{"ticker": "ADVB", "overview": {"cik": "1941029", "ticker": "ADVB", "name": "Advanced Biomed Inc.", "industry": "Services-Medical Laboratories", "country": "United States", "sic": "8071", "announcements": [{"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001079973-26-001162", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-20", "title": "Form SCHEDULE 13G/A", "accession": "0001079973-26-001160", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-20", "title": "Form SCHEDULE 13G", "accession": "0001079973-26-001158", "price_sensitive": false}, {"form": "RW", "date": "2026-07-20", "title": "WITHDRAWAL REQUEST", "accession": "0001213900-26-079677", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-17", "title": "CURRENT REPORT", "accession": "0001213900-26-079233", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-01", "title": "CURRENT REPORT", "accession": "0001213900-26-074306", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-30", "title": "CURRENT REPORT", "accession": "0001213900-26-073735", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-06-04", "title": "DEFINITIVE PROXY STATEMENT", "accession": "0001213900-26-065017", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "QUARTERLY REPORT", "accession": "0001213900-26-057226", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "CURRENT REPORT", "accession": "0001213900-26-051028", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-14", "title": "CURRENT REPORT", "accession": "0001213900-26-043557", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-03", "title": "CURRENT REPORT", "accession": "0001213900-26-040030", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-30", "title": "CURRENT REPORT", "accession": "0001213900-26-036424", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-16", "title": "CURRENT REPORT", "accession": "0001213900-26-028330", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-26", "title": "CURRENT REPORT", "accession": "0001213900-26-020807", "price_sensitive": true}, {"form": "10-Q", "date": "2026-02-13", "title": "QUARTERLY REPORT", "accession": "0001213900-26-016458", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-02-10", "title": "AMENDMENT NO. 1 TO FORM 8-K", "accession": "0001213900-26-014247", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-02", "title": "CURRENT REPORT", "accession": "0001213900-26-010809", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-27", "title": "CURRENT REPORT", "accession": "0001213900-26-008254", "price_sensitive": true}, {"form": "DEF 14C", "date": "2026-01-23", "title": "DEFINITIVE INFORMATION STATEMENT", "accession": "0001213900-26-007188", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-21", "title": "CURRENT REPORT", "accession": "0001213900-26-006281", "price_sensitive": true}, {"form": "PRE 14C", "date": "2026-01-12", "title": "PRELIMINARY INFORMATION STATEMENT", "accession": "0001213900-26-003378", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-30", "title": "CURRENT REPORT", "accession": "0001213900-25-126584", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-19", "title": "QUARTERLY REPORT", "accession": "0001213900-25-112602", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2025-11-14", "title": "NOTIFICATION OF LATE FILING", "accession": "0001213900-25-110809", "price_sensitive": false}]}, "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": "ADVB", "has_prices": true, "as_of": "2026-10-30", "last": 2.3, "prev_close": 2.64, "change": -0.3400000000000003, "change_pct": -0.1287878787878789, "session_volume": 21790.0, "vwap_5": 2.7423305520840997, "vwap_20": 4.170009856674367, "vwap_60": 8.192768417239371, "vwap_250": 9.545276883735871, "high_52w": 18.98, "low_52w": 2.3, "avg_volume_20": 38070.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002155122-26-000001", "src": "13DG", "ticker": "ADVB", "cik": "1941029", "company": "Advanced Biomed Inc.", "company_raw": "Advanced Biomed Inc.", "who": "Advance ON Ventures Ltd", "who_key": "ADVANCE ON VENTURES Ltd", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "ADVANCE ON VENTURES Ltd takes a 6.6% passive stake in ADVB", "source_url": "https://www.sec.gov/Archives/edgar/data/2155122/0002155122-26-000001-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59921}, {"id": "13DG-0001079973-26-001158", "src": "13DG", "ticker": "ADVB", "cik": "1941029", "company": "Advanced Biomed Inc.", "company_raw": "Advanced Biomed Inc.", "who": "Advanced Biomed Inc.", "who_key": "Advanced Biomed 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": "Services-Medical Laboratories", "country": "United States", "headline": "Advanced Biomed Inc. takes a 12.75% passive stake in ADVB", "source_url": "https://www.sec.gov/Archives/edgar/data/1941029/0001079973-26-001158-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107441}, {"id": "13DG-0001079973-26-001160", "src": "13DG", "ticker": "ADVB", "cik": "1941029", "company": "Advanced Biomed Inc.", "company_raw": "Advanced Biomed Inc.", "who": "Advanced Biomed Inc.", "who_key": "Advanced Biomed 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": "Services-Medical Laboratories", "country": "United States", "headline": "Advanced Biomed Inc. raises a passive stake in ADVB", "source_url": "https://www.sec.gov/Archives/edgar/data/1941029/0001079973-26-001160-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107441}, {"id": "0001079973-26-001162", "src": "INSIDERS", "ticker": "ADVB", "cik": "1941029", "company": "Advanced Biomed Inc.", "company_raw": "Advanced Biomed Inc.", "who": "Hung To Pau", "who_key": "Pau Hung To", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "10% owner files routine paperwork on ADVB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2044946/000107997326001162/0001079973-26-001162-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142001}], "recent_buys": [], "institutional": [{"id": "13DG-0002155122-26-000001", "src": "13DG", "ticker": "ADVB", "cik": "1941029", "company": "Advanced Biomed Inc.", "company_raw": "Advanced Biomed Inc.", "who": "Advance ON Ventures Ltd", "who_key": "ADVANCE ON VENTURES Ltd", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "ADVANCE ON VENTURES Ltd takes a 6.6% passive stake in ADVB", "source_url": "https://www.sec.gov/Archives/edgar/data/2155122/0002155122-26-000001-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59921}, {"id": "13DG-0001079973-26-001158", "src": "13DG", "ticker": "ADVB", "cik": "1941029", "company": "Advanced Biomed Inc.", "company_raw": "Advanced Biomed Inc.", "who": "Advanced Biomed Inc.", "who_key": "Advanced Biomed 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": "Services-Medical Laboratories", "country": "United States", "headline": "Advanced Biomed Inc. takes a 12.75% passive stake in ADVB", "source_url": "https://www.sec.gov/Archives/edgar/data/1941029/0001079973-26-001158-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107441}, {"id": "13DG-0001079973-26-001160", "src": "13DG", "ticker": "ADVB", "cik": "1941029", "company": "Advanced Biomed Inc.", "company_raw": "Advanced Biomed Inc.", "who": "Advanced Biomed Inc.", "who_key": "Advanced Biomed 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": "Services-Medical Laboratories", "country": "United States", "headline": "Advanced Biomed Inc. raises a passive stake in ADVB", "source_url": "https://www.sec.gov/Archives/edgar/data/1941029/0001079973-26-001160-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107441}], "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": "Advanced Biomed Inc. - Common Stock", "new_value": "Advanced Biomed Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001941029", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001941029", "applied": 1, "detected_at": "2026-09-10T03:13:42.774527"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001079973-26-001162", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-20", "title": "Form SCHEDULE 13G/A", "accession": "0001079973-26-001160", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-20", "title": "Form SCHEDULE 13G", "accession": "0001079973-26-001158", "price_sensitive": false}, {"form": "RW", "date": "2026-07-20", "title": "WITHDRAWAL REQUEST", "accession": "0001213900-26-079677", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-17", "title": "CURRENT REPORT", "accession": "0001213900-26-079233", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-01", "title": "CURRENT REPORT", "accession": "0001213900-26-074306", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-30", "title": "CURRENT REPORT", "accession": "0001213900-26-073735", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-06-04", "title": "DEFINITIVE PROXY STATEMENT", "accession": "0001213900-26-065017", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "QUARTERLY REPORT", "accession": "0001213900-26-057226", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "CURRENT REPORT", "accession": "0001213900-26-051028", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-14", "title": "CURRENT REPORT", "accession": "0001213900-26-043557", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-03", "title": "CURRENT REPORT", "accession": "0001213900-26-040030", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-30", "title": "CURRENT REPORT", "accession": "0001213900-26-036424", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-16", "title": "CURRENT REPORT", "accession": "0001213900-26-028330", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-26", "title": "CURRENT REPORT", "accession": "0001213900-26-020807", "price_sensitive": true}, {"form": "10-Q", "date": "2026-02-13", "title": "QUARTERLY REPORT", "accession": "0001213900-26-016458", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-02-10", "title": "AMENDMENT NO. 1 TO FORM 8-K", "accession": "0001213900-26-014247", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-02", "title": "CURRENT REPORT", "accession": "0001213900-26-010809", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-27", "title": "CURRENT REPORT", "accession": "0001213900-26-008254", "price_sensitive": true}, {"form": "DEF 14C", "date": "2026-01-23", "title": "DEFINITIVE INFORMATION STATEMENT", "accession": "0001213900-26-007188", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-21", "title": "CURRENT REPORT", "accession": "0001213900-26-006281", "price_sensitive": true}, {"form": "PRE 14C", "date": "2026-01-12", "title": "PRELIMINARY INFORMATION STATEMENT", "accession": "0001213900-26-003378", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-30", "title": "CURRENT REPORT", "accession": "0001213900-25-126584", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-19", "title": "QUARTERLY REPORT", "accession": "0001213900-25-112602", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2025-11-14", "title": "NOTIFICATION OF LATE FILING", "accession": "0001213900-25-110809", "price_sensitive": false}], "performance": {"ticker": "ADVB", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2025-03-06", "close": 73.0, "volume": 26272.0}, {"date": "2025-03-07", "close": 73.0, "volume": 38940.0}, {"date": "2025-03-10", "close": 70.282, "volume": 7079.0}, {"date": "2025-03-11", "close": 76.0, "volume": 4301.0}, {"date": "2025-03-12", "close": 74.788, "volume": 10614.0}, {"date": "2025-03-13", "close": 70.6, "volume": 491.0}, {"date": "2025-03-14", "close": 75.6, "volume": 2335.0}, {"date": "2025-03-17", "close": 77.8, "volume": 3368.0}, {"date": "2025-03-18", "close": 73.0, "volume": 1618.0}, {"date": "2025-03-19", "close": 73.2, "volume": 2092.0}, {"date": "2025-03-20", "close": 73.6, "volume": 1771.0}, {"date": "2025-03-21", "close": 76.8, "volume": 3087.0}, {"date": "2025-03-24", "close": 78.002, "volume": 3329.0}, {"date": "2025-03-25", "close": 77.802, "volume": 1893.0}, {"date": "2025-03-26", "close": 79.2, "volume": 36.0}, {"date": "2025-03-27", "close": 79.4, "volume": 141.0}, {"date": "2025-03-28", "close": 80.0, "volume": 435.0}, {"date": "2025-03-31", "close": 78.4, "volume": 157.0}, {"date": "2025-04-01", "close": 76.566, "volume": 366.0}, {"date": "2025-04-02", "close": 73.4, "volume": 27587.0}, {"date": "2025-04-03", "close": 69.8, "volume": 3221.0}, {"date": "2025-04-04", "close": 67.2, "volume": 6118.0}, {"date": "2025-04-07", "close": 58.0, "volume": 2992.0}, {"date": "2025-04-08", "close": 36.2, "volume": 1904.0}, {"date": "2025-04-09", "close": 39.5, "volume": 2078.0}, {"date": "2025-04-10", "close": 36.0, "volume": 307.0}, {"date": "2025-04-11", "close": 34.2, "volume": 4154.0}, {"date": "2025-04-14", "close": 36.6, "volume": 13097.0}, {"date": "2025-04-15", "close": 38.0, "volume": 1719.0}, {"date": "2025-04-16", "close": 38.4, "volume": 206.0}, {"date": "2025-04-17", "close": 36.2, "volume": 4320.0}, {"date": "2025-04-21", "close": 33.4, "volume": 1499.0}, {"date": "2025-04-22", "close": 35.4, "volume": 217.0}, {"date": "2025-04-23", "close": 38.0, "volume": 499.0}, {"date": "2025-04-24", "close": 37.2, "volume": 832.0}, {"date": "2025-04-25", "close": 36.2, "volume": 1257.0}, {"date": "2025-04-28", "close": 40.0, "volume": 1269.0}, {"date": "2025-04-29", "close": 40.004, "volume": 1529.0}, {"date": "2025-04-30", "close": 38.412, "volume": 5447.0}, {"date": "2025-05-01", "close": 38.2, "volume": 2757.0}, {"date": "2025-05-02", "close": 39.0, "volume": 2672.0}, {"date": "2025-05-05", "close": 41.4, "volume": 5159.0}, {"date": "2025-05-06", "close": 38.2, "volume": 69461.0}, {"date": "2025-05-07", "close": 33.002, "volume": 19328.0}, {"date": "2025-05-08", "close": 21.4, "volume": 42758.0}, {"date": "2025-05-09", "close": 18.978, "volume": 6898.0}, {"date": "2025-05-12", "close": 17.91, "volume": 13978.0}, {"date": "2025-05-13", "close": 20.4, "volume": 7409.0}, {"date": "2025-05-14", "close": 23.8, "volume": 15412.0}, {"date": "2025-05-15", "close": 23.2, "volume": 1726.0}, {"date": "2025-05-16", "close": 25.4, "volume": 1072.0}, {"date": "2025-05-19", "close": 25.0, "volume": 809.0}, {"date": "2025-05-20", "close": 24.018, "volume": 2772.0}, {"date": "2025-05-21", "close": 23.6, "volume": 1159.0}, {"date": "2025-05-22", "close": 23.8, "volume": 2014.0}, {"date": "2025-05-23", "close": 22.8, "volume": 1364.0}, {"date": "2025-05-27", "close": 24.0, "volume": 712.0}, {"date": "2025-05-28", "close": 23.202, "volume": 448.0}, {"date": "2025-05-29", "close": 22.2, "volume": 1176.0}, {"date": "2025-05-30", "close": 20.598, "volume": 1307.0}, {"date": "2025-06-02", "close": 19.0, "volume": 1472.0}, {"date": "2025-06-03", "close": 20.0, "volume": 5080.0}, {"date": "2025-06-04", "close": 19.18, "volume": 4170.0}, {"date": "2025-06-05", "close": 18.61, "volume": 837.0}, {"date": "2025-06-06", "close": 18.8, "volume": 2610.0}, {"date": "2025-06-09", "close": 18.568, "volume": 1580.0}, {"date": "2025-06-10", "close": 18.62, "volume": 1516.0}, {"date": "2025-06-11", "close": 19.0, "volume": 3278.0}, {"date": "2025-06-12", "close": 19.162, "volume": 1000.0}, {"date": "2025-06-13", "close": 19.198, "volume": 3012.0}, {"date": "2025-06-16", "close": 18.446, "volume": 2316.0}, {"date": "2025-06-17", "close": 16.68, "volume": 5858.0}, {"date": "2025-06-18", "close": 15.502, "volume": 5002.0}, {"date": "2025-06-20", "close": 13.86, "volume": 12253.0}, {"date": "2025-06-23", "close": 14.4, "volume": 4831.0}, {"date": "2025-06-24", "close": 14.848, "volume": 7113.0}, {"date": "2025-06-25", "close": 13.6, "volume": 8434.0}, {"date": "2025-06-26", "close": 12.716, "volume": 14421.0}, {"date": "2025-06-27", "close": 14.2, "volume": 54877.0}, {"date": "2025-06-30", "close": 14.0, "volume": 7681.0}, {"date": "2025-07-01", "close": 14.48, "volume": 5201.0}, {"date": "2025-07-02", "close": 14.0, "volume": 1953.0}, {"date": "2025-07-03", "close": 13.62, "volume": 3807.0}, {"date": "2025-07-07", "close": 13.28, "volume": 2355.0}, {"date": "2025-07-08", "close": 13.24, "volume": 1813.0}, {"date": "2025-07-09", "close": 13.425, "volume": 2585.0}, {"date": "2025-07-10", "close": 15.704, "volume": 14114.0}, {"date": "2025-07-11", "close": 15.04, "volume": 6904.0}, {"date": "2025-07-14", "close": 16.0, "volume": 29509.0}, {"date": "2025-07-15", "close": 15.994, "volume": 14533.0}, {"date": "2025-07-16", "close": 15.708, "volume": 14553.0}, {"date": "2025-07-17", "close": 14.734, "volume": 10877.0}, {"date": "2025-07-18", "close": 13.736, "volume": 19777.0}, {"date": "2025-07-21", "close": 12.844, "volume": 14996.0}, {"date": "2025-07-22", "close": 12.732, "volume": 8523.0}, {"date": "2025-07-23", "close": 12.4, "volume": 11778.0}, {"date": "2025-07-24", "close": 10.802, "volume": 19493.0}, {"date": "2025-07-25", "close": 9.996, "volume": 14906.0}, {"date": "2025-07-28", "close": 10.66, "volume": 20504.0}, {"date": "2025-07-29", "close": 10.8, "volume": 11219.0}, {"date": "2025-07-30", "close": 10.156, "volume": 11977.0}, {"date": "2025-07-31", "close": 9.248, "volume": 6784.0}, {"date": "2025-08-01", "close": 8.548, "volume": 14868.0}, {"date": "2025-08-04", "close": 8.68, "volume": 6367.0}, {"date": "2025-08-05", "close": 7.718, "volume": 1325849.0}, {"date": "2025-08-06", "close": 7.24, "volume": 108077.0}, {"date": "2025-08-07", "close": 7.602, "volume": 611732.0}, {"date": "2025-08-08", "close": 7.6, "volume": 60996.0}, {"date": "2025-08-11", "close": 7.52, "volume": 10485.0}, {"date": "2025-08-12", "close": 8.089, "volume": 15234.0}, {"date": "2025-08-13", "close": 8.032, "volume": 12954.0}, {"date": "2025-08-14", "close": 8.762, "volume": 21128.0}, {"date": "2025-08-15", "close": 8.82, "volume": 16294.0}, {"date": "2025-08-18", "close": 8.402, "volume": 5874.0}, {"date": "2025-08-19", "close": 8.0, "volume": 5740.0}, {"date": "2025-08-20", "close": 7.904, "volume": 5497.0}, {"date": "2025-08-21", "close": 8.364, "volume": 5300.0}, {"date": "2025-08-22", "close": 8.442, "volume": 16329.0}, {"date": "2025-08-25", "close": 9.598, "volume": 13794.0}, {"date": "2025-08-26", "close": 8.858, "volume": 3441.0}, {"date": "2025-08-27", "close": 8.16, "volume": 9645.0}, {"date": "2025-08-28", "close": 8.602, "volume": 3329.0}, {"date": "2025-08-29", "close": 8.428, "volume": 11988.0}, {"date": "2025-09-02", "close": 9.154, "volume": 2692.0}, {"date": "2025-09-03", "close": 8.99, "volume": 4635.0}, {"date": "2025-09-04", "close": 8.598, "volume": 130778.0}, {"date": "2025-09-05", "close": 8.352, "volume": 15582.0}, {"date": "2025-09-08", "close": 8.6, "volume": 3910.0}, {"date": "2025-09-09", "close": 8.738, "volume": 13427.0}, {"date": "2025-09-10", "close": 9.98, "volume": 15149.0}, {"date": "2025-09-11", "close": 9.752, "volume": 27724.0}, {"date": "2025-09-12", "close": 10.362, "volume": 26199.0}, {"date": "2025-09-15", "close": 10.402, "volume": 19596.0}, {"date": "2025-09-16", "close": 11.24, "volume": 19804.0}, {"date": "2025-09-17", "close": 11.26, "volume": 32091.0}, {"date": "2025-09-18", "close": 11.268, "volume": 10734.0}, {"date": "2025-09-19", "close": 9.332, "volume": 40932.0}, {"date": "2025-09-22", "close": 9.098, "volume": 8942.0}, {"date": "2025-09-23", "close": 9.12, "volume": 4935.0}, {"date": "2025-09-24", "close": 9.732, "volume": 3217.0}, {"date": "2025-09-25", "close": 9.4, "volume": 3463.0}, {"date": "2025-09-26", "close": 8.916, "volume": 6616.0}, {"date": "2025-09-29", "close": 9.03, "volume": 3825.0}, {"date": "2025-09-30", "close": 8.962, "volume": 3222.0}, {"date": "2025-10-01", "close": 8.96, "volume": 4484.0}, {"date": "2025-10-02", "close": 9.124, "volume": 5217.0}, {"date": "2025-10-03", "close": 9.32, "volume": 6966.0}, {"date": "2025-10-06", "close": 9.666, "volume": 2283.0}, {"date": "2025-10-07", "close": 9.522, "volume": 4483.0}, {"date": "2025-10-08", "close": 9.392, "volume": 64160.0}, {"date": "2025-10-09", "close": 9.56, "volume": 23862.0}, {"date": "2025-10-10", "close": 9.802, "volume": 119347.0}, {"date": "2025-10-13", "close": 8.466, "volume": 20591.0}, {"date": "2025-10-14", "close": 8.374, "volume": 5604.0}, {"date": "2025-10-15", "close": 8.448, "volume": 2321.0}, {"date": "2025-10-16", "close": 8.08, "volume": 2598.0}, {"date": "2025-10-17", "close": 9.61, "volume": 93428.0}, {"date": "2025-10-20", "close": 8.638, "volume": 29242.0}, {"date": "2025-10-21", "close": 9.83, "volume": 483141.0}, {"date": "2025-10-22", "close": 8.848, "volume": 32432.0}, {"date": "2025-10-23", "close": 8.8, "volume": 16181.0}, {"date": "2025-10-24", "close": 8.914, "volume": 7391.0}, {"date": "2025-10-27", "close": 9.004, "volume": 12025.0}, {"date": "2025-10-28", "close": 8.818, "volume": 8025.0}, {"date": "2025-10-29", "close": 9.106, "volume": 9327.0}, {"date": "2025-10-30", "close": 11.342, "volume": 1362775.0}, {"date": "2025-10-31", "close": 9.612, "volume": 91091.0}, {"date": "2025-11-03", "close": 9.206, "volume": 27850.0}, {"date": "2025-11-04", "close": 9.114, "volume": 14137.0}, {"date": "2025-11-05", "close": 8.856, "volume": 10593.0}, {"date": "2025-11-06", "close": 8.79, "volume": 22839.0}, {"date": "2025-11-07", "close": 8.12, "volume": 13752.0}, {"date": "2025-11-10", "close": 8.152, "volume": 6799.0}, {"date": "2025-11-11", "close": 8.641, "volume": 13382.0}, {"date": "2025-11-12", "close": 9.042, "volume": 8547.0}, {"date": "2025-11-13", "close": 8.962, "volume": 10860.0}, {"date": "2025-11-14", "close": 8.732, "volume": 11911.0}, {"date": "2025-11-17", "close": 8.26, "volume": 7406.0}, {"date": "2025-11-18", "close": 8.272, "volume": 4005.0}, {"date": "2025-11-19", "close": 8.266, "volume": 2759.0}, {"date": "2025-11-20", "close": 7.55, "volume": 12176.0}, {"date": "2025-11-21", "close": 7.422, "volume": 5918.0}, {"date": "2025-11-24", "close": 8.48, "volume": 60689.0}, {"date": "2025-11-25", "close": 8.4, "volume": 4870.0}, {"date": "2025-11-26", "close": 8.306, "volume": 7393.0}, {"date": "2025-11-28", "close": 8.402, "volume": 7650.0}, {"date": "2025-12-01", "close": 8.2, "volume": 2795.0}, {"date": "2025-12-02", "close": 7.804, "volume": 4884.0}, {"date": "2025-12-03", "close": 7.798, "volume": 6468.0}, {"date": "2025-12-04", "close": 7.604, "volume": 1710.0}, {"date": "2025-12-05", "close": 7.662, "volume": 2679.0}, {"date": "2025-12-08", "close": 7.24, "volume": 6678.0}, {"date": "2025-12-09", "close": 7.332, "volume": 339765.0}, {"date": "2025-12-10", "close": 7.6, "volume": 978149.0}, {"date": "2025-12-11", "close": 7.312, "volume": 24511.0}, {"date": "2025-12-12", "close": 7.97, "volume": 39887.0}, {"date": "2025-12-15", "close": 7.842, "volume": 9183.0}, {"date": "2025-12-16", "close": 7.76, "volume": 7108.0}, {"date": "2025-12-17", "close": 7.75, "volume": 2487.0}, {"date": "2025-12-18", "close": 6.886, "volume": 1662.0}, {"date": "2025-12-19", "close": 7.286, "volume": 3059.0}, {"date": "2025-12-22", "close": 7.286, "volume": 2092.0}, {"date": "2025-12-23", "close": 7.38, "volume": 3146.0}, {"date": "2025-12-24", "close": 7.5, "volume": 2677.0}, {"date": "2025-12-26", "close": 7.332, "volume": 7660.0}, {"date": "2025-12-29", "close": 6.672, "volume": 6003.0}, {"date": "2025-12-30", "close": 6.772, "volume": 5798.0}, {"date": "2025-12-31", "close": 5.836, "volume": 13636.0}, {"date": "2026-01-02", "close": 6.042, "volume": 1519.0}, {"date": "2026-01-05", "close": 6.732, "volume": 3845.0}, {"date": "2026-01-06", "close": 7.0, "volume": 2282.0}, {"date": "2026-01-07", "close": 7.022, "volume": 1585.0}, {"date": "2026-01-08", "close": 7.09, "volume": 681.0}, {"date": "2026-01-09", "close": 7.178, "volume": 1644.0}, {"date": "2026-01-12", "close": 7.154, "volume": 1425.0}, {"date": "2026-01-13", "close": 6.64, "volume": 880.0}, {"date": "2026-01-14", "close": 6.578, "volume": 998.0}, {"date": "2026-01-15", "close": 6.334, "volume": 937.0}, {"date": "2026-01-16", "close": 5.92, "volume": 961.0}, {"date": "2026-01-20", "close": 6.5, "volume": 6959.0}, {"date": "2026-01-21", "close": 6.534, "volume": 1591.0}, {"date": "2026-01-22", "close": 6.808, "volume": 2465.0}, {"date": "2026-01-23", "close": 6.384, "volume": 3800.0}, {"date": "2026-01-26", "close": 6.182, "volume": 930.0}, {"date": "2026-01-27", "close": 6.022, "volume": 530.0}, {"date": "2026-01-28", "close": 6.142, "volume": 1816.0}, {"date": "2026-01-29", "close": 5.5387, "volume": 5968.0}, {"date": "2026-01-30", "close": 6.038, "volume": 1296.0}, {"date": "2026-02-02", "close": 5.678, "volume": 1942.0}, {"date": "2026-02-03", "close": 5.544, "volume": 1028.0}, {"date": "2026-02-04", "close": 5.292, "volume": 1835.0}, {"date": "2026-02-05", "close": 4.78, "volume": 4029.0}, {"date": "2026-02-06", "close": 4.638, "volume": 1382.0}, {"date": "2026-02-09", "close": 4.75, "volume": 451.0}, {"date": "2026-02-10", "close": 4.9, "volume": 44.0}, {"date": "2026-02-11", "close": 4.94, "volume": 222.0}, {"date": "2026-02-12", "close": 4.75, "volume": 941.0}, {"date": "2026-02-13", "close": 4.802, "volume": 1889.0}, {"date": "2026-02-17", "close": 4.772, "volume": 382.0}, {"date": "2026-02-18", "close": 4.262, "volume": 20545.0}, {"date": "2026-02-19", "close": 4.534, "volume": 360091.0}, {"date": "2026-02-20", "close": 4.0, "volume": 217658.0}, {"date": "2026-02-23", "close": 4.06, "volume": 172735.0}, {"date": "2026-02-24", "close": 3.72, "volume": 661623.0}, {"date": "2026-02-25", "close": 3.94, "volume": 209152.0}, {"date": "2026-02-26", "close": 4.01, "volume": 40684.0}, {"date": "2026-02-27", "close": 4.0624, "volume": 13337.0}, {"date": "2026-03-02", "close": 4.15, "volume": 33181.0}, {"date": "2026-03-03", "close": 4.26, "volume": 28139.0}, {"date": "2026-03-04", "close": 4.59, "volume": 6307218.0}, {"date": "2026-03-05", "close": 4.07, "volume": 141399.0}, {"date": "2026-03-06", "close": 4.46, "volume": 75681.0}, {"date": "2026-03-09", "close": 4.95, "volume": 91986.0}, {"date": "2026-03-10", "close": 5.0, "volume": 25099.0}, {"date": "2026-03-11", "close": 5.18, "volume": 21634.0}, {"date": "2026-03-12", "close": 5.36, "volume": 7299.0}, {"date": "2026-03-13", "close": 5.45, "volume": 10506.0}, {"date": "2026-03-16", "close": 5.43, "volume": 33207.0}, {"date": "2026-03-17", "close": 4.55, "volume": 21180.0}, {"date": "2026-03-18", "close": 4.44, "volume": 8592.0}, {"date": "2026-03-19", "close": 4.195, "volume": 18878.0}, {"date": "2026-03-20", "close": 4.15, "volume": 19227.0}, {"date": "2026-03-23", "close": 4.18, "volume": 12670.0}, {"date": "2026-03-24", "close": 4.04, "volume": 4384.0}, {"date": "2026-03-25", "close": 4.28, "volume": 1573088.0}, {"date": "2026-03-26", "close": 4.19, "volume": 115966.0}, {"date": "2026-03-27", "close": 4.1828, "volume": 24779.0}, {"date": "2026-03-30", "close": 4.5, "volume": 17067.0}, {"date": "2026-03-31", "close": 4.56, "volume": 17333.0}, {"date": "2026-04-01", "close": 4.46, "volume": 8013.0}, {"date": "2026-04-02", "close": 4.55, "volume": 2938.0}, {"date": "2026-04-06", "close": 4.42, "volume": 3757024.0}, {"date": "2026-04-07", "close": 6.52, "volume": 14958040.0}, {"date": "2026-04-08", "close": 6.34, "volume": 427446.0}, {"date": "2026-04-09", "close": 6.69, "volume": 79259.0}, {"date": "2026-04-10", "close": 6.6, "volume": 65552.0}, {"date": "2026-04-13", "close": 6.55, "volume": 16314.0}, {"date": "2026-04-14", "close": 6.31, "volume": 28591.0}, {"date": "2026-04-15", "close": 6.2, "volume": 55021.0}, {"date": "2026-04-16", "close": 4.77, "volume": 33744.0}, {"date": "2026-04-17", "close": 4.8, "volume": 13949.0}, {"date": "2026-04-20", "close": 5.0, "volume": 133721.0}, {"date": "2026-04-21", "close": 5.03, "volume": 16216.0}, {"date": "2026-04-22", "close": 5.34, "volume": 7411.0}, {"date": "2026-04-23", "close": 6.47, "volume": 200063.0}, {"date": "2026-04-24", "close": 5.73, "volume": 42016.0}, {"date": "2026-04-27", "close": 5.3, "volume": 23455.0}, {"date": "2026-04-28", "close": 5.3, "volume": 5130.0}, {"date": "2026-04-29", "close": 5.3, "volume": 15416.0}, {"date": "2026-04-30", "close": 5.35, "volume": 12146.0}, {"date": "2026-05-01", "close": 5.27, "volume": 960634.0}, {"date": "2026-05-04", "close": 5.96, "volume": 4631222.0}, {"date": "2026-05-05", "close": 6.86, "volume": 243793.0}, {"date": "2026-05-06", "close": 6.78, "volume": 86897.0}, {"date": "2026-05-07", "close": 7.2, "volume": 63062.0}, {"date": "2026-05-08", "close": 6.19, "volume": 38731.0}, {"date": "2026-05-11", "close": 5.01, "volume": 26005.0}, {"date": "2026-05-12", "close": 5.23, "volume": 16088.0}, {"date": "2026-05-13", "close": 4.75, "volume": 28978.0}, {"date": "2026-05-14", "close": 4.43, "volume": 13228.0}, {"date": "2026-05-15", "close": 4.4, "volume": 13563.0}, {"date": "2026-05-18", "close": 4.57, "volume": 7157.0}, {"date": "2026-05-19", "close": 4.42, "volume": 3939.0}, {"date": "2026-05-20", "close": 4.44, "volume": 46968.0}, {"date": "2026-05-21", "close": 4.13, "volume": 10847.0}, {"date": "2026-05-22", "close": 3.95, "volume": 7673.0}, {"date": "2026-05-26", "close": 3.98, "volume": 3641.0}, {"date": "2026-05-27", "close": 3.88, "volume": 14885.0}, {"date": "2026-05-28", "close": 3.91, "volume": 12786.0}, {"date": "2026-05-29", "close": 5.01, "volume": 287676.0}, {"date": "2026-06-01", "close": 4.395, "volume": 53362.0}, {"date": "2026-06-02", "close": 4.4135, "volume": 17047.0}, {"date": "2026-06-03", "close": 4.39, "volume": 9809.0}, {"date": "2026-06-04", "close": 4.26, "volume": 10105.0}, {"date": "2026-06-05", "close": 4.17, "volume": 6567.0}, {"date": "2026-06-08", "close": 3.94, "volume": 13621.0}, {"date": "2026-06-09", "close": 3.71, "volume": 12962.0}, {"date": "2026-06-10", "close": 3.893, "volume": 12163.0}, {"date": "2026-06-11", "close": 4.01, "volume": 72385.0}, {"date": "2026-06-12", "close": 4.5, "volume": 82231.0}, {"date": "2026-06-15", "close": 4.4, "volume": 114509.0}, {"date": "2026-06-16", "close": 4.51, "volume": 13072.0}, {"date": "2026-06-17", "close": 4.75, "volume": 11990.0}, {"date": "2026-06-18", "close": 5.1, "volume": 16548.0}, {"date": "2026-06-22", "close": 5.17, "volume": 11910.0}, {"date": "2026-06-23", "close": 5.1154, "volume": 9386.0}, {"date": "2026-06-24", "close": 4.76, "volume": 7885.0}, {"date": "2026-06-25", "close": 4.99, "volume": 6629.0}, {"date": "2026-06-26", "close": 4.49, "volume": 3899.0}, {"date": "2026-06-29", "close": 4.67, "volume": 38426.0}, {"date": "2026-06-30", "close": 4.6499, "volume": 28889.0}, {"date": "2026-07-01", "close": 4.84, "volume": 14853.0}, {"date": "2026-07-02", "close": 4.99, "volume": 12980.0}, {"date": "2026-07-06", "close": 5.075, "volume": 3698.0}, {"date": "2026-07-07", "close": 5.35, "volume": 13569.0}, {"date": "2026-07-08", "close": 5.04, "volume": 9160.0}, {"date": "2026-07-09", "close": 5.325, "volume": 52719.0}, {"date": "2026-07-10", "close": 5.16, "volume": 15348.0}, {"date": "2026-07-13", "close": 5.1, "volume": 32433.0}, {"date": "2026-07-14", "close": 5.09, "volume": 8081.0}, {"date": "2026-07-15", "close": 5.1999, "volume": 3107.0}, {"date": "2026-07-16", "close": 4.9, "volume": 18142.0}, {"date": "2026-07-17", "close": 5.03, "volume": 2735990.0}, {"date": "2026-07-20", "close": 8.9, "volume": 52863120.0}, {"date": "2026-07-21", "close": 7.08, "volume": 1828678.0}, {"date": "2026-07-22", "close": 12.25, "volume": 29586640.0}, {"date": "2026-07-23", "close": 16.78, "volume": 11978770.0}, {"date": "2026-07-24", "close": 18.98, "volume": 4726493.0}, {"date": "2026-07-27", "close": 14.36, "volume": 456906.0}, {"date": "2026-07-28", "close": 10.88, "volume": 253242.0}, {"date": "2026-07-29", "close": 10.98, "volume": 135356.0}, {"date": "2026-07-30", "close": 10.08, "volume": 149476.0}, {"date": "2026-07-31", "close": 8.0, "volume": 102726.0}, {"date": "2026-08-03", "close": 7.61, "volume": 62807.0}, {"date": "2026-08-04", "close": 7.99, "volume": 85636.0}, {"date": "2026-08-05", "close": 7.94, "volume": 291071.0}, {"date": "2026-08-06", "close": 7.44, "volume": 61138.0}, {"date": "2026-08-07", "close": 6.37, "volume": 65209.0}, {"date": "2026-08-10", "close": 7.91, "volume": 598232.0}, {"date": "2026-08-11", "close": 7.77, "volume": 41865.0}, {"date": "2026-08-12", "close": 7.6, "volume": 650224.0}, {"date": "2026-08-13", "close": 8.58, "volume": 43642.0}, {"date": "2026-08-14", "close": 8.95, "volume": 486485.0}, {"date": "2026-08-17", "close": 8.23, "volume": 176014.0}, {"date": "2026-08-18", "close": 8.72, "volume": 182761.0}, {"date": "2026-08-19", "close": 8.35, "volume": 218816.0}, {"date": "2026-08-20", "close": 8.19, "volume": 196795.0}, {"date": "2026-08-21", "close": 8.14, "volume": 82888.0}, {"date": "2026-08-24", "close": 8.02, "volume": 190814.0}, {"date": "2026-08-25", "close": 9.18, "volume": 595923.0}, {"date": "2026-08-26", "close": 9.24, "volume": 570869.0}, {"date": "2026-08-27", "close": 9.57, "volume": 371872.0}, {"date": "2026-08-28", "close": 9.7, "volume": 276760.0}, {"date": "2026-08-31", "close": 9.45, "volume": 147043.0}, {"date": "2026-09-01", "close": 10.44, "volume": 369644.0}, {"date": "2026-09-02", "close": 9.77, "volume": 86470.0}, {"date": "2026-09-03", "close": 9.4, "volume": 207825.0}, {"date": "2026-09-04", "close": 9.335, "volume": 66457.0}, {"date": "2026-09-08", "close": 8.98, "volume": 39862.0}, {"date": "2026-09-09", "close": 8.5, "volume": 84739.0}, {"date": "2026-09-10", "close": 8.85, "volume": 121151.0}, {"date": "2026-09-11", "close": 8.19, "volume": 92198.0}, {"date": "2026-09-14", "close": 7.78, "volume": 23983.0}, {"date": "2026-09-15", "close": 8.08, "volume": 15239.0}, {"date": "2026-09-16", "close": 7.72, "volume": 13383.0}, {"date": "2026-09-17", "close": 7.32, "volume": 34070.0}, {"date": "2026-09-18", "close": 6.54, "volume": 59543.0}, {"date": "2026-09-21", "close": 6.47, "volume": 19650.0}, {"date": "2026-09-22", "close": 6.38, "volume": 12400.0}, {"date": "2026-09-23", "close": 6.32, "volume": 12351.0}, {"date": "2026-09-24", "close": 6.31, "volume": 8883.0}, {"date": "2026-09-25", "close": 6.38, "volume": 13666.0}, {"date": "2026-09-28", "close": 6.73, "volume": 43215.0}, {"date": "2026-09-29", "close": 6.32, "volume": 19573.0}, {"date": "2026-09-30", "close": 6.23, "volume": 14890.0}, {"date": "2026-10-01", "close": 6.91, "volume": 20120.0}, {"date": "2026-10-02", "close": 6.73, "volume": 27056.0}, {"date": "2026-10-05", "close": 6.34, "volume": 15080.0}, {"date": "2026-10-06", "close": 6.38, "volume": 15433.0}, {"date": "2026-10-07", "close": 6.21, "volume": 22451.0}, {"date": "2026-10-08", "close": 6.12, "volume": 21633.0}, {"date": "2026-10-09", "close": 5.31, "volume": 8805.0}, {"date": "2026-10-12", "close": 5.275, "volume": 22269.0}, {"date": "2026-10-13", "close": 5.16, "volume": 4753.0}, {"date": "2026-10-14", "close": 5.14, "volume": 13721.0}, {"date": "2026-10-15", "close": 4.88, "volume": 11270.0}, {"date": "2026-10-16", "close": 3.98, "volume": 28278.0}, {"date": "2026-10-19", "close": 4.16, "volume": 403786.0}, {"date": "2026-10-20", "close": 3.8, "volume": 22779.0}, {"date": "2026-10-21", "close": 3.76, "volume": 28249.0}, {"date": "2026-10-22", "close": 3.46, "volume": 11720.0}, {"date": "2026-10-23", "close": 3.17, "volume": 22362.0}, {"date": "2026-10-26", "close": 2.73, "volume": 15152.0}, {"date": "2026-10-27", "close": 3.04, "volume": 27677.0}, {"date": "2026-10-28", "close": 2.98, "volume": 17971.0}, {"date": "2026-10-29", "close": 2.64, "volume": 26234.0}, {"date": "2026-10-30", "close": 2.3, "volume": 21790.0}], "refreshing": true}