{"ticker": "CHA", "overview": {"cik": "2013649", "ticker": "CHA", "name": "Chagee Holdings Ltd.", "industry": "Retail-Eating & Drinking Places", "country": "China", "sic": "5810", "announcements": [{"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0000950103-26-015517", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0000950103-26-014335", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0000950103-26-014333", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0000950103-26-014194", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-28", "title": "FORM 6-K", "accession": "0001104659-26-102704", "price_sensitive": true}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0000950103-26-012652", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0000950103-26-012651", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0000950103-26-012650", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0000950103-26-012649", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0000950103-26-012648", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-094321", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0000950103-26-009502", "price_sensitive": false}, {"form": "F-3ASR", "date": "2026-06-05", "title": "Form F-3ASR", "accession": "0001104659-26-071004", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-29", "title": "FORM 6-K", "accession": "0001104659-26-067770", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-29", "title": "Annual report (foreign)", "accession": "0001104659-26-050766", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-31", "title": "FORM 6-K", "accession": "0001104659-26-037353", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0000950103-26-004297", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0000950103-26-004295", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0000950103-26-004292", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0000950103-26-004290", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0000950103-26-004287", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0000950103-26-004274", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0000950103-26-004239", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0000950103-26-004236", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0000950103-26-004232", "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": "CHA", "has_prices": true, "as_of": "2026-10-30", "last": 12.05, "prev_close": 12.02, "change": 0.030000000000001137, "change_pct": 0.0024958402662230562, "session_volume": 922680.0, "vwap_5": 12.056054362416834, "vwap_20": 12.10681164926916, "vwap_60": 11.690939423760401, "vwap_250": 11.89603808152166, "high_52w": 16.24, "low_52w": 9.16, "avg_volume_20": 649283.65, "sessions": 387, "market_cap": null}, "trades": [{"id": "0000950103-26-015517", "src": "INSIDERS", "ticker": "CHA", "cik": "2013649", "company": "Chagee Holdings Ltd.", "company_raw": "Chagee Holdings Ltd.", "who": "Hongfei Huang", "who_key": "HUANG HONGFEI", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "China", "headline": "CFO files routine paperwork on CHA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2105424/000095010326015517/0000950103-26-015517-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31123}, {"id": "0000950103-26-012652", "src": "INSIDERS", "ticker": "CHA", "cik": "2013649", "company": "Chagee Holdings Ltd.", "company_raw": "Chagee Holdings Ltd.", "who": "Chi Xu", "who_key": "Xu Chi", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "China", "headline": "President files routine paperwork on CHA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2100812/000095010326012652/0000950103-26-012652-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110323}, {"id": "0000950103-26-012651", "src": "INSIDERS", "ticker": "CHA", "cik": "2013649", "company": "Chagee Holdings Ltd.", "company_raw": "Chagee Holdings Ltd.", "who": "Wei Jen Hu", "who_key": "HU WEI JEN", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "China", "headline": "President files routine paperwork on CHA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2102695/000095010326012651/0000950103-26-012651-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110323}, {"id": "0000950103-26-012650", "src": "INSIDERS", "ticker": "CHA", "cik": "2013649", "company": "Chagee Holdings Ltd.", "company_raw": "Chagee Holdings Ltd.", "who": "Hongfei Huang", "who_key": "HUANG HONGFEI", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "China", "headline": "CFO files routine paperwork on CHA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2105424/000095010326012650/0000950103-26-012650-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110323}, {"id": "0000950103-26-012649", "src": "INSIDERS", "ticker": "CHA", "cik": "2013649", "company": "Chagee Holdings Ltd.", "company_raw": "Chagee Holdings Ltd.", "who": "Mian Lu", "who_key": "Lu Mian", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "China", "headline": "President files routine paperwork on CHA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2102411/000095010326012649/0000950103-26-012649-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110323}, {"id": "0000950103-26-012648", "src": "INSIDERS", "ticker": "CHA", "cik": "2013649", "company": "Chagee Holdings Ltd.", "company_raw": "Chagee Holdings Ltd.", "who": "Dengfeng Yin", "who_key": "Yin Dengfeng", "role": "Chief Operating Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "China", "headline": "C-suite exec files routine paperwork on CHA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2073539/000095010326012648/0000950103-26-012648-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110323}, {"id": "13DG-0001104659-26-094321", "src": "13DG", "ticker": "CHA", "cik": "2013649", "company": "Chagee Holdings Ltd.", "company_raw": "Chagee Holdings Ltd.", "who": "Chagee Holdings Ltd.", "who_key": "Chagee Holdings Ltd.", "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": "Retail-Eating & Drinking Places", "country": "China", "headline": "Chagee Holdings Ltd. moves to a 4.7% passive stake in CHA", "source_url": "https://www.sec.gov/Archives/edgar/data/2013649/0001104659-26-094321-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118963}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-094321", "src": "13DG", "ticker": "CHA", "cik": "2013649", "company": "Chagee Holdings Ltd.", "company_raw": "Chagee Holdings Ltd.", "who": "Chagee Holdings Ltd.", "who_key": "Chagee Holdings Ltd.", "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": "Retail-Eating & Drinking Places", "country": "China", "headline": "Chagee Holdings Ltd. moves to a 4.7% passive stake in CHA", "source_url": "https://www.sec.gov/Archives/edgar/data/2013649/0001104659-26-094321-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118963}], "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": "Chagee Holdings Limited - American Depositary Shares, each representing 1 Class A ordinary share", "new_value": "Chagee Holdings Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002013649", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002013649", "applied": 1, "detected_at": "2026-09-10T23:39:22.070286"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0000950103-26-015517", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0000950103-26-014335", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0000950103-26-014333", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0000950103-26-014194", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-28", "title": "FORM 6-K", "accession": "0001104659-26-102704", "price_sensitive": true}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0000950103-26-012652", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0000950103-26-012651", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0000950103-26-012650", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0000950103-26-012649", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0000950103-26-012648", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-094321", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0000950103-26-009502", "price_sensitive": false}, {"form": "F-3ASR", "date": "2026-06-05", "title": "Form F-3ASR", "accession": "0001104659-26-071004", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-29", "title": "FORM 6-K", "accession": "0001104659-26-067770", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-29", "title": "Annual report (foreign)", "accession": "0001104659-26-050766", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-31", "title": "FORM 6-K", "accession": "0001104659-26-037353", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0000950103-26-004297", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0000950103-26-004295", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0000950103-26-004292", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0000950103-26-004290", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0000950103-26-004287", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0000950103-26-004274", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0000950103-26-004239", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0000950103-26-004236", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0000950103-26-004232", "price_sensitive": false}], "performance": {"ticker": "CHA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2025-04-17", "close": 32.44, "volume": 14716020.0}, {"date": "2025-04-21", "close": 30.66, "volume": 5470049.0}, {"date": "2025-04-22", "close": 31.03, "volume": 4516499.0}, {"date": "2025-04-23", "close": 32.7, "volume": 3448374.0}, {"date": "2025-04-24", "close": 31.3, "volume": 1575207.0}, {"date": "2025-04-25", "close": 31.11, "volume": 919788.0}, {"date": "2025-04-28", "close": 34.5, "volume": 3083855.0}, {"date": "2025-04-29", "close": 35.4, "volume": 3735122.0}, {"date": "2025-04-30", "close": 33.49, "volume": 1850098.0}, {"date": "2025-05-01", "close": 34.76, "volume": 813153.0}, {"date": "2025-05-02", "close": 35.69, "volume": 785547.0}, {"date": "2025-05-05", "close": 35.11, "volume": 501431.0}, {"date": "2025-05-06", "close": 34.6, "volume": 1045195.0}, {"date": "2025-05-07", "close": 32.02, "volume": 1810245.0}, {"date": "2025-05-08", "close": 32.5, "volume": 1065121.0}, {"date": "2025-05-09", "close": 32.0, "volume": 573635.0}, {"date": "2025-05-12", "close": 30.7, "volume": 1951299.0}, {"date": "2025-05-13", "close": 27.36, "volume": 2354890.0}, {"date": "2025-05-14", "close": 28.94, "volume": 1659552.0}, {"date": "2025-05-15", "close": 30.01, "volume": 834135.0}, {"date": "2025-05-16", "close": 29.54, "volume": 857401.0}, {"date": "2025-05-19", "close": 29.87, "volume": 751430.0}, {"date": "2025-05-20", "close": 29.16, "volume": 1367485.0}, {"date": "2025-05-21", "close": 29.74, "volume": 1148354.0}, {"date": "2025-05-22", "close": 29.8, "volume": 397113.0}, {"date": "2025-05-23", "close": 29.62, "volume": 292680.0}, {"date": "2025-05-27", "close": 29.58, "volume": 1770642.0}, {"date": "2025-05-28", "close": 30.88, "volume": 1007826.0}, {"date": "2025-05-29", "close": 30.98, "volume": 1073277.0}, {"date": "2025-05-30", "close": 28.01, "volume": 1681174.0}, {"date": "2025-06-02", "close": 30.79, "volume": 1322357.0}, {"date": "2025-06-03", "close": 30.46, "volume": 1120075.0}, {"date": "2025-06-04", "close": 35.08, "volume": 2517154.0}, {"date": "2025-06-05", "close": 31.66, "volume": 2413976.0}, {"date": "2025-06-06", "close": 32.58, "volume": 803491.0}, {"date": "2025-06-09", "close": 32.75, "volume": 1279960.0}, {"date": "2025-06-10", "close": 30.64, "volume": 1238528.0}, {"date": "2025-06-11", "close": 30.9, "volume": 719888.0}, {"date": "2025-06-12", "close": 30.0, "volume": 1366137.0}, {"date": "2025-06-13", "close": 29.38, "volume": 752187.0}, {"date": "2025-06-16", "close": 29.59, "volume": 760737.0}, {"date": "2025-06-17", "close": 28.29, "volume": 1373838.0}, {"date": "2025-06-18", "close": 28.3, "volume": 740009.0}, {"date": "2025-06-20", "close": 28.48, "volume": 757045.0}, {"date": "2025-06-23", "close": 28.27, "volume": 936064.0}, {"date": "2025-06-24", "close": 28.13, "volume": 615926.0}, {"date": "2025-06-25", "close": 25.65, "volume": 3501133.0}, {"date": "2025-06-26", "close": 26.06, "volume": 1502838.0}, {"date": "2025-06-27", "close": 26.26, "volume": 549756.0}, {"date": "2025-06-30", "close": 26.11, "volume": 774189.0}, {"date": "2025-07-01", "close": 26.2, "volume": 655590.0}, {"date": "2025-07-02", "close": 26.86, "volume": 1317782.0}, {"date": "2025-07-03", "close": 27.3, "volume": 911620.0}, {"date": "2025-07-07", "close": 28.75, "volume": 2081825.0}, {"date": "2025-07-08", "close": 28.01, "volume": 1087168.0}, {"date": "2025-07-09", "close": 28.1, "volume": 1427477.0}, {"date": "2025-07-10", "close": 28.42, "volume": 523964.0}, {"date": "2025-07-11", "close": 27.55, "volume": 688863.0}, {"date": "2025-07-14", "close": 27.22, "volume": 679984.0}, {"date": "2025-07-15", "close": 26.54, "volume": 999086.0}, {"date": "2025-07-16", "close": 26.34, "volume": 725292.0}, {"date": "2025-07-17", "close": 26.17, "volume": 792684.0}, {"date": "2025-07-18", "close": 24.55, "volume": 2369092.0}, {"date": "2025-07-21", "close": 24.36, "volume": 931043.0}, {"date": "2025-07-22", "close": 25.02, "volume": 1016932.0}, {"date": "2025-07-23", "close": 25.63, "volume": 930777.0}, {"date": "2025-07-24", "close": 24.33, "volume": 1124707.0}, {"date": "2025-07-25", "close": 23.53, "volume": 1185470.0}, {"date": "2025-07-28", "close": 23.19, "volume": 595428.0}, {"date": "2025-07-29", "close": 23.11, "volume": 599459.0}, {"date": "2025-07-30", "close": 23.4, "volume": 940740.0}, {"date": "2025-07-31", "close": 22.11, "volume": 1329053.0}, {"date": "2025-08-01", "close": 21.24, "volume": 990017.0}, {"date": "2025-08-04", "close": 21.69, "volume": 1041439.0}, {"date": "2025-08-05", "close": 20.87, "volume": 1148706.0}, {"date": "2025-08-06", "close": 21.72, "volume": 1644534.0}, {"date": "2025-08-07", "close": 21.78, "volume": 864917.0}, {"date": "2025-08-08", "close": 21.72, "volume": 663143.0}, {"date": "2025-08-11", "close": 21.79, "volume": 510891.0}, {"date": "2025-08-12", "close": 21.66, "volume": 507130.0}, {"date": "2025-08-13", "close": 21.68, "volume": 519373.0}, {"date": "2025-08-14", "close": 21.52, "volume": 1175151.0}, {"date": "2025-08-15", "close": 22.24, "volume": 875673.0}, {"date": "2025-08-18", "close": 23.14, "volume": 2250135.0}, {"date": "2025-08-19", "close": 22.83, "volume": 1036214.0}, {"date": "2025-08-20", "close": 22.52, "volume": 1163404.0}, {"date": "2025-08-21", "close": 22.76, "volume": 539853.0}, {"date": "2025-08-22", "close": 23.4, "volume": 850817.0}, {"date": "2025-08-25", "close": 22.38, "volume": 1064796.0}, {"date": "2025-08-26", "close": 23.0, "volume": 737106.0}, {"date": "2025-08-27", "close": 22.13, "volume": 1542222.0}, {"date": "2025-08-28", "close": 22.0, "volume": 1075074.0}, {"date": "2025-08-29", "close": 19.11, "volume": 4871685.0}, {"date": "2025-09-02", "close": 18.5, "volume": 3914561.0}, {"date": "2025-09-03", "close": 18.4, "volume": 763955.0}, {"date": "2025-09-04", "close": 17.84, "volume": 1373578.0}, {"date": "2025-09-05", "close": 17.07, "volume": 1945611.0}, {"date": "2025-09-08", "close": 17.12, "volume": 1056945.0}, {"date": "2025-09-09", "close": 16.95, "volume": 1145208.0}, {"date": "2025-09-10", "close": 17.01, "volume": 620619.0}, {"date": "2025-09-11", "close": 17.16, "volume": 891582.0}, {"date": "2025-09-12", "close": 16.64, "volume": 839860.0}, {"date": "2025-09-15", "close": 16.55, "volume": 1160163.0}, {"date": "2025-09-16", "close": 17.27, "volume": 1180322.0}, {"date": "2025-09-17", "close": 17.79, "volume": 1644180.0}, {"date": "2025-09-18", "close": 17.4, "volume": 831555.0}, {"date": "2025-09-19", "close": 17.37, "volume": 604934.0}, {"date": "2025-09-22", "close": 17.25, "volume": 627517.0}, {"date": "2025-09-23", "close": 16.87, "volume": 700912.0}, {"date": "2025-09-24", "close": 16.97, "volume": 741539.0}, {"date": "2025-09-25", "close": 16.92, "volume": 404450.0}, {"date": "2025-09-26", "close": 16.87, "volume": 473783.0}, {"date": "2025-09-29", "close": 16.84, "volume": 479294.0}, {"date": "2025-09-30", "close": 16.55, "volume": 729973.0}, {"date": "2025-10-01", "close": 16.26, "volume": 640419.0}, {"date": "2025-10-02", "close": 17.18, "volume": 995149.0}, {"date": "2025-10-03", "close": 17.01, "volume": 703911.0}, {"date": "2025-10-06", "close": 16.74, "volume": 465604.0}, {"date": "2025-10-07", "close": 16.26, "volume": 1433916.0}, {"date": "2025-10-08", "close": 16.73, "volume": 626859.0}, {"date": "2025-10-09", "close": 16.26, "volume": 989883.0}, {"date": "2025-10-10", "close": 15.86, "volume": 1857232.0}, {"date": "2025-10-13", "close": 16.1, "volume": 994848.0}, {"date": "2025-10-14", "close": 16.4, "volume": 804924.0}, {"date": "2025-10-15", "close": 16.45, "volume": 617214.0}, {"date": "2025-10-16", "close": 16.0, "volume": 674417.0}, {"date": "2025-10-17", "close": 15.98, "volume": 683322.0}, {"date": "2025-10-20", "close": 17.11, "volume": 1491672.0}, {"date": "2025-10-21", "close": 17.36, "volume": 665860.0}, {"date": "2025-10-22", "close": 16.93, "volume": 575308.0}, {"date": "2025-10-23", "close": 17.55, "volume": 560278.0}, {"date": "2025-10-24", "close": 17.34, "volume": 791073.0}, {"date": "2025-10-27", "close": 17.13, "volume": 831321.0}, {"date": "2025-10-28", "close": 16.55, "volume": 692204.0}, {"date": "2025-10-29", "close": 15.9, "volume": 679163.0}, {"date": "2025-10-30", "close": 15.58, "volume": 359587.0}, {"date": "2025-10-31", "close": 15.65, "volume": 410727.0}, {"date": "2025-11-03", "close": 15.22, "volume": 675477.0}, {"date": "2025-11-04", "close": 14.88, "volume": 556922.0}, {"date": "2025-11-05", "close": 15.13, "volume": 697159.0}, {"date": "2025-11-06", "close": 14.9, "volume": 729491.0}, {"date": "2025-11-07", "close": 14.63, "volume": 862840.0}, {"date": "2025-11-10", "close": 14.61, "volume": 991513.0}, {"date": "2025-11-11", "close": 14.74, "volume": 606597.0}, {"date": "2025-11-12", "close": 14.94, "volume": 626792.0}, {"date": "2025-11-13", "close": 15.32, "volume": 856311.0}, {"date": "2025-11-14", "close": 14.72, "volume": 668920.0}, {"date": "2025-11-17", "close": 14.29, "volume": 393193.0}, {"date": "2025-11-18", "close": 14.6, "volume": 446130.0}, {"date": "2025-11-19", "close": 14.22, "volume": 370596.0}, {"date": "2025-11-20", "close": 13.07, "volume": 1014341.0}, {"date": "2025-11-21", "close": 13.66, "volume": 466610.0}, {"date": "2025-11-24", "close": 13.31, "volume": 509542.0}, {"date": "2025-11-25", "close": 14.2, "volume": 659177.0}, {"date": "2025-11-26", "close": 14.13, "volume": 535781.0}, {"date": "2025-11-28", "close": 14.99, "volume": 1022767.0}, {"date": "2025-12-01", "close": 15.9, "volume": 1082138.0}, {"date": "2025-12-02", "close": 16.24, "volume": 890866.0}, {"date": "2025-12-03", "close": 15.28, "volume": 929169.0}, {"date": "2025-12-04", "close": 14.6, "volume": 2149489.0}, {"date": "2025-12-05", "close": 14.58, "volume": 1567680.0}, {"date": "2025-12-08", "close": 13.73, "volume": 1162635.0}, {"date": "2025-12-09", "close": 13.51, "volume": 675345.0}, {"date": "2025-12-10", "close": 13.49, "volume": 398871.0}, {"date": "2025-12-11", "close": 13.71, "volume": 455773.0}, {"date": "2025-12-12", "close": 13.65, "volume": 404121.0}, {"date": "2025-12-15", "close": 14.18, "volume": 777885.0}, {"date": "2025-12-16", "close": 13.69, "volume": 416060.0}, {"date": "2025-12-17", "close": 13.47, "volume": 417193.0}, {"date": "2025-12-18", "close": 12.25, "volume": 1995547.0}, {"date": "2025-12-19", "close": 12.45, "volume": 1653752.0}, {"date": "2025-12-22", "close": 12.35, "volume": 504801.0}, {"date": "2025-12-23", "close": 12.45, "volume": 638418.0}, {"date": "2025-12-24", "close": 12.21, "volume": 612795.0}, {"date": "2025-12-26", "close": 11.9, "volume": 5027103.0}, {"date": "2025-12-29", "close": 11.9, "volume": 1866755.0}, {"date": "2025-12-30", "close": 11.68, "volume": 919821.0}, {"date": "2025-12-31", "close": 11.63, "volume": 1590898.0}, {"date": "2026-01-02", "close": 12.31, "volume": 1165650.0}, {"date": "2026-01-05", "close": 12.6, "volume": 852038.0}, {"date": "2026-01-06", "close": 13.05, "volume": 1853140.0}, {"date": "2026-01-07", "close": 13.37, "volume": 2011029.0}, {"date": "2026-01-08", "close": 12.89, "volume": 1202488.0}, {"date": "2026-01-09", "close": 13.17, "volume": 937853.0}, {"date": "2026-01-12", "close": 12.58, "volume": 1188976.0}, {"date": "2026-01-13", "close": 12.14, "volume": 623434.0}, {"date": "2026-01-14", "close": 11.88, "volume": 739612.0}, {"date": "2026-01-15", "close": 12.35, "volume": 882123.0}, {"date": "2026-01-16", "close": 12.09, "volume": 466042.0}, {"date": "2026-01-20", "close": 12.09, "volume": 574554.0}, {"date": "2026-01-21", "close": 11.9, "volume": 559231.0}, {"date": "2026-01-22", "close": 12.4, "volume": 493209.0}, {"date": "2026-01-23", "close": 12.27, "volume": 237899.0}, {"date": "2026-01-26", "close": 12.19, "volume": 316084.0}, {"date": "2026-01-27", "close": 12.18, "volume": 430787.0}, {"date": "2026-01-28", "close": 11.98, "volume": 401247.0}, {"date": "2026-01-29", "close": 12.06, "volume": 224300.0}, {"date": "2026-01-30", "close": 11.72, "volume": 552996.0}, {"date": "2026-02-02", "close": 11.48, "volume": 685532.0}, {"date": "2026-02-03", "close": 11.04, "volume": 881270.0}, {"date": "2026-02-04", "close": 11.18, "volume": 641157.0}, {"date": "2026-02-05", "close": 10.6, "volume": 775780.0}, {"date": "2026-02-06", "close": 10.99, "volume": 688242.0}, {"date": "2026-02-09", "close": 10.69, "volume": 1058301.0}, {"date": "2026-02-10", "close": 10.72, "volume": 513032.0}, {"date": "2026-02-11", "close": 10.31, "volume": 992403.0}, {"date": "2026-02-12", "close": 10.2, "volume": 840456.0}, {"date": "2026-02-13", "close": 10.31, "volume": 368969.0}, {"date": "2026-02-17", "close": 10.59, "volume": 418504.0}, {"date": "2026-02-18", "close": 10.82, "volume": 184024.0}, {"date": "2026-02-19", "close": 10.55, "volume": 181201.0}, {"date": "2026-02-20", "close": 10.34, "volume": 250768.0}, {"date": "2026-02-23", "close": 10.24, "volume": 399713.0}, {"date": "2026-02-24", "close": 10.74, "volume": 371483.0}, {"date": "2026-02-25", "close": 10.93, "volume": 349247.0}, {"date": "2026-02-26", "close": 11.15, "volume": 772732.0}, {"date": "2026-02-27", "close": 10.93, "volume": 347741.0}, {"date": "2026-03-02", "close": 11.04, "volume": 652283.0}, {"date": "2026-03-03", "close": 10.72, "volume": 528001.0}, {"date": "2026-03-04", "close": 10.58, "volume": 343899.0}, {"date": "2026-03-05", "close": 10.78, "volume": 366016.0}, {"date": "2026-03-06", "close": 10.82, "volume": 304926.0}, {"date": "2026-03-09", "close": 10.65, "volume": 458960.0}, {"date": "2026-03-10", "close": 10.71, "volume": 662074.0}, {"date": "2026-03-11", "close": 10.89, "volume": 460920.0}, {"date": "2026-03-12", "close": 10.91, "volume": 456426.0}, {"date": "2026-03-13", "close": 11.16, "volume": 278910.0}, {"date": "2026-03-16", "close": 11.09, "volume": 251353.0}, {"date": "2026-03-17", "close": 11.27, "volume": 254655.0}, {"date": "2026-03-18", "close": 11.0, "volume": 503542.0}, {"date": "2026-03-19", "close": 10.73, "volume": 428467.0}, {"date": "2026-03-20", "close": 10.58, "volume": 730691.0}, {"date": "2026-03-23", "close": 10.16, "volume": 621136.0}, {"date": "2026-03-24", "close": 10.13, "volume": 405091.0}, {"date": "2026-03-25", "close": 10.12, "volume": 228883.0}, {"date": "2026-03-26", "close": 9.88, "volume": 363832.0}, {"date": "2026-03-27", "close": 9.53, "volume": 551598.0}, {"date": "2026-03-30", "close": 9.61, "volume": 471837.0}, {"date": "2026-03-31", "close": 9.31, "volume": 2240232.0}, {"date": "2026-04-01", "close": 9.16, "volume": 738841.0}, {"date": "2026-04-02", "close": 10.09, "volume": 1419597.0}, {"date": "2026-04-06", "close": 10.42, "volume": 889906.0}, {"date": "2026-04-07", "close": 9.99, "volume": 324508.0}, {"date": "2026-04-08", "close": 10.07, "volume": 371904.0}, {"date": "2026-04-09", "close": 9.73, "volume": 300613.0}, {"date": "2026-04-10", "close": 9.83, "volume": 228440.0}, {"date": "2026-04-13", "close": 10.03, "volume": 441481.0}, {"date": "2026-04-14", "close": 10.17, "volume": 356415.0}, {"date": "2026-04-15", "close": 10.46, "volume": 318079.0}, {"date": "2026-04-16", "close": 10.31, "volume": 191932.0}, {"date": "2026-04-17", "close": 10.39, "volume": 240033.0}, {"date": "2026-04-20", "close": 10.38, "volume": 273541.0}, {"date": "2026-04-21", "close": 10.6, "volume": 513896.0}, {"date": "2026-04-22", "close": 11.09, "volume": 600284.0}, {"date": "2026-04-23", "close": 10.92, "volume": 409753.0}, {"date": "2026-04-24", "close": 10.74, "volume": 535199.0}, {"date": "2026-04-27", "close": 10.71, "volume": 449767.0}, {"date": "2026-04-28", "close": 10.93, "volume": 455796.0}, {"date": "2026-04-29", "close": 10.68, "volume": 659830.0}, {"date": "2026-04-30", "close": 11.1, "volume": 411057.0}, {"date": "2026-05-01", "close": 10.96, "volume": 245088.0}, {"date": "2026-05-04", "close": 11.12, "volume": 528434.0}, {"date": "2026-05-05", "close": 10.88, "volume": 350554.0}, {"date": "2026-05-06", "close": 10.96, "volume": 422012.0}, {"date": "2026-05-07", "close": 10.99, "volume": 458057.0}, {"date": "2026-05-08", "close": 10.48, "volume": 666980.0}, {"date": "2026-05-11", "close": 10.44, "volume": 642763.0}, {"date": "2026-05-12", "close": 10.44, "volume": 351770.0}, {"date": "2026-05-13", "close": 10.46, "volume": 310669.0}, {"date": "2026-05-14", "close": 10.04, "volume": 585336.0}, {"date": "2026-05-15", "close": 9.84, "volume": 230273.0}, {"date": "2026-05-18", "close": 10.21, "volume": 387538.0}, {"date": "2026-05-19", "close": 10.17, "volume": 347907.0}, {"date": "2026-05-20", "close": 10.18, "volume": 332142.0}, {"date": "2026-05-21", "close": 9.97, "volume": 412712.0}, {"date": "2026-05-22", "close": 9.54, "volume": 891344.0}, {"date": "2026-05-26", "close": 9.74, "volume": 423594.0}, {"date": "2026-05-27", "close": 10.17, "volume": 615381.0}, {"date": "2026-05-28", "close": 10.16, "volume": 527188.0}, {"date": "2026-05-29", "close": 12.76, "volume": 3866288.0}, {"date": "2026-06-01", "close": 13.19, "volume": 1915482.0}, {"date": "2026-06-02", "close": 12.75, "volume": 1388439.0}, {"date": "2026-06-03", "close": 11.83, "volume": 1480955.0}, {"date": "2026-06-04", "close": 11.58, "volume": 665553.0}, {"date": "2026-06-05", "close": 11.54, "volume": 815714.0}, {"date": "2026-06-08", "close": 11.28, "volume": 462483.0}, {"date": "2026-06-09", "close": 10.9, "volume": 608329.0}, {"date": "2026-06-10", "close": 11.72, "volume": 1295145.0}, {"date": "2026-06-11", "close": 11.98, "volume": 987950.0}, {"date": "2026-06-12", "close": 12.16, "volume": 669240.0}, {"date": "2026-06-15", "close": 11.8, "volume": 460983.0}, {"date": "2026-06-16", "close": 11.52, "volume": 531849.0}, {"date": "2026-06-17", "close": 11.52, "volume": 422517.0}, {"date": "2026-06-18", "close": 11.65, "volume": 1459585.0}, {"date": "2026-06-22", "close": 11.22, "volume": 690502.0}, {"date": "2026-06-23", "close": 11.48, "volume": 712972.0}, {"date": "2026-06-24", "close": 11.75, "volume": 832740.0}, {"date": "2026-06-25", "close": 11.4, "volume": 573275.0}, {"date": "2026-06-26", "close": 12.14, "volume": 763324.0}, {"date": "2026-06-29", "close": 11.97, "volume": 427628.0}, {"date": "2026-06-30", "close": 12.02, "volume": 625408.0}, {"date": "2026-07-01", "close": 11.97, "volume": 1476651.0}, {"date": "2026-07-02", "close": 11.01, "volume": 1464543.0}, {"date": "2026-07-06", "close": 11.27, "volume": 578189.0}, {"date": "2026-07-07", "close": 11.09, "volume": 476388.0}, {"date": "2026-07-08", "close": 11.39, "volume": 324464.0}, {"date": "2026-07-09", "close": 11.01, "volume": 658381.0}, {"date": "2026-07-10", "close": 11.0, "volume": 468971.0}, {"date": "2026-07-13", "close": 11.68, "volume": 569450.0}, {"date": "2026-07-14", "close": 11.28, "volume": 393131.0}, {"date": "2026-07-15", "close": 11.3, "volume": 415746.0}, {"date": "2026-07-16", "close": 11.42, "volume": 492695.0}, {"date": "2026-07-17", "close": 11.3, "volume": 328047.0}, {"date": "2026-07-20", "close": 11.58, "volume": 314717.0}, {"date": "2026-07-21", "close": 11.57, "volume": 315973.0}, {"date": "2026-07-22", "close": 11.0, "volume": 410755.0}, {"date": "2026-07-23", "close": 11.22, "volume": 363478.0}, {"date": "2026-07-24", "close": 11.2, "volume": 492383.0}, {"date": "2026-07-27", "close": 11.74, "volume": 407332.0}, {"date": "2026-07-28", "close": 11.64, "volume": 520230.0}, {"date": "2026-07-29", "close": 11.31, "volume": 361772.0}, {"date": "2026-07-30", "close": 11.19, "volume": 337060.0}, {"date": "2026-07-31", "close": 11.25, "volume": 386702.0}, {"date": "2026-08-03", "close": 11.15, "volume": 394156.0}, {"date": "2026-08-04", "close": 11.02, "volume": 432972.0}, {"date": "2026-08-05", "close": 10.97, "volume": 334465.0}, {"date": "2026-08-06", "close": 10.16, "volume": 929519.0}, {"date": "2026-08-07", "close": 10.18, "volume": 315043.0}, {"date": "2026-08-10", "close": 10.21, "volume": 936946.0}, {"date": "2026-08-11", "close": 10.24, "volume": 355715.0}, {"date": "2026-08-12", "close": 10.01, "volume": 648583.0}, {"date": "2026-08-13", "close": 10.23, "volume": 480914.0}, {"date": "2026-08-14", "close": 10.27, "volume": 320423.0}, {"date": "2026-08-17", "close": 10.15, "volume": 564246.0}, {"date": "2026-08-18", "close": 10.05, "volume": 572428.0}, {"date": "2026-08-19", "close": 10.37, "volume": 805307.0}, {"date": "2026-08-20", "close": 10.62, "volume": 377651.0}, {"date": "2026-08-21", "close": 10.81, "volume": 533210.0}, {"date": "2026-08-24", "close": 10.84, "volume": 428317.0}, {"date": "2026-08-25", "close": 10.81, "volume": 315398.0}, {"date": "2026-08-26", "close": 10.63, "volume": 300445.0}, {"date": "2026-08-27", "close": 10.35, "volume": 741150.0}, {"date": "2026-08-28", "close": 10.8, "volume": 2014060.0}, {"date": "2026-08-31", "close": 11.63, "volume": 3996376.0}, {"date": "2026-09-01", "close": 11.93, "volume": 2692775.0}, {"date": "2026-09-02", "close": 11.61, "volume": 876976.0}, {"date": "2026-09-03", "close": 11.36, "volume": 1165985.0}, {"date": "2026-09-04", "close": 11.66, "volume": 1750548.0}, {"date": "2026-09-08", "close": 12.59, "volume": 2656422.0}, {"date": "2026-09-09", "close": 12.45, "volume": 1049652.0}, {"date": "2026-09-10", "close": 12.35, "volume": 1309027.0}, {"date": "2026-09-11", "close": 12.24, "volume": 897509.0}, {"date": "2026-09-14", "close": 12.51, "volume": 1868540.0}, {"date": "2026-09-15", "close": 12.21, "volume": 1019966.0}, {"date": "2026-09-16", "close": 12.19, "volume": 961562.0}, {"date": "2026-09-17", "close": 12.2, "volume": 906745.0}, {"date": "2026-09-18", "close": 12.02, "volume": 2102079.0}, {"date": "2026-09-21", "close": 12.22, "volume": 989335.0}, {"date": "2026-09-22", "close": 11.66, "volume": 1100953.0}, {"date": "2026-09-23", "close": 11.28, "volume": 731250.0}, {"date": "2026-09-24", "close": 11.47, "volume": 726669.0}, {"date": "2026-09-25", "close": 11.41, "volume": 710359.0}, {"date": "2026-09-28", "close": 11.45, "volume": 658613.0}, {"date": "2026-09-29", "close": 11.36, "volume": 856839.0}, {"date": "2026-09-30", "close": 11.7, "volume": 982497.0}, {"date": "2026-10-01", "close": 11.14, "volume": 700507.0}, {"date": "2026-10-02", "close": 10.98, "volume": 574984.0}, {"date": "2026-10-05", "close": 11.19, "volume": 629345.0}, {"date": "2026-10-06", "close": 11.42, "volume": 594110.0}, {"date": "2026-10-07", "close": 11.16, "volume": 538107.0}, {"date": "2026-10-08", "close": 11.33, "volume": 590884.0}, {"date": "2026-10-09", "close": 11.25, "volume": 352760.0}, {"date": "2026-10-12", "close": 11.97, "volume": 1471886.0}, {"date": "2026-10-13", "close": 12.52, "volume": 867339.0}, {"date": "2026-10-14", "close": 12.29, "volume": 545497.0}, {"date": "2026-10-15", "close": 12.44, "volume": 941320.0}, {"date": "2026-10-16", "close": 12.3, "volume": 446658.0}, {"date": "2026-10-19", "close": 12.34, "volume": 416346.0}, {"date": "2026-10-20", "close": 12.48, "volume": 530253.0}, {"date": "2026-10-21", "close": 12.95, "volume": 1382609.0}, {"date": "2026-10-22", "close": 12.46, "volume": 470507.0}, {"date": "2026-10-23", "close": 12.36, "volume": 443495.0}, {"date": "2026-10-26", "close": 12.41, "volume": 408414.0}, {"date": "2026-10-27", "close": 12.25, "volume": 444588.0}, {"date": "2026-10-28", "close": 11.69, "volume": 574372.0}, {"date": "2026-10-29", "close": 12.02, "volume": 414503.0}, {"date": "2026-10-30", "close": 12.05, "volume": 922680.0}], "refreshing": true}