{"ticker": "ELMT", "overview": {"cik": "2101698", "ticker": "ELMT", "name": "Elmet Group Co.", "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "sic": "3490", "announcements": [{"form": "8-K", "date": "2026-10-21", "title": "CURRENT REPORT", "accession": "0001213900-26-111199", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-02", "title": "CURRENT REPORT", "accession": "0001213900-26-106420", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-30", "title": "CURRENT REPORT", "accession": "0001213900-26-104913", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-24", "title": "CURRENT REPORT", "accession": "0001213900-26-102840", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-22", "title": "CURRENT REPORT", "accession": "0001213900-26-102242", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-22", "title": "CURRENT REPORT", "accession": "0001213900-26-101918", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-09-16", "title": "PROXY STATEMENT", "accession": "0001213900-26-100530", "price_sensitive": false}, {"form": "8-A12B", "date": "2026-09-14", "title": "FOR REGISTRATION OF CERTAIN CLASSES", "accession": "0001213900-26-099783", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-14", "title": "CURRENT REPORT", "accession": "0001213900-26-099734", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-08", "title": "CURRENT REPORT", "accession": "0001213900-26-097862", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-005152", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "CURRENT REPORT", "accession": "0001213900-26-088714", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001628280-26-056460", "price_sensitive": true}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001213900-26-067319", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-06-03", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-064720", "price_sensitive": false}, {"form": "3", "date": "2026-06-01", "title": "Initial insider holdings", "accession": "0001213900-26-063532", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "CURRENT REPORT", "accession": "0001213900-26-062434", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-29", "title": "QUARTERLY REPORT", "accession": "0001213900-26-062433", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-26", "title": "CURRENT REPORT", "accession": "0001213900-26-060728", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001213900-26-060607", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001213900-26-060606", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001213900-26-060605", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001213900-26-060604", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001213900-26-060603", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001213900-26-060601", "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": "ELMT", "has_prices": true, "as_of": "2026-10-30", "last": 23.19, "prev_close": 24.08, "change": -0.889999999999997, "change_pct": -0.03696013289036533, "session_volume": 326470.0, "vwap_5": 22.990518095894853, "vwap_20": 21.382480585499824, "vwap_60": 20.558504819164643, "vwap_250": 18.796465545285404, "high_52w": 24.08, "low_52w": 12.74, "avg_volume_20": 472539.85, "sessions": 133, "market_cap": null}, "trades": [{"id": "13DG-0000919574-26-005152", "src": "13DG", "ticker": "ELMT", "cik": "2101698", "company": "Elmet Group Co.", "company_raw": "Elmet Group Co.", "who": "Elmet Group Co.", "who_key": "Elmet Group Co.", "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": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "Elmet Group Co. moves to a 8.8% passive stake in ELMT", "source_url": "https://www.sec.gov/Archives/edgar/data/2101698/0000919574-26-005152-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117590}, {"id": "13DG-0000919574-26-002629", "src": "13DG", "ticker": "ELMT", "cik": "2101698", "company": "Elmet Group Co.", "company_raw": "Elmet Group Co.", "who": "Elmet Group Co.", "who_key": "Elmet Group Co.", "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": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "Elmet Group Co. takes a 7.3% passive stake in ELMT", "source_url": "https://www.sec.gov/Archives/edgar/data/2101698/0000919574-26-002629-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263030}, {"id": "13DG-0001213900-26-051763", "src": "13DG", "ticker": "ELMT", "cik": "2101698", "company": "Elmet Group Co.", "company_raw": "Elmet Group Co.", "who": "Elmet Group Co.", "who_key": "Elmet Group Co.", "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": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "Elmet Group Co. takes a 17.01% passive stake in ELMT", "source_url": "https://www.sec.gov/Archives/edgar/data/2101698/0001213900-26-051763-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263030}, {"id": "13DG-0001213900-26-049402", "src": "13DG", "ticker": "ELMT", "cik": "2101698", "company": "Elmet Group Co.", "company_raw": "Elmet Group Co.", "who": "Peter V. Anania", "who_key": "Anania Peter V.", "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": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "Anania Peter V. crosses 5% of ELMT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1888951/0001213900-26-049402-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}, {"id": "13DG-0001213900-26-049564", "src": "13DG", "ticker": "ELMT", "cik": "2101698", "company": "Elmet Group Co.", "company_raw": "Elmet Group Co.", "who": "Elmet Group Co.", "who_key": "Elmet Group Co.", "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": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "Elmet Group Co. crosses 5% of ELMT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2101698/0001213900-26-049564-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}, {"id": "13DG-0001213900-26-064720", "src": "13DG", "ticker": "ELMT", "cik": "2101698", "company": "Elmet Group Co.", "company_raw": "Elmet Group Co.", "who": "Peter V. Anania", "who_key": "Anania Peter V.", "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": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "Anania Peter V. moves to a 18.03% passive stake in ELMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1888951/0001213900-26-064720-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-04-22", "mins": 280310}], "recent_buys": [], "institutional": [{"id": "13DG-0000919574-26-005152", "src": "13DG", "ticker": "ELMT", "cik": "2101698", "company": "Elmet Group Co.", "company_raw": "Elmet Group Co.", "who": "Elmet Group Co.", "who_key": "Elmet Group Co.", "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": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "Elmet Group Co. moves to a 8.8% passive stake in ELMT", "source_url": "https://www.sec.gov/Archives/edgar/data/2101698/0000919574-26-005152-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117590}, {"id": "13DG-0001213900-26-064720", "src": "13DG", "ticker": "ELMT", "cik": "2101698", "company": "Elmet Group Co.", "company_raw": "Elmet Group Co.", "who": "Peter V. Anania", "who_key": "Anania Peter V.", "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": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "Anania Peter V. moves to a 18.03% passive stake in ELMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1888951/0001213900-26-064720-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-04-22", "mins": 280310}, {"id": "13DG-0000919574-26-002629", "src": "13DG", "ticker": "ELMT", "cik": "2101698", "company": "Elmet Group Co.", "company_raw": "Elmet Group Co.", "who": "Elmet Group Co.", "who_key": "Elmet Group Co.", "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": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "Elmet Group Co. takes a 7.3% passive stake in ELMT", "source_url": "https://www.sec.gov/Archives/edgar/data/2101698/0000919574-26-002629-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263030}, {"id": "13DG-0001213900-26-051763", "src": "13DG", "ticker": "ELMT", "cik": "2101698", "company": "Elmet Group Co.", "company_raw": "Elmet Group Co.", "who": "Elmet Group Co.", "who_key": "Elmet Group Co.", "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": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "Elmet Group Co. takes a 17.01% passive stake in ELMT", "source_url": "https://www.sec.gov/Archives/edgar/data/2101698/0001213900-26-051763-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263030}, {"id": "13DG-0001213900-26-049402", "src": "13DG", "ticker": "ELMT", "cik": "2101698", "company": "Elmet Group Co.", "company_raw": "Elmet Group Co.", "who": "Peter V. Anania", "who_key": "Anania Peter V.", "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": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "Anania Peter V. crosses 5% of ELMT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1888951/0001213900-26-049402-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}, {"id": "13DG-0001213900-26-049564", "src": "13DG", "ticker": "ELMT", "cik": "2101698", "company": "Elmet Group Co.", "company_raw": "Elmet Group Co.", "who": "Elmet Group Co.", "who_key": "Elmet Group Co.", "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": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "Elmet Group Co. crosses 5% of ELMT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2101698/0001213900-26-049564-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}], "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": "The Elmet Group Co. - Common Stock", "new_value": "Elmet Group Co.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002101698", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002101698", "applied": 1, "detected_at": "2026-09-11T14:36:05.357062"}]}, "key_people": [], "activity": [], "announcements": [{"form": "8-K", "date": "2026-10-21", "title": "CURRENT REPORT", "accession": "0001213900-26-111199", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-02", "title": "CURRENT REPORT", "accession": "0001213900-26-106420", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-30", "title": "CURRENT REPORT", "accession": "0001213900-26-104913", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-24", "title": "CURRENT REPORT", "accession": "0001213900-26-102840", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-22", "title": "CURRENT REPORT", "accession": "0001213900-26-102242", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-22", "title": "CURRENT REPORT", "accession": "0001213900-26-101918", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-09-16", "title": "PROXY STATEMENT", "accession": "0001213900-26-100530", "price_sensitive": false}, {"form": "8-A12B", "date": "2026-09-14", "title": "FOR REGISTRATION OF CERTAIN CLASSES", "accession": "0001213900-26-099783", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-14", "title": "CURRENT REPORT", "accession": "0001213900-26-099734", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-08", "title": "CURRENT REPORT", "accession": "0001213900-26-097862", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-005152", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "CURRENT REPORT", "accession": "0001213900-26-088714", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001628280-26-056460", "price_sensitive": true}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001213900-26-067319", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-06-03", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-064720", "price_sensitive": false}, {"form": "3", "date": "2026-06-01", "title": "Initial insider holdings", "accession": "0001213900-26-063532", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "CURRENT REPORT", "accession": "0001213900-26-062434", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-29", "title": "QUARTERLY REPORT", "accession": "0001213900-26-062433", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-26", "title": "CURRENT REPORT", "accession": "0001213900-26-060728", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001213900-26-060607", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001213900-26-060606", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001213900-26-060605", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001213900-26-060604", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001213900-26-060603", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001213900-26-060601", "price_sensitive": false}], "performance": {"ticker": "ELMT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2026-04-23", "close": 17.91, "volume": 9692439.0}, {"date": "2026-04-24", "close": 17.0, "volume": 1910434.0}, {"date": "2026-04-27", "close": 16.19, "volume": 925072.0}, {"date": "2026-04-28", "close": 15.16, "volume": 1216782.0}, {"date": "2026-04-29", "close": 16.32, "volume": 1123662.0}, {"date": "2026-04-30", "close": 16.35, "volume": 492646.0}, {"date": "2026-05-01", "close": 15.65, "volume": 434422.0}, {"date": "2026-05-04", "close": 15.37, "volume": 509459.0}, {"date": "2026-05-05", "close": 15.06, "volume": 301238.0}, {"date": "2026-05-06", "close": 15.65, "volume": 462305.0}, {"date": "2026-05-07", "close": 15.35, "volume": 302017.0}, {"date": "2026-05-08", "close": 15.71, "volume": 546191.0}, {"date": "2026-05-11", "close": 15.58, "volume": 285144.0}, {"date": "2026-05-12", "close": 16.74, "volume": 457470.0}, {"date": "2026-05-13", "close": 16.72, "volume": 540330.0}, {"date": "2026-05-14", "close": 16.14, "volume": 336110.0}, {"date": "2026-05-15", "close": 15.45, "volume": 282330.0}, {"date": "2026-05-18", "close": 14.345, "volume": 600236.0}, {"date": "2026-05-19", "close": 13.53, "volume": 521537.0}, {"date": "2026-05-20", "close": 14.03, "volume": 289347.0}, {"date": "2026-05-21", "close": 14.66, "volume": 409291.0}, {"date": "2026-05-22", "close": 14.7, "volume": 220423.0}, {"date": "2026-05-26", "close": 15.65, "volume": 460659.0}, {"date": "2026-05-27", "close": 15.56, "volume": 338231.0}, {"date": "2026-05-28", "close": 16.2, "volume": 465777.0}, {"date": "2026-05-29", "close": 15.28, "volume": 1050947.0}, {"date": "2026-06-01", "close": 18.95, "volume": 5067930.0}, {"date": "2026-06-02", "close": 22.09, "volume": 1966204.0}, {"date": "2026-06-03", "close": 19.83, "volume": 1107042.0}, {"date": "2026-06-04", "close": 19.3, "volume": 755575.0}, {"date": "2026-06-05", "close": 17.17, "volume": 920950.0}, {"date": "2026-06-08", "close": 17.36, "volume": 435965.0}, {"date": "2026-06-09", "close": 18.76, "volume": 642194.0}, {"date": "2026-06-10", "close": 18.58, "volume": 352414.0}, {"date": "2026-06-11", "close": 19.43, "volume": 548691.0}, {"date": "2026-06-12", "close": 20.445, "volume": 844305.0}, {"date": "2026-06-15", "close": 20.64, "volume": 534278.0}, {"date": "2026-06-16", "close": 18.23, "volume": 625084.0}, {"date": "2026-06-17", "close": 18.62, "volume": 619342.0}, {"date": "2026-06-18", "close": 19.44, "volume": 1148986.0}, {"date": "2026-06-22", "close": 18.75, "volume": 448998.0}, {"date": "2026-06-23", "close": 18.45, "volume": 366180.0}, {"date": "2026-06-24", "close": 18.11, "volume": 435866.0}, {"date": "2026-06-25", "close": 18.68, "volume": 250073.0}, {"date": "2026-06-26", "close": 18.96, "volume": 1767580.0}, {"date": "2026-06-29", "close": 19.21, "volume": 825956.0}, {"date": "2026-06-30", "close": 19.74, "volume": 478961.0}, {"date": "2026-07-01", "close": 19.25, "volume": 516922.0}, {"date": "2026-07-02", "close": 17.43, "volume": 817795.0}, {"date": "2026-07-06", "close": 17.46, "volume": 466866.0}, {"date": "2026-07-07", "close": 16.03, "volume": 877684.0}, {"date": "2026-07-08", "close": 15.95, "volume": 1039679.0}, {"date": "2026-07-09", "close": 15.82, "volume": 432775.0}, {"date": "2026-07-10", "close": 15.84, "volume": 212891.0}, {"date": "2026-07-13", "close": 14.67, "volume": 307854.0}, {"date": "2026-07-14", "close": 14.61, "volume": 176917.0}, {"date": "2026-07-15", "close": 14.99, "volume": 216872.0}, {"date": "2026-07-16", "close": 14.46, "volume": 286422.0}, {"date": "2026-07-17", "close": 14.41, "volume": 299960.0}, {"date": "2026-07-20", "close": 14.39, "volume": 301922.0}, {"date": "2026-07-21", "close": 15.66, "volume": 404691.0}, {"date": "2026-07-22", "close": 15.27, "volume": 308289.0}, {"date": "2026-07-23", "close": 14.91, "volume": 308567.0}, {"date": "2026-07-24", "close": 14.25, "volume": 225508.0}, {"date": "2026-07-27", "close": 14.71, "volume": 255929.0}, {"date": "2026-07-28", "close": 14.49, "volume": 421708.0}, {"date": "2026-07-29", "close": 12.74, "volume": 716758.0}, {"date": "2026-07-30", "close": 13.62, "volume": 659190.0}, {"date": "2026-07-31", "close": 13.91, "volume": 235551.0}, {"date": "2026-08-03", "close": 14.36, "volume": 210509.0}, {"date": "2026-08-04", "close": 15.8, "volume": 248201.0}, {"date": "2026-08-05", "close": 15.805, "volume": 189043.0}, {"date": "2026-08-06", "close": 16.31, "volume": 155327.0}, {"date": "2026-08-07", "close": 16.86, "volume": 160673.0}, {"date": "2026-08-10", "close": 16.48, "volume": 223706.0}, {"date": "2026-08-11", "close": 16.51, "volume": 130549.0}, {"date": "2026-08-12", "close": 16.93, "volume": 282823.0}, {"date": "2026-08-13", "close": 17.15, "volume": 574894.0}, {"date": "2026-08-14", "close": 18.815, "volume": 432942.0}, {"date": "2026-08-17", "close": 19.1, "volume": 347429.0}, {"date": "2026-08-18", "close": 17.98, "volume": 216438.0}, {"date": "2026-08-19", "close": 17.19, "volume": 147693.0}, {"date": "2026-08-20", "close": 16.67, "volume": 181241.0}, {"date": "2026-08-21", "close": 19.885, "volume": 1743433.0}, {"date": "2026-08-24", "close": 17.66, "volume": 584132.0}, {"date": "2026-08-25", "close": 17.75, "volume": 205553.0}, {"date": "2026-08-26", "close": 17.96, "volume": 195717.0}, {"date": "2026-08-27", "close": 18.07, "volume": 252019.0}, {"date": "2026-08-28", "close": 16.64, "volume": 343707.0}, {"date": "2026-08-31", "close": 16.41, "volume": 287254.0}, {"date": "2026-09-01", "close": 15.76, "volume": 217485.0}, {"date": "2026-09-02", "close": 15.86, "volume": 223065.0}, {"date": "2026-09-03", "close": 16.37, "volume": 263433.0}, {"date": "2026-09-04", "close": 16.78, "volume": 244527.0}, {"date": "2026-09-08", "close": 16.93, "volume": 257686.0}, {"date": "2026-09-09", "close": 16.46, "volume": 238977.0}, {"date": "2026-09-10", "close": 15.92, "volume": 223178.0}, {"date": "2026-09-11", "close": 16.19, "volume": 143113.0}, {"date": "2026-09-14", "close": 21.5, "volume": 14020400.0}, {"date": "2026-09-15", "close": 19.57, "volume": 2238266.0}, {"date": "2026-09-16", "close": 19.84, "volume": 736895.0}, {"date": "2026-09-17", "close": 21.97, "volume": 1365714.0}, {"date": "2026-09-18", "close": 22.98, "volume": 1205818.0}, {"date": "2026-09-21", "close": 21.83, "volume": 973065.0}, {"date": "2026-09-22", "close": 20.82, "volume": 920047.0}, {"date": "2026-09-23", "close": 20.58, "volume": 576621.0}, {"date": "2026-09-24", "close": 19.73, "volume": 600080.0}, {"date": "2026-09-25", "close": 19.64, "volume": 374948.0}, {"date": "2026-09-28", "close": 18.64, "volume": 396383.0}, {"date": "2026-09-29", "close": 19.15, "volume": 430516.0}, {"date": "2026-09-30", "close": 19.96, "volume": 1022739.0}, {"date": "2026-10-01", "close": 20.35, "volume": 643272.0}, {"date": "2026-10-02", "close": 22.13, "volume": 780788.0}, {"date": "2026-10-05", "close": 21.29, "volume": 586965.0}, {"date": "2026-10-06", "close": 23.16, "volume": 1232327.0}, {"date": "2026-10-07", "close": 21.62, "volume": 635722.0}, {"date": "2026-10-08", "close": 20.46, "volume": 450945.0}, {"date": "2026-10-09", "close": 21.12, "volume": 338887.0}, {"date": "2026-10-12", "close": 20.52, "volume": 307400.0}, {"date": "2026-10-13", "close": 21.32, "volume": 377808.0}, {"date": "2026-10-14", "close": 19.29, "volume": 493639.0}, {"date": "2026-10-15", "close": 19.49, "volume": 515868.0}, {"date": "2026-10-16", "close": 18.93, "volume": 334535.0}, {"date": "2026-10-19", "close": 18.75, "volume": 211292.0}, {"date": "2026-10-20", "close": 19.04, "volume": 333630.0}, {"date": "2026-10-21", "close": 21.23, "volume": 667101.0}, {"date": "2026-10-22", "close": 20.91, "volume": 712061.0}, {"date": "2026-10-23", "close": 21.74, "volume": 408055.0}, {"date": "2026-10-26", "close": 21.84, "volume": 477814.0}, {"date": "2026-10-27", "close": 22.58, "volume": 349740.0}, {"date": "2026-10-28", "close": 23.62, "volume": 269881.0}, {"date": "2026-10-29", "close": 24.08, "volume": 420657.0}, {"date": "2026-10-30", "close": 23.19, "volume": 326470.0}], "refreshing": true}