date": "2025-09-09", "close": 800000.0, "volume": null}, {"date": "2025-09-10", "close": 800000.0, "volume": null}, {"date": "2025-09-11", "close": 801325.0, "volume": null}, {"date": "2025-09-12", "close": 800000.0, "volume": null}, {"date": "2025-09-15", "close": 800000.0, "volume": null}, {"date": "2025-09-16", "close": 805100.0, "volume": null}, {"date": "2025-09-17", "close": 802000.0, "volume": null}, {"date": "2025-09-18", "close": 795000.0, "volume": null}, {"date": "2025-09-19", "close": 810000.0, "volume": null}, {"date": "2025-09-22", "close": 850000.0, "volume": 3.0}, {"date": "2025-09-23", "close": 912000.0, "volume": 3.0}, {"date": "2025-09-24", "close": 112500.0, "volume": 152.0}, {"date": "2025-09-25", "close": 88000.0, "volume": 284.0}, {"date": "2025-09-26", "close": 83400.0, "volume": 85.0}, {"date": "2025-09-29", "close": 72400.0, "volume": 36.0}, {"date": "2025-09-30", "close": 74900.0, "volume": 17.0}, {"date": "2025-10-01", "close": 78000.0, "volume": 24.0}, {"date": "2025-10-02", "close": 81000.0, "volume": 19.0}, {"date": "2025-10-03", "close": 77900.0, "volume": 28.0}, {"date": "2025-10-06", "close": 78000.0, "volume": 18.0}, {"date": "2025-10-07", "close": 74800.0, "volume": 12.0}, {"date": "2025-10-08", "close": 75700.0, "volume": 15.0}, {"date": "2025-10-09", "close": 90700.0, "volume": 110.0}, {"date": "2025-10-10", "close": 78400.0, "volume": 60.0}, {"date": "2025-10-13", "close": 77700.0, "volume": 19.0}, {"date": "2025-10-14", "close": 74500.0, "volume": 25.0}, {"date": "2025-10-15", "close": 57700.0, "volume": 30.0}, {"date": "2025-10-16", "close": 58600.0, "volume": 50.0}, {"date": "2025-10-17", "close": 39900.0, "volume": 28.0}, {"date": "2025-10-20", "close": 35900.0, "volume": 10.0}, {"date": "2025-10-21", "close": 39200.0, "volume": 287.0}, {"date": "2025-10-22", "close": 49000.0, "volume": 197.0}, {"date": "2025-10-23", "close": 43000.0, "volume": 21.0}, {"date": "2025-10-24", "close": 33000.0, "volume": 40.0}, {"date": "2025-10-27", "close": 34900.0, "volume": 15.0}, {"date": "2025-10-28", "close": 34700.0, "volume": 6.0}, {"date": "2025-10-29", "close": 36800.0, "volume": 15.0}, {"date": "2025-10-30", "close": 37600.0, "volume": 5.0}, {"date": "2025-10-31", "close": 35900.0, "volume": 5.0}, {"date": "2025-11-03", "close": 32800.0, "volume": 8.0}, {"date": "2025-11-04", "close": 36500.0, "volume": 24.0}, {"date": "2025-11-05", "close": 34500.0, "volume": 4.0}, {"date": "2025-11-06", "close": 36300.0, "volume": 3.0}, {"date": "2025-11-07", "close": 36600.0, "volume": 4.0}, {"date": "2025-11-10", "close": 38600.0, "volume": 4.0}, {"date": "2025-11-11", "close": 40900.0, "volume": 4.0}, {"date": "2025-11-12", "close": 44398.0, "volume": 4.0}, {"date": "2025-11-13", "close": 44000.0, "volume": 3.0}, {"date": "2025-11-14", "close": 42800.0, "volume": 1.0}, {"date": "2025-11-17", "close": 40900.0, "volume": 2.0}, {"date": "2025-11-18", "close": 39041.0, "volume": 2.0}, {"date": "2025-11-19", "close": 39500.0, "volume": 3.0}, {"date": "2025-11-20", "close": 38400.0, "volume": 2.0}, {"date": "2025-11-21", "close": 43200.0, "volume": 17.0}, {"date": "2025-11-24", "close": 41400.0, "volume": 4.0}, {"date": "2025-11-25", "close": 43500.0, "volume": 3.0}, {"date": "2025-11-26", "close": 51900.0, "volume": 70.0}, {"date": "2025-11-28", "close": 60900.0, "volume": 79.0}, {"date": "2025-12-01", "close": 70700.0, "volume": 161.0}, {"date": "2025-12-02", "close": 66500.0, "volume": 119.0}, {"date": "2025-12-03", "close": 42600.0, "volume": 113.0}, {"date": "2025-12-04", "close": 53000.0, "volume": 70.0}, {"date": "2025-12-05", "close": 52300.0, "volume": 67.0}, {"date": "2025-12-08", "close": 48500.0, "volume": 561.0}, {"date": "2025-12-09", "close": 55700.0, "volume": 112.0}, {"date": "2025-12-10", "close": 1900.0, "volume": 13094.0}, {"date": "2025-12-11", "close": 1681.0, "volume": 17626.0}, {"date": "2025-12-12", "close": 1080.0, "volume": 12759.0}, {"date": "2025-12-15", "close": 648.0, "volume": 32456.0}, {"date": "2025-12-16", "close": 541.0, "volume": 11352.0}, {"date": "2025-12-17", "close": 564.0, "volume": 9091.0}, {"date": "2025-12-18", "close": 564.0, "volume": 5919.0}, {"date": "2025-12-19", "close": 532.0, "volume": 4215.0}, {"date": "2025-12-22", "close": 528.0, "volume": 4210.0}, {"date": "2025-12-23", "close": 489.0, "volume": 3324.0}, {"date": "2025-12-24", "close": 328.0, "volume": 7923.0}, {"date": "2025-12-26", "close": 275.0, "volume": 1000.0}, {"date": "2025-12-29", "close": 341.0, "volume": 180899.0}, {"date": "2025-12-30", "close": 294.0, "volume": 10115.0}, {"date": "2025-12-31", "close": 218.0, "volume": 7003.0}, {"date": "2026-01-02", "close": 232.0, "volume": 15129.0}, {"date": "2026-01-05", "close": 217.0, "volume": 3686.0}, {"date": "2026-01-06", "close": 207.0, "volume": 3047.0}, {"date": "2026-01-07", "close": 193.0, "volume": 2948.0}, {"date": "2026-01-08", "close": 236.0, "volume": 40683.0}, {"date": "2026-01-09", "close": 218.0, "volume": 2504.0}, {"date": "2026-01-12", "close": 210.0, "volume": 2541.0}, {"date": "2026-01-13", "close": 253.0, "volume": 7111.0}, {"date": "2026-01-14", "close": 257.0, "volume": 2428.0}, {"date": "2026-01-15", "close": 236.0, "volume": 1819.0}, {"date": "2026-01-16", "close": 240.0, "volume": 1868.0}, {"date": "2026-01-20", "close": 207.0, "volume": 1981.0}, {"date": "2026-01-21", "close": 205.0, "volume": 1510.0}, {"date": "2026-01-22", "close": 206.0, "volume": 485.0}, {"date": "2026-01-23", "close": 186.0, "volume": 1690.0}, {"date": "2026-01-26", "close": 187.0, "volume": 1491.0}, {"date": "2026-01-27", "close": 178.0, "volume": 979.0}, {"date": "2026-01-28", "close": 192.0, "volume": 1145.0}, {"date": "2026-01-29", "close": 170.0, "volume": 1765.0}, {"date": "2026-01-30", "close": 156.0, "volume": 1553.0}, {"date": "2026-02-02", "close": 142.0, "volume": 1347.0}, {"date": "2026-02-03", "close": 134.0, "volume": 791.0}, {"date": "2026-02-04", "close": 138.0, "volume": 1275.0}, {"date": "2026-02-05", "close": 125.0, "volume": 4867.0}, {"date": "2026-02-06", "close": 138.0, "volume": 31683.0}, {"date": "2026-02-09", "close": 155.0, "volume": 2340.0}, {"date": "2026-02-10", "close": 153.0, "volume": 2008.0}, {"date": "2026-02-11", "close": 163.0, "volume": 783.0}, {"date": "2026-02-12", "close": 155.0, "volume": 713.0}, {"date": "2026-02-13", "close": 152.0, "volume": 796.0}, {"date": "2026-02-17", "close": 149.0, "volume": 387.0}, {"date": "2026-02-18", "close": 146.0, "volume": 631.0}, {"date": "2026-02-19", "close": 145.0, "volume": 202.0}, {"date": "2026-02-20", "close": 144.0, "volume": 226.0}, {"date": "2026-02-23", "close": 140.0, "volume": 179.0}, {"date": "2026-02-24", "close": 134.0, "volume": 593.0}, {"date": "2026-02-25", "close": 140.0, "volume": 463.0}, {"date": "2026-02-26", "close": 136.0, "volume": 181.0}, {"date": "2026-02-27", "close": 134.0, "volume": 313.0}, {"date": "2026-03-02", "close": 119.0, "volume": 821.0}, {"date": "2026-03-03", "close": 112.0, "volume": 1028.0}, {"date": "2026-03-04", "close": 118.0, "volume": 331.0}, {"date": "2026-03-05", "close": 115.0, "volume": 212.0}, {"date": "2026-03-06", "close": 111.0, "volume": 119.0}, {"date": "2026-03-09", "close": 112.0, "volume": 263.0}, {"date": "2026-03-10", "close": 110.0, "volume": 187.0}, {"date": "2026-03-11", "close": 116.0, "volume": 228.0}, {"date": "2026-03-12", "close": 115.0, "volume": 246.0}, {"date": "2026-03-13", "close": 111.0, "volume": 238.0}, {"date": "2026-03-16", "close": 119.0, "volume": 565.0}, {"date": "2026-03-17", "close": 114.0, "volume": 270.0}, {"date": "2026-03-18", "close": 116.0, "volume": 143.0}, {"date": "2026-03-19", "close": 113.0, "volume": 123.0}, {"date": "2026-03-20", "close": 111.0, "volume": 138.0}, {"date": "2026-03-23", "close": 111.0, "volume": 189.0}, {"date": "2026-03-24", "close": 113.0, "volume": 75.0}, {"date": "2026-03-25", "close": 120.5, "volume": 472.0}, {"date": "2026-03-26", "close": 119.0, "volume": 263.0}, {"date": "2026-03-27", "close": 114.0, "volume": 259.0}, {"date": "2026-03-30", "close": 114.0, "volume": 164.0}, {"date": "2026-03-31", "close": 120.0, "volume": 286.0}, {"date": "2026-04-01", "close": 118.0, "volume": 80.0}, {"date": "2026-04-02", "close": 115.0, "volume": 92.0}, {"date": "2026-04-06", "close": 115.0, "volume": 237.0}, {"date": "2026-04-07", "close": 116.0, "volume": 109.0}, {"date": "2026-04-08", "close": 116.0, "volume": 145.0}, {"date": "2026-04-09", "close": 116.0, "volume": 120.0}, {"date": "2026-04-10", "close": 130.0, "volume": 685.0}, {"date": "2026-04-13", "close": 116.0, "volume": 602.0}, {"date": "2026-04-14", "close": 116.0, "volume": 189.0}, {"date": "2026-04-15", "close": 117.0, "volume": 68.0}, {"date": "2026-04-16", "close": 117.0, "volume": 130.0}, {"date": "2026-04-17", "close": 121.0, "volume": 1009.0}, {"date": "2026-04-20", "close": 120.0, "volume": 140.0}, {"date": "2026-04-21", "close": 116.5, "volume": 339.0}, {"date": "2026-04-22", "close": 118.0, "volume": 393.0}, {"date": "2026-04-23", "close": 117.5, "volume": 149.0}, {"date": "2026-04-24", "close": 120.0, "volume": 226.0}, {"date": "2026-04-27", "close": 120.0, "volume": 163.0}, {"date": "2026-04-28", "close": 120.01, "volume": 105.0}, {"date": "2026-04-29", "close": 117.0, "volume": 262.0}, {"date": "2026-04-30", "close": 121.0, "volume": 223.0}, {"date": "2026-05-01", "close": 129.0, "volume": 779.0}, {"date": "2026-05-04", "close": 136.48, "volume": 544.0}, {"date": "2026-05-05", "close": 139.0, "volume": 311.0}, {"date": "2026-05-06", "close": 132.85, "volume": 172.0}, {"date": "2026-05-07", "close": 131.0, "volume": 153.0}, {"date": "2026-05-08", "close": 128.0, "volume": 170.0}, {"date": "2026-05-11", "close": 392.0, "volume": 1524156.0}, {"date": "2026-05-12", "close": 666.0, "volume": 809646.0}, {"date": "2026-05-13", "close": 276.0, "volume": 2041866.0}, {"date": "2026-05-14", "close": 130.0, "volume": 557562.0}, {"date": "2026-05-15", "close": 66.0, "volume": 937085.0}, {"date": "2026-05-18", "close": 38.0, "volume": 647464.0}, {"date": "2026-05-19", "close": 23.5, "volume": 668687.0}, {"date": "2026-05-20", "close": 18.9, "volume": 1995290.0}, {"date": "2026-05-21", "close": 16.0, "volume": 1418404.0}, {"date": "2026-05-22", "close": 11.19, "volume": 1207878.0}, {"date": "2026-05-26", "close": 11.1, "volume": 2139785.0}, {"date": "2026-05-27", "close": 10.5, "volume": 1171683.0}, {"date": "2026-05-28", "close": 10.1, "volume": 604915.0}, {"date": "2026-05-29", "close": 9.44, "volume": 750283.0}, {"date": "2026-06-01", "close": 10.9, "volume": 3883111.0}, {"date": "2026-06-02", "close": 10.4, "volume": 1054615.0}, {"date": "2026-06-03", "close": 10.71, "volume": 1812719.0}, {"date": "2026-06-04", "close": 10.32, "volume": 730823.0}, {"date": "2026-06-05", "close": 8.7, "volume": 693670.0}, {"date": "2026-06-08", "close": 10.01, "volume": 3222052.0}, {"date": "2026-06-09", "close": 10.05, "volume": 2385686.0}, {"date": "2026-06-10", "close": 10.0, "volume": 586094.0}, {"date": "2026-06-11", "close": 9.15, "volume": 394086.0}, {"date": "2026-06-12", "close": 7.53, "volume": 604867.0}, {"date": "2026-06-15", "close": 8.57, "volume": 1990659.0}, {"date": "2026-06-16", "close": 5.07, "volume": 1095346.0}, {"date": "2026-06-17", "close": 4.32, "volume": 100000.0}, {"date": "2026-06-18", "close": 3.2, "volume": 10516050.0}, {"date": "2026-06-22", "close": 3.05, "volume": 732218.0}, {"date": "2026-06-23", "close": 2.62, "volume": 434876.0}, {"date": "2026-06-24", "close": 2.46, "volume": 527293.0}, {"date": "2026-06-25", "close": 2.24, "volume": 365432.0}, {"date": "2026-06-26", "close": 2.22, "volume": 250134.0}, {"date": "2026-06-29", "close": 2.12, "volume": 295309.0}, {"date": "2026-06-30", "close": 1.93, "volume": 269516.0}, {"date": "2026-07-01", "close": 2.12, "volume": 517361.0}, {"date": "2026-07-02", "close": 2.21, "volume": 257642.0}, {"date": "2026-07-06", "close": 2.11, "volume": 1036500.0}, {"date": "2026-07-07", "close": 2.03, "volume": 237418.0}, {"date": "2026-07-08", "close": 1.96, "volume": 175301.0}, {"date": "2026-07-09", "close": 2.02, "volume": 3620071.0}, {"date": "2026-07-10", "close": 2.3, "volume": 13929300.0}, {"date": "2026-07-13", "close": 1.96, "volume": 598344.0}, {"date": "2026-07-14", "close": 1.98, "volume": 348988.0}, {"date": "2026-07-15", "close": 1.99, "volume": 211797.0}, {"date": "2026-07-16", "close": 2.07, "volume": 153493.0}, {"date": "2026-07-17", "close": 1.99, "volume": 132974.0}, {"date": "2026-07-20", "close": 1.94, "volume": 142999.0}, {"date": "2026-07-21", "close": 1.87, "volume": 251658.0}, {"date": "2026-07-22", "close": 1.87, "volume": 201139.0}, {"date": "2026-07-23", "close": 1.88, "volume": 138835.0}, {"date": "2026-07-24", "close": 2.04, "volume": 314194.0}, {"date": "2026-07-27", "close": 1.9, "volume": 142312.0}, {"date": "2026-07-28", "close": 1.84, "volume": 101522.0}, {"date": "2026-07-29", "close": 1.83, "volume": 67279.0}, {"date": "2026-07-30", "close": 1.94, "volume": 110365.0}, {"date": "2026-07-31", "close": 1.97, "volume": 69950.0}, {"date": "2026-08-03", "close": 2.06, "volume": 77715.0}, {"date": "2026-08-04", "close": 2.15, "volume": 123553.0}, {"date": "2026-08-05", "close": 2.13, "volume": 88348.0}, {"date": "2026-08-06", "close": 2.07, "volume": 50252.0}, {"date": "2026-08-07", "close": 2.12, "volume": 60009.0}, {"date": "2026-08-10", "close": 2.09, "volume": 196944.0}, {"date": "2026-08-11", "close": 2.23, "volume": 3661068.0}, {"date": "2026-08-12", "close": 2.05, "volume": 200001.0}, {"date": "2026-08-13", "close": 2.09, "volume": 108783.0}, {"date": "2026-08-14", "close": 2.22, "volume": 924100.0}, {"date": "2026-08-17", "close": 2.33, "volume": 3564823.0}, {"date": "2026-08-18", "close": 2.2, "volume": 351050.0}, {"date": "2026-08-19", "close": 2.15, "volume": 129217.0}, {"date": "2026-08-20", "close": 2.3, "volume": 329389.0}, {"date": "2026-08-21", "close": 2.28, "volume": 247424.0}, {"date": "2026-08-24", "close": 2.22, "volume": 87603.0}, {"date": "2026-08-25", "close": 2.28, "volume": 94511.0}, {"date": "2026-08-26", "close": 2.25, "volume": 59598.0}, {"date": "2026-08-27", "close": 2.35, "volume": 139835.0}, {"date": "2026-08-28", "close": 2.33, "volume": 57346.0}, {"date": "2026-08-31", "close": 2.24, "volume": 57942.0}, {"date": "2026-09-01", "close": 2.22, "volume": 55763.0}, {"date": "2026-09-02", "close": 2.15, "volume": 85836.0}, {"date": "2026-09-03", "close": 2.07, "volume": 64118.0}, {"date": "2026-09-04", "close": 2.1, "volume": 35105.0}, {"date": "2026-09-08", "close": 2.05, "volume": 54090.0}, {"date": "2026-09-09", "close": 2.02, "volume": 36800.0}, {"date": "2026-09-10", "close": 1.93, "volume": 49497.0}, {"date": "2026-09-11", "close": 1.88, "volume": 82759.0}, {"date": "2026-09-14", "close": 1.92, "volume": 40114.0}, {"date": "2026-09-15", "close": 1.82, "volume": 45395.0}, {"date": "2026-09-16", "close": 1.82, "volume": 52274.0}, {"date": "2026-09-17", "close": 1.9, "volume": 54767.0}, {"date": "2026-09-18", "close": 1.91, "volume": 52287.0}, {"date": "2026-09-21", "close": 1.89, "volume": 36556.0}, {"date": "2026-09-22", "close": 1.9, "volume": 24178.0}, {"date": "2026-09-23", "close": 1.86, "volume": 23899.0}], "refreshing": true}