{"ticker": "JEM", "overview": {"cik": "2018222", "ticker": "JEM", "name": "707 Cayman Holdings Ltd.", "industry": "Retail-Apparel & Accessory Stores", "country": "Hong Kong", "sic": "5600", "announcements": [{"form": "6-K", "date": "2026-08-10", "title": "Foreign material event", "accession": "0001493152-26-036823", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-05", "title": "Foreign material event", "accession": "0001493152-26-036116", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-21", "title": "Foreign material event", "accession": "0001493152-26-034020", "price_sensitive": true}, {"form": "F-1", "date": "2026-07-15", "title": "Form F-1", "accession": "0001493152-26-033305", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-15", "title": "Foreign material event", "accession": "0001493152-26-033245", "price_sensitive": true}, {"form": "4", "date": "2026-07-13", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000156", "price_sensitive": false}, {"form": "3", "date": "2026-07-13", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000155", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000150", "price_sensitive": false}, {"form": "3", "date": "2026-07-09", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000149", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-09", "title": "Foreign material event", "accession": "0001493152-26-032720", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-01", "title": "Foreign material event", "accession": "0001493152-26-031430", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-30", "title": "Foreign material event", "accession": "0001493152-26-031181", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-04-23", "title": "Form EFFECT", "accession": "9999999995-26-001310", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-04-21", "title": "Form CORRESP", "accession": "0001493152-26-018369", "price_sensitive": false}, {"form": "3", "date": "2026-04-16", "title": "Initial insider holdings", "accession": "0001493152-26-016995", "price_sensitive": false}, {"form": "F-1/A", "date": "2026-04-14", "title": "Form F-1/A", "accession": "0001493152-26-016578", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-09", "title": "Foreign material event", "accession": "0001493152-26-015843", "price_sensitive": true}, {"form": "UPLOAD", "date": "2026-04-08", "title": "Form UPLOAD", "accession": "0000000000-26-003514", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-30", "title": "Foreign material event", "accession": "0001493152-26-013428", "price_sensitive": true}, {"form": "F-1", "date": "2026-03-30", "title": "Form F-1", "accession": "0001493152-26-013375", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-06", "title": "Foreign material event", "accession": "0001493152-26-009185", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-01-27", "title": "Form EFFECT", "accession": "9999999995-26-000321", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-01-23", "title": "Form CORRESP", "accession": "0001493152-26-003337", "price_sensitive": false}, {"form": "F-1", "date": "2026-01-23", "title": "Form F-1", "accession": "0001493152-26-003334", "price_sensitive": false}, {"form": "20-F", "date": "2026-01-16", "title": "Annual report (foreign)", "accession": "0001493152-26-002647", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 321409.25, "sell_n": 0, "sell_sum": 0, "net": 321409.25, "insiders": 1, "first_date": "2026-07-07", "last_date": "2026-07-09"}, "metrics": {"ticker": "JEM", "has_prices": true, "as_of": "2026-08-07", "last": 4.56, "prev_close": 4.72, "change": -0.16000000000000014, "change_pct": -0.0338983050847458, "session_volume": 53002.0, "vwap_5": 4.985950550396736, "vwap_20": 5.346795822195372, "vwap_60": 15.715932927959487, "vwap_250": 20.365285376079505, "high_52w": 79.2032, "low_52w": 3.53, "avg_volume_20": 2358020.75, "sessions": 293, "market_cap": null}, "trades": [{"id": "0001475597-26-000156", "src": "INSIDERS", "ticker": "JEM", "cik": "2018222", "company": "707 Cayman Holdings Ltd.", "company_raw": "707 Cayman Holdings Ltd.", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 134724.77000000002, "score": 53.1, "price_sensitive": true, "cluster": 0, "industry": "Retail-Apparel & Accessory Stores", "country": "Hong Kong", "headline": "JEM's biggest backer adds $135K", "source_url": "https://www.sec.gov/Archives/edgar/data/2018222/000147559726000156/0001475597-26-000156-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-09", "mins": 167986}, {"id": "0001475597-26-000150", "src": "INSIDERS", "ticker": "JEM", "cik": "2018222", "company": "707 Cayman Holdings Ltd.", "company_raw": "707 Cayman Holdings Ltd.", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 186684.48, "score": 54.8, "price_sensitive": true, "cluster": 0, "industry": "Retail-Apparel & Accessory Stores", "country": "Hong Kong", "headline": "The whale tops up: $187K of JEM", "source_url": "https://www.sec.gov/Archives/edgar/data/2018222/000147559726000150/0001475597-26-000150-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170866}], "recent_buys": [{"id": "0001475597-26-000156", "src": "INSIDERS", "ticker": "JEM", "cik": "2018222", "company": "707 Cayman Holdings Ltd.", "company_raw": "707 Cayman Holdings Ltd.", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 134724.77000000002, "score": 53.1, "price_sensitive": true, "cluster": 0, "industry": "Retail-Apparel & Accessory Stores", "country": "Hong Kong", "headline": "JEM's biggest backer adds $135K", "source_url": "https://www.sec.gov/Archives/edgar/data/2018222/000147559726000156/0001475597-26-000156-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-09", "mins": 167986}, {"id": "0001475597-26-000150", "src": "INSIDERS", "ticker": "JEM", "cik": "2018222", "company": "707 Cayman Holdings Ltd.", "company_raw": "707 Cayman Holdings Ltd.", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 186684.48, "score": 54.8, "price_sensitive": true, "cluster": 0, "industry": "Retail-Apparel & Accessory Stores", "country": "Hong Kong", "headline": "The whale tops up: $187K of JEM", "source_url": "https://www.sec.gov/Archives/edgar/data/2018222/000147559726000150/0001475597-26-000150-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170866}], "institutional": [], "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": "707 Cayman Holdings Limited - Ordinary Shares", "new_value": "707 Cayman Holdings Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002018222", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002018222", "applied": 1, "detected_at": "2026-10-25T10:21:03.539241"}]}, "key_people": [{"who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 321409.25, "sold": 0, "net": 321409.25, "trades": 2, "top_score": 54.8, "lean": "buying", "history": [{"action": "BUY", "amount": 134724.77000000002, "date": "2026-07-09", "score": 53.1, "source_url": "https://www.sec.gov/Archives/edgar/data/2018222/000147559726000156/0001475597-26-000156-index.htm"}, {"action": "BUY", "amount": 186684.48, "date": "2026-07-07", "score": 54.8, "source_url": "https://www.sec.gov/Archives/edgar/data/2018222/000147559726000150/0001475597-26-000150-index.htm"}], "latest": {"action": "BUY", "amount": 134724.77000000002, "date": "2026-07-09", "score": 53.1, "source_url": "https://www.sec.gov/Archives/edgar/data/2018222/000147559726000156/0001475597-26-000156-index.htm"}}], "activity": [], "announcements": [{"form": "6-K", "date": "2026-08-10", "title": "Foreign material event", "accession": "0001493152-26-036823", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-05", "title": "Foreign material event", "accession": "0001493152-26-036116", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-21", "title": "Foreign material event", "accession": "0001493152-26-034020", "price_sensitive": true}, {"form": "F-1", "date": "2026-07-15", "title": "Form F-1", "accession": "0001493152-26-033305", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-15", "title": "Foreign material event", "accession": "0001493152-26-033245", "price_sensitive": true}, {"form": "4", "date": "2026-07-13", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000156", "price_sensitive": false}, {"form": "3", "date": "2026-07-13", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000155", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000150", "price_sensitive": false}, {"form": "3", "date": "2026-07-09", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000149", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-09", "title": "Foreign material event", "accession": "0001493152-26-032720", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-01", "title": "Foreign material event", "accession": "0001493152-26-031430", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-30", "title": "Foreign material event", "accession": "0001493152-26-031181", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-04-23", "title": "Form EFFECT", "accession": "9999999995-26-001310", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-04-21", "title": "Form CORRESP", "accession": "0001493152-26-018369", "price_sensitive": false}, {"form": "3", "date": "2026-04-16", "title": "Initial insider holdings", "accession": "0001493152-26-016995", "price_sensitive": false}, {"form": "F-1/A", "date": "2026-04-14", "title": "Form F-1/A", "accession": "0001493152-26-016578", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-09", "title": "Foreign material event", "accession": "0001493152-26-015843", "price_sensitive": true}, {"form": "UPLOAD", "date": "2026-04-08", "title": "Form UPLOAD", "accession": "0000000000-26-003514", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-30", "title": "Foreign material event", "accession": "0001493152-26-013428", "price_sensitive": true}, {"form": "F-1", "date": "2026-03-30", "title": "Form F-1", "accession": "0001493152-26-013375", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-06", "title": "Foreign material event", "accession": "0001493152-26-009185", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-01-27", "title": "Form EFFECT", "accession": "9999999995-26-000321", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-01-23", "title": "Form CORRESP", "accession": "0001493152-26-003337", "price_sensitive": false}, {"form": "F-1", "date": "2026-01-23", "title": "Form F-1", "accession": "0001493152-26-003334", "price_sensitive": false}, {"form": "20-F", "date": "2026-01-16", "title": "Annual report (foreign)", "accession": "0001493152-26-002647", "price_sensitive": true}], "performance": {"ticker": "JEM", "has_prices": true, "summary": {"n": 2, "avg": -0.6896279254267942, "win_rate": 0.0, "best": -0.6607269074811206, "worst": -0.7185289433724678, "as_of": "2026-08-07"}, "buys": [{"who": "HRT FINANCIAL LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 134724.77000000002, "date": "2026-07-09", "score": 53.1, "ref_price": 13.4405, "return": -0.6607269074811206}, {"who": "HRT FINANCIAL LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 186684.48, "date": "2026-07-07", "score": 54.8, "ref_price": 16.2006, "return": -0.7185289433724678}]}, "price_series": [{"date": "2025-06-09", "close": 924.037, "volume": 4171.0}, {"date": "2025-06-10", "close": 962.4385, "volume": 825.0}, {"date": "2025-06-11", "close": 1665.6666, "volume": 20275.0}, {"date": "2025-06-12", "close": 1444.8578, "volume": 1720.0}, {"date": "2025-06-13", "close": 1351.254, "volume": 2557.0}, {"date": "2025-06-16", "close": 1392.0557, "volume": 1785.0}, {"date": "2025-06-17", "close": 1426.8571, "volume": 803.0}, {"date": "2025-06-18", "close": 1473.6589, "volume": 269.0}, {"date": "2025-06-20", "close": 1504.8602, "volume": 849.0}, {"date": "2025-06-23", "close": 1444.8578, "volume": 699.0}, {"date": "2025-06-24", "close": 1452.0581, "volume": 1202.0}, {"date": "2025-06-25", "close": 1668.0667, "volume": 2097.0}, {"date": "2025-06-26", "close": 1375.255, "volume": 421.0}, {"date": "2025-06-27", "close": 1512.0605, "volume": 118.0}, {"date": "2025-06-30", "close": 1243.2497, "volume": 722.0}, {"date": "2025-07-01", "close": 1108.8444, "volume": 592.0}, {"date": "2025-07-02", "close": 934.8374, "volume": 1474.0}, {"date": "2025-07-03", "close": 1178.4471, "volume": 752.0}, {"date": "2025-07-07", "close": 932.4373, "volume": 465.0}, {"date": "2025-07-08", "close": 928.8372, "volume": 34.0}, {"date": "2025-07-09", "close": 792.0317, "volume": 819.0}, {"date": "2025-07-10", "close": 816.0326, "volume": 741.0}, {"date": "2025-07-11", "close": 895.2358, "volume": 156.0}, {"date": "2025-07-14", "close": 844.8338, "volume": 43.0}, {"date": "2025-07-15", "close": 864.0346, "volume": 49.0}, {"date": "2025-07-16", "close": 885.6354, "volume": 66.0}, {"date": "2025-07-17", "close": 912.0365, "volume": 214.0}, {"date": "2025-07-18", "close": 955.2382, "volume": 206.0}, {"date": "2025-07-21", "close": 957.6383, "volume": 122.0}, {"date": "2025-07-22", "close": 976.8391, "volume": 171.0}, {"date": "2025-07-23", "close": 962.4385, "volume": 56.0}, {"date": "2025-07-24", "close": 909.6364, "volume": 69.0}, {"date": "2025-07-25", "close": 892.8357, "volume": 3920.0}, {"date": "2025-07-28", "close": 960.0384, "volume": 91.0}, {"date": "2025-07-29", "close": 1008.0403, "volume": 136.0}, {"date": "2025-07-30", "close": 1424.457, "volume": 2115.0}, {"date": "2025-07-31", "close": 1452.0581, "volume": 931.0}, {"date": "2025-08-01", "close": 1521.6609, "volume": 175.0}, {"date": "2025-08-04", "close": 1516.8607, "volume": 515.0}, {"date": "2025-08-05", "close": 1488.0595, "volume": 896.0}, {"date": "2025-08-06", "close": 1564.8626, "volume": 1058.0}, {"date": "2025-08-07", "close": 1512.0605, "volume": 1319.0}, {"date": "2025-08-08", "close": 1502.4601, "volume": 1992.0}, {"date": "2025-08-11", "close": 1183.2473, "volume": 3584.0}, {"date": "2025-08-12", "close": 1380.0552, "volume": 3877.0}, {"date": "2025-08-13", "close": 1209.6484, "volume": 10314.0}, {"date": "2025-08-14", "close": 986.4395, "volume": 3210.0}, {"date": "2025-08-15", "close": 900.036, "volume": 1102.0}, {"date": "2025-08-18", "close": 820.8088, "volume": 493.0}, {"date": "2025-08-19", "close": 823.2329, "volume": 1276.0}, {"date": "2025-08-20", "close": 928.8372, "volume": 5524.0}, {"date": "2025-08-21", "close": 895.2358, "volume": 3583.0}, {"date": "2025-08-22", "close": 662.4265, "volume": 1353.0}, {"date": "2025-08-25", "close": 628.8252, "volume": 1678.0}, {"date": "2025-08-26", "close": 621.6249, "volume": 1652.0}, {"date": "2025-08-27", "close": 564.0226, "volume": 1993.0}, {"date": "2025-08-28", "close": 528.0211, "volume": 3849.0}, {"date": "2025-08-29", "close": 537.6215, "volume": 3050.0}, {"date": "2025-09-02", "close": 532.8213, "volume": 2044.0}, {"date": "2025-09-03", "close": 182.1673, "volume": 92098.0}, {"date": "2025-09-04", "close": 100.804, "volume": 53307.0}, {"date": "2025-09-05", "close": 79.2032, "volume": 47418.0}, {"date": "2025-09-08", "close": 70.8031, "volume": 14961.0}, {"date": "2025-09-09", "close": 163.2065, "volume": 1068349.0}, {"date": "2025-09-10", "close": 134.4054, "volume": 34595.0}, {"date": "2025-09-11", "close": 120.0048, "volume": 14380.0}, {"date": "2025-09-12", "close": 115.6126, "volume": 7486.0}, {"date": "2025-09-15", "close": 100.756, "volume": 5743.0}, {"date": "2025-09-16", "close": 103.9722, "volume": 6253.0}, {"date": "2025-09-17", "close": 103.2041, "volume": 3972.0}, {"date": "2025-09-18", "close": 115.5406, "volume": 15570.0}, {"date": "2025-09-19", "close": 113.7646, "volume": 4373.0}, {"date": "2025-09-22", "close": 110.3804, "volume": 3269.0}, {"date": "2025-09-23", "close": 109.4444, "volume": 2117.0}, {"date": "2025-09-24", "close": 102.5801, "volume": 3187.0}, {"date": "2025-09-25", "close": 106.0842, "volume": 2865.0}, {"date": "2025-09-26", "close": 103.2041, "volume": 2649.0}, {"date": "2025-09-29", "close": 96.0038, "volume": 2830.0}, {"date": "2025-09-30", "close": 96.9639, "volume": 3119.0}, {"date": "2025-10-01", "close": 94.8758, "volume": 2852.0}, {"date": "2025-10-02", "close": 93.5317, "volume": 2623.0}, {"date": "2025-10-03", "close": 93.4117, "volume": 2447.0}, {"date": "2025-10-06", "close": 89.9316, "volume": 2519.0}, {"date": "2025-10-07", "close": 83.8114, "volume": 3108.0}, {"date": "2025-10-08", "close": 85.2034, "volume": 2166.0}, {"date": "2025-10-09", "close": 86.5235, "volume": 9145.0}, {"date": "2025-10-10", "close": 83.8594, "volume": 2280.0}, {"date": "2025-10-13", "close": 79.3472, "volume": 1715.0}, {"date": "2025-10-14", "close": 78.1951, "volume": 2522.0}, {"date": "2025-10-15", "close": 91.4437, "volume": 58989.0}, {"date": "2025-10-16", "close": 85.5634, "volume": 3655.0}, {"date": "2025-10-17", "close": 80.7632, "volume": 1428.0}, {"date": "2025-10-20", "close": 80.9072, "volume": 864.0}, {"date": "2025-10-21", "close": 84.0034, "volume": 14278.0}, {"date": "2025-10-22", "close": 72.8669, "volume": 4462.0}, {"date": "2025-10-23", "close": 75.867, "volume": 1684.0}, {"date": "2025-10-24", "close": 75.387, "volume": 1549.0}, {"date": "2025-10-27", "close": 70.9228, "volume": 31207.0}, {"date": "2025-10-28", "close": 90.2676, "volume": 202071.0}, {"date": "2025-10-29", "close": 79.3952, "volume": 8667.0}, {"date": "2025-10-30", "close": 76.9231, "volume": 1989.0}, {"date": "2025-10-31", "close": 76.7311, "volume": 1479.0}, {"date": "2025-11-03", "close": 76.011, "volume": 1184.0}, {"date": "2025-11-04", "close": 74.883, "volume": 1431.0}, {"date": "2025-11-05", "close": 79.2032, "volume": 3799.0}, {"date": "2025-11-06", "close": 72.7229, "volume": 5562.0}, {"date": "2025-11-07", "close": 70.8748, "volume": 2270.0}, {"date": "2025-11-10", "close": 71.3549, "volume": 1654.0}, {"date": "2025-11-11", "close": 71.4989, "volume": 1146.0}, {"date": "2025-11-12", "close": 69.8668, "volume": 1174.0}, {"date": "2025-11-13", "close": 73.6829, "volume": 3214.0}, {"date": "2025-11-14", "close": 64.1066, "volume": 2665.0}, {"date": "2025-11-17", "close": 63.2905, "volume": 1668.0}, {"date": "2025-11-18", "close": 62.5225, "volume": 1715.0}, {"date": "2025-11-19", "close": 61.2024, "volume": 1198.0}, {"date": "2025-11-20", "close": 63.5065, "volume": 1306.0}, {"date": "2025-11-21", "close": 63.5065, "volume": 463.0}, {"date": "2025-11-24", "close": 65.2346, "volume": 846.0}, {"date": "2025-11-25", "close": 62.9545, "volume": 794.0}, {"date": "2025-11-26", "close": 62.9545, "volume": 844.0}, {"date": "2025-11-28", "close": 60.4344, "volume": 764.0}, {"date": "2025-12-01", "close": 55.5622, "volume": 6800.0}, {"date": "2025-12-02", "close": 54.4822, "volume": 667.0}, {"date": "2025-12-03", "close": 54.4582, "volume": 853.0}, {"date": "2025-12-04", "close": 54.7942, "volume": 636.0}, {"date": "2025-12-05", "close": 56.4023, "volume": 471.0}, {"date": "2025-12-08", "close": 58.7544, "volume": 940.0}, {"date": "2025-12-09", "close": 60.2184, "volume": 468.0}, {"date": "2025-12-10", "close": 60.0024, "volume": 432.0}, {"date": "2025-12-11", "close": 58.7544, "volume": 585.0}, {"date": "2025-12-12", "close": 56.2342, "volume": 523.0}, {"date": "2025-12-15", "close": 55.2022, "volume": 833.0}, {"date": "2025-12-16", "close": 50.642, "volume": 3307.0}, {"date": "2025-12-17", "close": 49.73, "volume": 879.0}, {"date": "2025-12-18", "close": 48.3859, "volume": 716.0}, {"date": "2025-12-19", "close": 48.7219, "volume": 417.0}, {"date": "2025-12-22", "close": 44.6418, "volume": 2102.0}, {"date": "2025-12-23", "close": 42.4577, "volume": 1154.0}, {"date": "2025-12-24", "close": 45.3378, "volume": 945.0}, {"date": "2025-12-26", "close": 45.8898, "volume": 854.0}, {"date": "2025-12-29", "close": 44.5218, "volume": 1248.0}, {"date": "2025-12-30", "close": 43.2017, "volume": 1347.0}, {"date": "2025-12-31", "close": 42.4337, "volume": 1499.0}, {"date": "2026-01-02", "close": 45.3618, "volume": 657.0}, {"date": "2026-01-05", "close": 49.106, "volume": 1918.0}, {"date": "2026-01-06", "close": 51.122, "volume": 684.0}, {"date": "2026-01-07", "close": 49.706, "volume": 570.0}, {"date": "2026-01-08", "close": 47.1619, "volume": 1188.0}, {"date": "2026-01-09", "close": 45.6018, "volume": 1329.0}, {"date": "2026-01-12", "close": 43.6577, "volume": 609.0}, {"date": "2026-01-13", "close": 43.7297, "volume": 880.0}, {"date": "2026-01-14", "close": 42.5297, "volume": 896.0}, {"date": "2026-01-15", "close": 42.3857, "volume": 636.0}, {"date": "2026-01-16", "close": 43.2017, "volume": 759.0}, {"date": "2026-01-20", "close": 47.5219, "volume": 27138.0}, {"date": "2026-01-21", "close": 47.4979, "volume": 12351.0}, {"date": "2026-01-22", "close": 60.1224, "volume": 89931.0}, {"date": "2026-01-23", "close": 61.4185, "volume": 99370.0}, {"date": "2026-01-26", "close": 45.8418, "volume": 13515.0}, {"date": "2026-01-27", "close": 45.7698, "volume": 7634.0}, {"date": "2026-01-28", "close": 43.5617, "volume": 4076.0}, {"date": "2026-01-29", "close": 37.3935, "volume": 5736.0}, {"date": "2026-01-30", "close": 38.1615, "volume": 4594.0}, {"date": "2026-02-02", "close": 38.4015, "volume": 1909.0}, {"date": "2026-02-03", "close": 37.0095, "volume": 1314.0}, {"date": "2026-02-04", "close": 36.0014, "volume": 1488.0}, {"date": "2026-02-05", "close": 33.7213, "volume": 1669.0}, {"date": "2026-02-06", "close": 31.3213, "volume": 2926.0}, {"date": "2026-02-09", "close": 31.6333, "volume": 2793.0}, {"date": "2026-02-10", "close": 32.1373, "volume": 2188.0}, {"date": "2026-02-11", "close": 31.4893, "volume": 114658.0}, {"date": "2026-02-12", "close": 32.2333, "volume": 12551.0}, {"date": "2026-02-13", "close": 28.8012, "volume": 17088.0}, {"date": "2026-02-17", "close": 27.7931, "volume": 3415.0}, {"date": "2026-02-18", "close": 27.9851, "volume": 3370.0}, {"date": "2026-02-19", "close": 27.3611, "volume": 1521.0}, {"date": "2026-02-20", "close": 26.8811, "volume": 4137.0}, {"date": "2026-02-23", "close": 24.721, "volume": 2792.0}, {"date": "2026-02-24", "close": 24.001, "volume": 3277.0}, {"date": "2026-02-25", "close": 24.961, "volume": 2234.0}, {"date": "2026-02-26", "close": 22.1769, "volume": 9152.0}, {"date": "2026-02-27", "close": 23.0409, "volume": 827287.0}, {"date": "2026-03-02", "close": 18.4087, "volume": 27538.0}, {"date": "2026-03-03", "close": 17.3047, "volume": 18267.0}, {"date": "2026-03-04", "close": 18.6487, "volume": 306423.0}, {"date": "2026-03-05", "close": 22.6809, "volume": 201698.0}, {"date": "2026-03-06", "close": 19.1048, "volume": 31278.0}, {"date": "2026-03-09", "close": 24.001, "volume": 63834.0}, {"date": "2026-03-10", "close": 22.2729, "volume": 33840.0}, {"date": "2026-03-11", "close": 24.241, "volume": 15453.0}, {"date": "2026-03-12", "close": 22.8249, "volume": 3216.0}, {"date": "2026-03-13", "close": 21.9873, "volume": 2451.0}, {"date": "2026-03-16", "close": 22.7529, "volume": 4656.0}, {"date": "2026-03-17", "close": 19.2248, "volume": 5374.0}, {"date": "2026-03-18", "close": 21.5529, "volume": 322136.0}, {"date": "2026-03-19", "close": 20.4488, "volume": 8857.0}, {"date": "2026-03-20", "close": 22.3209, "volume": 117996.0}, {"date": "2026-03-23", "close": 21.7449, "volume": 6311.0}, {"date": "2026-03-24", "close": 23.977, "volume": 11257.0}, {"date": "2026-03-25", "close": 24.649, "volume": 14102.0}, {"date": "2026-03-26", "close": 26.3771, "volume": 3856.0}, {"date": "2026-03-27", "close": 24.385, "volume": 2465.0}, {"date": "2026-03-30", "close": 22.2969, "volume": 1176.0}, {"date": "2026-03-31", "close": 23.2329, "volume": 1813.0}, {"date": "2026-04-01", "close": 25.105, "volume": 3262.0}, {"date": "2026-04-02", "close": 23.761, "volume": 786.0}, {"date": "2026-04-06", "close": 24.169, "volume": 1383.0}, {"date": "2026-04-07", "close": 26.089, "volume": 81793.0}, {"date": "2026-04-08", "close": 49.394, "volume": 1767175.0}, {"date": "2026-04-09", "close": 32.9053, "volume": 54993.0}, {"date": "2026-04-10", "close": 26.9531, "volume": 19418.0}, {"date": "2026-04-13", "close": 23.4009, "volume": 6769.0}, {"date": "2026-04-14", "close": 19.2008, "volume": 7967.0}, {"date": "2026-04-15", "close": 18.1207, "volume": 22485.0}, {"date": "2026-04-16", "close": 20.1608, "volume": 8084.0}, {"date": "2026-04-17", "close": 18.6007, "volume": 6133.0}, {"date": "2026-04-20", "close": 18.8408, "volume": 3266.0}, {"date": "2026-04-21", "close": 17.1607, "volume": 5656.0}, {"date": "2026-04-22", "close": 16.2006, "volume": 2662.0}, {"date": "2026-04-23", "close": 15.3606, "volume": 3562.0}, {"date": "2026-04-24", "close": 14.8806, "volume": 3352.0}, {"date": "2026-04-27", "close": 15.6006, "volume": 3847.0}, {"date": "2026-04-28", "close": 15.0006, "volume": 1611.0}, {"date": "2026-04-29", "close": 14.8806, "volume": 1351.0}, {"date": "2026-04-30", "close": 14.7606, "volume": 567.0}, {"date": "2026-05-01", "close": 15.0006, "volume": 1172.0}, {"date": "2026-05-04", "close": 15.2406, "volume": 90600.0}, {"date": "2026-05-05", "close": 15.3606, "volume": 11779.0}, {"date": "2026-05-06", "close": 16.6807, "volume": 65270.0}, {"date": "2026-05-07", "close": 15.1206, "volume": 6608.0}, {"date": "2026-05-08", "close": 15.7206, "volume": 8551.0}, {"date": "2026-05-11", "close": 13.9206, "volume": 2690.0}, {"date": "2026-05-12", "close": 13.9206, "volume": 3542.0}, {"date": "2026-05-13", "close": 14.7006, "volume": 4828.0}, {"date": "2026-05-14", "close": 17.0407, "volume": 7473.0}, {"date": "2026-05-15", "close": 18.4807, "volume": 7799.0}, {"date": "2026-05-18", "close": 18.4807, "volume": 2554.0}, {"date": "2026-05-19", "close": 23.761, "volume": 25341.0}, {"date": "2026-05-20", "close": 16.5607, "volume": 36994.0}, {"date": "2026-05-21", "close": 18.0007, "volume": 29503.0}, {"date": "2026-05-22", "close": 18.0007, "volume": 5203.0}, {"date": "2026-05-26", "close": 18.1207, "volume": 2725.0}, {"date": "2026-05-27", "close": 18.1207, "volume": 2797.0}, {"date": "2026-05-28", "close": 18.1207, "volume": 1340.0}, {"date": "2026-05-29", "close": 18.0007, "volume": 2835.0}, {"date": "2026-06-01", "close": 19.6808, "volume": 5611.0}, {"date": "2026-06-02", "close": 20.8808, "volume": 3463.0}, {"date": "2026-06-03", "close": 18.0007, "volume": 5785.0}, {"date": "2026-06-04", "close": 19.4408, "volume": 2894.0}, {"date": "2026-06-05", "close": 20.5208, "volume": 1147.0}, {"date": "2026-06-08", "close": 19.6208, "volume": 33621.0}, {"date": "2026-06-09", "close": 18.4807, "volume": 280765.0}, {"date": "2026-06-10", "close": 23.1609, "volume": 71843.0}, {"date": "2026-06-11", "close": 24.841, "volume": 12488.0}, {"date": "2026-06-12", "close": 26.161, "volume": 563338.0}, {"date": "2026-06-15", "close": 26.2811, "volume": 19400.0}, {"date": "2026-06-16", "close": 27.3611, "volume": 7663.0}, {"date": "2026-06-17", "close": 30.6012, "volume": 29604.0}, {"date": "2026-06-18", "close": 30.3612, "volume": 5806.0}, {"date": "2026-06-22", "close": 32.1613, "volume": 3352.0}, {"date": "2026-06-23", "close": 30.9612, "volume": 4824.0}, {"date": "2026-06-24", "close": 31.8013, "volume": 2451.0}, {"date": "2026-06-25", "close": 31.3333, "volume": 29427.0}, {"date": "2026-06-26", "close": 22.3209, "volume": 64675.0}, {"date": "2026-06-29", "close": 12.9605, "volume": 1086164.0}, {"date": "2026-06-30", "close": 47.6419, "volume": 10186526.0}, {"date": "2026-07-01", "close": 38.5215, "volume": 6465272.0}, {"date": "2026-07-02", "close": 27.6011, "volume": 1279146.0}, {"date": "2026-07-06", "close": 19.8008, "volume": 380602.0}, {"date": "2026-07-07", "close": 16.2006, "volume": 389227.0}, {"date": "2026-07-08", "close": 14.0406, "volume": 368795.0}, {"date": "2026-07-09", "close": 13.4405, "volume": 340573.0}, {"date": "2026-07-10", "close": 6.4947, "volume": 646605.0}, {"date": "2026-07-13", "close": 6.0398, "volume": 833300.0}, {"date": "2026-07-14", "close": 6.05, "volume": 391668.0}, {"date": "2026-07-15", "close": 5.49, "volume": 192049.0}, {"date": "2026-07-16", "close": 5.29, "volume": 126730.0}, {"date": "2026-07-17", "close": 4.82, "volume": 83134.0}, {"date": "2026-07-20", "close": 4.32, "volume": 126008.0}, {"date": "2026-07-21", "close": 3.72, "volume": 141731.0}, {"date": "2026-07-22", "close": 3.53, "volume": 115474.0}, {"date": "2026-07-23", "close": 4.74, "volume": 27254800.0}, {"date": "2026-07-24", "close": 6.35, "volume": 15751000.0}, {"date": "2026-07-27", "close": 5.85, "volume": 513357.0}, {"date": "2026-07-28", "close": 5.9, "volume": 420982.0}, {"date": "2026-07-29", "close": 5.41, "volume": 207775.0}, {"date": "2026-07-30", "close": 5.76, "volume": 442741.0}, {"date": "2026-07-31", "close": 4.94, "volume": 182211.0}, {"date": "2026-08-03", "close": 5.265, "volume": 105773.0}, {"date": "2026-08-04", "close": 5.2, "volume": 47404.0}, {"date": "2026-08-05", "close": 5.05, "volume": 86256.0}, {"date": "2026-08-06", "close": 4.72, "volume": 85020.0}, {"date": "2026-08-07", "close": 4.56, "volume": 53002.0}], "refreshing": true}