{"ticker": "MAAS", "overview": {"name": "Maase Inc. - Class A Ordinary Shares", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "MAAS", "has_prices": true, "as_of": "2026-09-18", "last": 16.82, "prev_close": 16.2, "change": 0.620000000000001, "change_pct": 0.03827160493827167, "session_volume": 767687.0, "vwap_5": 16.623734400611585, "vwap_20": 16.189448100935966, "vwap_60": 16.820390621319554, "vwap_250": 12.34887793201985, "high_52w": 21.24, "low_52w": 3.51, "avg_volume_20": 174605.75, "sessions": 313, "market_cap": null}, "trades": [{"id": "13DG-0001213900-26-090314", "src": "13DG", "ticker": "MAAS", "cik": "1750264", "company": "Maase Inc.", "company_raw": "Maase Inc.", "who": "Maase Inc.", "who_key": "Maase Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Maase Inc. moves to a 14.89% activist stake in MAAS", "source_url": "https://www.sec.gov/Archives/edgar/data/1750264/0001213900-26-090314-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "13DG-0001213900-26-090315", "src": "13DG", "ticker": "MAAS", "cik": "1750264", "company": "Maase Inc.", "company_raw": "Maase Inc.", "who": "Maase Inc.", "who_key": "Maase Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Maase Inc. moves to a 14.57% activist stake in MAAS", "source_url": "https://www.sec.gov/Archives/edgar/data/1750264/0001213900-26-090315-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "13DG-0001213900-26-076525", "src": "13DG", "ticker": "MAAS", "cik": "1750264", "company": "Maase Inc.", "company_raw": "Maase Inc.", "who": "Maase Inc.", "who_key": "Maase Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Maase Inc. moves to a 19.1% activist stake in MAAS", "source_url": "https://www.sec.gov/Archives/edgar/data/1750264/0001213900-26-076525-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-08", "mins": 169361}, {"id": "13DG-0001213900-26-041972", "src": "13DG", "ticker": "MAAS", "cik": "1750264", "company": "Maase Inc.", "company_raw": "Maase Inc.", "who": "Arts Wing Ltd", "who_key": "Arts Wing Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Arts Wing Ltd adjusts its stake in MAAS (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/2095783/0001213900-26-041972-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298961}, {"id": "13DG-0001213900-26-040454", "src": "13DG", "ticker": "MAAS", "cik": "1750264", "company": "Maase Inc.", "company_raw": "Maase Inc.", "who": "Maase Inc.", "who_key": "Maase 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": null, "country": "", "headline": "Maase Inc. crosses 5% of MAAS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1750264/0001213900-26-040454-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303281}, {"id": "13DG-0001213900-26-039926", "src": "13DG", "ticker": "MAAS", "cik": "1750264", "company": "Maase Inc.", "company_raw": "Maase Inc.", "who": "Yif Liu", "who_key": "Liu Yif", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Liu Yif adjusts its stake in MAAS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2079530/0001213900-26-039926-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307601}], "recent_buys": [], "institutional": [{"id": "13DG-0001213900-26-090314", "src": "13DG", "ticker": "MAAS", "cik": "1750264", "company": "Maase Inc.", "company_raw": "Maase Inc.", "who": "Maase Inc.", "who_key": "Maase Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Maase Inc. moves to a 14.89% activist stake in MAAS", "source_url": "https://www.sec.gov/Archives/edgar/data/1750264/0001213900-26-090314-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "13DG-0001213900-26-090315", "src": "13DG", "ticker": "MAAS", "cik": "1750264", "company": "Maase Inc.", "company_raw": "Maase Inc.", "who": "Maase Inc.", "who_key": "Maase Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Maase Inc. moves to a 14.57% activist stake in MAAS", "source_url": "https://www.sec.gov/Archives/edgar/data/1750264/0001213900-26-090315-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "13DG-0001213900-26-076525", "src": "13DG", "ticker": "MAAS", "cik": "1750264", "company": "Maase Inc.", "company_raw": "Maase Inc.", "who": "Maase Inc.", "who_key": "Maase Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Maase Inc. moves to a 19.1% activist stake in MAAS", "source_url": "https://www.sec.gov/Archives/edgar/data/1750264/0001213900-26-076525-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-08", "mins": 169361}, {"id": "13DG-0001213900-26-041972", "src": "13DG", "ticker": "MAAS", "cik": "1750264", "company": "Maase Inc.", "company_raw": "Maase Inc.", "who": "Arts Wing Ltd", "who_key": "Arts Wing Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Arts Wing Ltd adjusts its stake in MAAS (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/2095783/0001213900-26-041972-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298961}, {"id": "13DG-0001213900-26-040454", "src": "13DG", "ticker": "MAAS", "cik": "1750264", "company": "Maase Inc.", "company_raw": "Maase Inc.", "who": "Maase Inc.", "who_key": "Maase 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": null, "country": "", "headline": "Maase Inc. crosses 5% of MAAS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1750264/0001213900-26-040454-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303281}, {"id": "13DG-0001213900-26-039926", "src": "13DG", "ticker": "MAAS", "cik": "1750264", "company": "Maase Inc.", "company_raw": "Maase Inc.", "who": "Yif Liu", "who_key": "Liu Yif", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Liu Yif adjusts its stake in MAAS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2079530/0001213900-26-039926-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307601}], "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": "Maase Inc. - Class A Ordinary Shares", "new_value": "Maase Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001750264", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001750264", "applied": 1, "detected_at": "2026-10-26T02:15:48.174868"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "MAAS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2025-06-23", "close": 9.93, "volume": 1507835.0}, {"date": "2025-06-24", "close": 6.79, "volume": 1676122.0}, {"date": "2025-06-25", "close": 5.1, "volume": 350436.0}, {"date": "2025-06-26", "close": 4.14, "volume": 212875.0}, {"date": "2025-06-27", "close": 3.55, "volume": 278712.0}, {"date": "2025-06-30", "close": 3.35, "volume": 177893.0}, {"date": "2025-07-01", "close": 3.41, "volume": 207494.0}, {"date": "2025-07-02", "close": 3.635, "volume": 78580.0}, {"date": "2025-07-03", "close": 3.35, "volume": 85918.0}, {"date": "2025-07-07", "close": 3.125, "volume": 28317.0}, {"date": "2025-07-08", "close": 3.4, "volume": 44885.0}, {"date": "2025-07-09", "close": 4.16, "volume": 69127.0}, {"date": "2025-07-10", "close": 4.36, "volume": 81138.0}, {"date": "2025-07-11", "close": 4.2, "volume": 94654.0}, {"date": "2025-07-14", "close": 3.94, "volume": 37973.0}, {"date": "2025-07-15", "close": 3.8, "volume": 27990.0}, {"date": "2025-07-16", "close": 3.8266, "volume": 6538.0}, {"date": "2025-07-17", "close": 4.02, "volume": 24689.0}, {"date": "2025-07-18", "close": 3.51, "volume": 56655.0}, {"date": "2025-07-21", "close": 3.67, "volume": 123973.0}, {"date": "2025-07-22", "close": 3.67, "volume": 17208.0}, {"date": "2025-07-23", "close": 3.97, "volume": 15955.0}, {"date": "2025-07-24", "close": 4.09, "volume": 49316.0}, {"date": "2025-07-25", "close": 4.19, "volume": 13918.0}, {"date": "2025-07-28", "close": 4.2, "volume": 9567.0}, {"date": "2025-07-29", "close": 4.07, "volume": 46470.0}, {"date": "2025-07-30", "close": 3.84, "volume": 29892.0}, {"date": "2025-07-31", "close": 3.74, "volume": 18459.0}, {"date": "2025-08-01", "close": 3.65, "volume": 24567.0}, {"date": "2025-08-04", "close": 3.646, "volume": 8967.0}, {"date": "2025-08-05", "close": 3.635, "volume": 14644.0}, {"date": "2025-08-06", "close": 3.571, "volume": 22387.0}, {"date": "2025-08-07", "close": 3.52, "volume": 12455.0}, {"date": "2025-08-08", "close": 3.49, "volume": 4729.0}, {"date": "2025-08-11", "close": 3.4001, "volume": 13823.0}, {"date": "2025-08-12", "close": 3.54, "volume": 7521.0}, {"date": "2025-08-13", "close": 3.85, "volume": 9045.0}, {"date": "2025-08-14", "close": 3.91, "volume": 13723.0}, {"date": "2025-08-15", "close": 3.82, "volume": 6028.0}, {"date": "2025-08-18", "close": 3.93, "volume": 11933.0}, {"date": "2025-08-19", "close": 3.86, "volume": 5106.0}, {"date": "2025-08-20", "close": 3.8869, "volume": 3659.0}, {"date": "2025-08-21", "close": 3.75, "volume": 14182.0}, {"date": "2025-08-22", "close": 3.98, "volume": 10293.0}, {"date": "2025-08-25", "close": 4.04, "volume": 8071.0}, {"date": "2025-08-26", "close": 3.83, "volume": 8960.0}, {"date": "2025-08-27", "close": 4.05, "volume": 4463.0}, {"date": "2025-08-28", "close": 3.87, "volume": 31628.0}, {"date": "2025-08-29", "close": 3.47, "volume": 35771.0}, {"date": "2025-09-02", "close": 3.46, "volume": 33518.0}, {"date": "2025-09-03", "close": 3.55, "volume": 12902.0}, {"date": "2025-09-04", "close": 3.67, "volume": 54052.0}, {"date": "2025-09-05", "close": 3.855, "volume": 6774.0}, {"date": "2025-09-08", "close": 3.95, "volume": 16023.0}, {"date": "2025-09-09", "close": 3.9, "volume": 57607.0}, {"date": "2025-09-10", "close": 4.0, "volume": 6591.0}, {"date": "2025-09-11", "close": 3.89, "volume": 11775.0}, {"date": "2025-09-12", "close": 3.8, "volume": 7057.0}, {"date": "2025-09-15", "close": 3.67, "volume": 25376.0}, {"date": "2025-09-16", "close": 3.41, "volume": 31671.0}, {"date": "2025-09-17", "close": 3.46, "volume": 19676.0}, {"date": "2025-09-18", "close": 3.55, "volume": 6181.0}, {"date": "2025-09-19", "close": 3.7, "volume": 6354.0}, {"date": "2025-09-22", "close": 3.42, "volume": 20769.0}, {"date": "2025-09-23", "close": 3.44, "volume": 789.0}, {"date": "2025-09-24", "close": 3.59, "volume": 5470.0}, {"date": "2025-09-25", "close": 3.479, "volume": 7334.0}, {"date": "2025-09-26", "close": 3.421, "volume": 17010.0}, {"date": "2025-09-29", "close": 3.43, "volume": 14141.0}, {"date": "2025-09-30", "close": 3.49, "volume": 2755.0}, {"date": "2025-10-01", "close": 3.41, "volume": 3510.0}, {"date": "2025-10-02", "close": 3.41, "volume": 830.0}, {"date": "2025-10-03", "close": 3.31, "volume": 3708.0}, {"date": "2025-10-06", "close": 3.33, "volume": 6173.0}, {"date": "2025-10-07", "close": 3.22, "volume": 10229.0}, {"date": "2025-10-08", "close": 3.1, "volume": 12991.0}, {"date": "2025-10-09", "close": 3.18, "volume": 9061.0}, {"date": "2025-10-10", "close": 3.0502, "volume": 10733.0}, {"date": "2025-10-13", "close": 3.05, "volume": 4197.0}, {"date": "2025-10-14", "close": 2.86, "volume": 19159.0}, {"date": "2025-10-15", "close": 2.9766, "volume": 1986.0}, {"date": "2025-10-16", "close": 3.045, "volume": 580.0}, {"date": "2025-10-17", "close": 2.9061, "volume": 6459.0}, {"date": "2025-10-20", "close": 3.35, "volume": 24414.0}, {"date": "2025-10-21", "close": 3.6, "volume": 31929.0}, {"date": "2025-10-22", "close": 3.52, "volume": 12090.0}, {"date": "2025-10-23", "close": 3.5211, "volume": 3242.0}, {"date": "2025-10-24", "close": 3.525, "volume": 2479.0}, {"date": "2025-10-27", "close": 3.8, "volume": 44968.0}, {"date": "2025-10-28", "close": 3.96, "volume": 49876.0}, {"date": "2025-10-29", "close": 3.7257, "volume": 14082.0}, {"date": "2025-10-30", "close": 3.61, "volume": 3205.0}, {"date": "2025-10-31", "close": 3.65, "volume": 2065.0}, {"date": "2025-11-03", "close": 3.6607, "volume": 2919.0}, {"date": "2025-11-04", "close": 3.51, "volume": 3480.0}, {"date": "2025-11-05", "close": 3.8, "volume": 7325.0}, {"date": "2025-11-06", "close": 3.91, "volume": 8526.0}, {"date": "2025-11-07", "close": 3.76, "volume": 5264.0}, {"date": "2025-11-10", "close": 3.8, "volume": 4639.0}, {"date": "2025-11-11", "close": 3.66, "volume": 13146.0}, {"date": "2025-11-12", "close": 3.714, "volume": 1522.0}, {"date": "2025-11-13", "close": 3.99, "volume": 28900.0}, {"date": "2025-11-14", "close": 3.8, "volume": 13328.0}, {"date": "2025-11-17", "close": 3.93, "volume": 16902.0}, {"date": "2025-11-18", "close": 3.85, "volume": 34326.0}, {"date": "2025-11-19", "close": 3.98, "volume": 8968.0}, {"date": "2025-11-20", "close": 3.84, "volume": 3236.0}, {"date": "2025-11-21", "close": 3.905, "volume": 1946.0}, {"date": "2025-11-24", "close": 3.92, "volume": 1260.0}, {"date": "2025-11-25", "close": 3.83, "volume": 5579.0}, {"date": "2025-11-26", "close": 3.88, "volume": 9622.0}, {"date": "2025-11-28", "close": 3.95, "volume": 6068.0}, {"date": "2025-12-01", "close": 4.13, "volume": 1085.0}, {"date": "2025-12-02", "close": 4.26, "volume": 19463.0}, {"date": "2025-12-03", "close": 4.34, "volume": 5275.0}, {"date": "2025-12-04", "close": 4.24, "volume": 8615.0}, {"date": "2025-12-05", "close": 4.28, "volume": 9969.0}, {"date": "2025-12-08", "close": 3.94, "volume": 5732.0}, {"date": "2025-12-09", "close": 4.14, "volume": 28368.0}, {"date": "2025-12-10", "close": 3.88, "volume": 22822.0}, {"date": "2025-12-11", "close": 3.9, "volume": 46925.0}, {"date": "2025-12-12", "close": 3.97, "volume": 6452.0}, {"date": "2025-12-15", "close": 4.44, "volume": 495310.0}, {"date": "2025-12-16", "close": 4.04, "volume": 84385.0}, {"date": "2025-12-17", "close": 4.15, "volume": 89922.0}, {"date": "2025-12-18", "close": 4.52, "volume": 37208.0}, {"date": "2025-12-19", "close": 4.97, "volume": 29058.0}, {"date": "2025-12-22", "close": 5.15, "volume": 28898.0}, {"date": "2025-12-23", "close": 5.12, "volume": 6207.0}, {"date": "2025-12-24", "close": 5.17, "volume": 2173.0}, {"date": "2025-12-26", "close": 4.87, "volume": 6448.0}, {"date": "2025-12-29", "close": 4.89, "volume": 16830.0}, {"date": "2025-12-30", "close": 5.05, "volume": 12694.0}, {"date": "2025-12-31", "close": 5.4, "volume": 28469.0}, {"date": "2026-01-02", "close": 5.825, "volume": 22780.0}, {"date": "2026-01-05", "close": 5.47, "volume": 37213.0}, {"date": "2026-01-06", "close": 5.21, "volume": 5522.0}, {"date": "2026-01-07", "close": 5.43, "volume": 4751.0}, {"date": "2026-01-08", "close": 5.33, "volume": 6369.0}, {"date": "2026-01-09", "close": 5.33, "volume": 2099.0}, {"date": "2026-01-12", "close": 5.3, "volume": 9069.0}, {"date": "2026-01-13", "close": 5.19, "volume": 1423.0}, {"date": "2026-01-14", "close": 5.21, "volume": 1638.0}, {"date": "2026-01-15", "close": 5.26, "volume": 4784.0}, {"date": "2026-01-16", "close": 5.5, "volume": 6640.0}, {"date": "2026-01-20", "close": 5.715, "volume": 9490.0}, {"date": "2026-01-21", "close": 5.75, "volume": 5199.0}, {"date": "2026-01-22", "close": 5.61, "volume": 24667.0}, {"date": "2026-01-23", "close": 5.79, "volume": 423296.0}, {"date": "2026-01-26", "close": 5.75, "volume": 71793.0}, {"date": "2026-01-27", "close": 5.96, "volume": 7933.0}, {"date": "2026-01-28", "close": 6.04, "volume": 5073.0}, {"date": "2026-01-29", "close": 6.13, "volume": 20408.0}, {"date": "2026-01-30", "close": 6.1, "volume": 34341.0}, {"date": "2026-02-02", "close": 6.01, "volume": 28985.0}, {"date": "2026-02-03", "close": 6.11, "volume": 11302.0}, {"date": "2026-02-04", "close": 6.09, "volume": 40086.0}, {"date": "2026-02-05", "close": 5.84, "volume": 13210.0}, {"date": "2026-02-06", "close": 5.83, "volume": 7335.0}, {"date": "2026-02-09", "close": 6.19, "volume": 42028.0}, {"date": "2026-02-10", "close": 6.26, "volume": 13123.0}, {"date": "2026-02-11", "close": 6.11, "volume": 5581.0}, {"date": "2026-02-12", "close": 6.11, "volume": 3728.0}, {"date": "2026-02-13", "close": 6.14, "volume": 703.0}, {"date": "2026-02-17", "close": 6.14, "volume": 1671.0}, {"date": "2026-02-18", "close": 6.06, "volume": 7948.0}, {"date": "2026-02-19", "close": 5.99, "volume": 2742.0}, {"date": "2026-02-20", "close": 6.09, "volume": 3329.0}, {"date": "2026-02-23", "close": 6.04, "volume": 4857.0}, {"date": "2026-02-24", "close": 6.05, "volume": 2481.0}, {"date": "2026-02-25", "close": 5.91, "volume": 6104.0}, {"date": "2026-02-26", "close": 6.01, "volume": 8065.0}, {"date": "2026-02-27", "close": 5.95, "volume": 1086.0}, {"date": "2026-03-02", "close": 5.86, "volume": 34093.0}, {"date": "2026-03-03", "close": 6.15, "volume": 15368.0}, {"date": "2026-03-04", "close": 6.01, "volume": 8178.0}, {"date": "2026-03-05", "close": 6.0, "volume": 4507.0}, {"date": "2026-03-06", "close": 5.71, "volume": 8690.0}, {"date": "2026-03-09", "close": 5.72, "volume": 4814.0}, {"date": "2026-03-10", "close": 5.547, "volume": 7370.0}, {"date": "2026-03-11", "close": 5.7, "volume": 3876.0}, {"date": "2026-03-12", "close": 5.5, "volume": 3693.0}, {"date": "2026-03-13", "close": 5.52, "volume": 516.0}, {"date": "2026-03-16", "close": 5.4901, "volume": 454.0}, {"date": "2026-03-17", "close": 5.4901, "volume": null}, {"date": "2026-03-18", "close": 5.71, "volume": 1556.0}, {"date": "2026-03-19", "close": 5.73, "volume": 7810.0}, {"date": "2026-03-20", "close": 5.62, "volume": 2007.0}, {"date": "2026-03-23", "close": 5.57, "volume": 3064.0}, {"date": "2026-03-24", "close": 5.57, "volume": null}, {"date": "2026-03-25", "close": 5.69, "volume": 509.0}, {"date": "2026-03-26", "close": 5.68, "volume": 3914.0}, {"date": "2026-03-27", "close": 5.52, "volume": 2384.0}, {"date": "2026-03-30", "close": 5.45, "volume": 2436.0}, {"date": "2026-03-31", "close": 5.82, "volume": 88216.0}, {"date": "2026-04-01", "close": 5.9796, "volume": 110995.0}, {"date": "2026-04-02", "close": 5.9, "volume": 175051.0}, {"date": "2026-04-06", "close": 5.9, "volume": 179529.0}, {"date": "2026-04-07", "close": 5.67, "volume": 82169.0}, {"date": "2026-04-08", "close": 5.84, "volume": 300070.0}, {"date": "2026-04-09", "close": 5.87, "volume": 165664.0}, {"date": "2026-04-10", "close": 5.35, "volume": 114332.0}, {"date": "2026-04-13", "close": 6.11, "volume": 249629.0}, {"date": "2026-04-14", "close": 6.71, "volume": 125404.0}, {"date": "2026-04-15", "close": 7.88, "volume": 166930.0}, {"date": "2026-04-16", "close": 7.48, "volume": 39293.0}, {"date": "2026-04-17", "close": 9.84, "volume": 360736.0}, {"date": "2026-04-20", "close": 10.34, "volume": 4246214.0}, {"date": "2026-04-21", "close": 9.08, "volume": 537997.0}, {"date": "2026-04-22", "close": 10.3, "volume": 2469332.0}, {"date": "2026-04-23", "close": 9.11, "volume": 766228.0}, {"date": "2026-04-24", "close": 9.2, "volume": 236002.0}, {"date": "2026-04-27", "close": 8.75, "volume": 114476.0}, {"date": "2026-04-28", "close": 10.62, "volume": 345164.0}, {"date": "2026-04-29", "close": 10.24, "volume": 238284.0}, {"date": "2026-04-30", "close": 9.7, "volume": 132973.0}, {"date": "2026-05-01", "close": 9.64, "volume": 57260.0}, {"date": "2026-05-04", "close": 9.48, "volume": 24220.0}, {"date": "2026-05-05", "close": 9.31, "volume": 92479.0}, {"date": "2026-05-06", "close": 9.29, "volume": 19418.0}, {"date": "2026-05-07", "close": 9.3, "volume": 23625.0}, {"date": "2026-05-08", "close": 9.56, "volume": 43386.0}, {"date": "2026-05-11", "close": 9.53, "volume": 58654.0}, {"date": "2026-05-12", "close": 9.1, "volume": 37040.0}, {"date": "2026-05-13", "close": 9.9, "volume": 28843.0}, {"date": "2026-05-14", "close": 10.14, "volume": 17505.0}, {"date": "2026-05-15", "close": 10.1, "volume": 14631.0}, {"date": "2026-05-18", "close": 9.52, "volume": 25469.0}, {"date": "2026-05-19", "close": 10.24, "volume": 48321.0}, {"date": "2026-05-20", "close": 10.19, "volume": 14695.0}, {"date": "2026-05-21", "close": 10.85, "volume": 32492.0}, {"date": "2026-05-22", "close": 11.85, "volume": 53967.0}, {"date": "2026-05-26", "close": 11.35, "volume": 46176.0}, {"date": "2026-05-27", "close": 11.74, "volume": 9209.0}, {"date": "2026-05-28", "close": 11.78, "volume": 13765.0}, {"date": "2026-05-29", "close": 11.89, "volume": 9103.0}, {"date": "2026-06-01", "close": 10.96, "volume": 139481.0}, {"date": "2026-06-02", "close": 11.26, "volume": 55613.0}, {"date": "2026-06-03", "close": 10.98, "volume": 55056.0}, {"date": "2026-06-04", "close": 10.89, "volume": 60131.0}, {"date": "2026-06-05", "close": 10.66, "volume": 10953.0}, {"date": "2026-06-08", "close": 10.33, "volume": 29190.0}, {"date": "2026-06-09", "close": 10.97, "volume": 20457.0}, {"date": "2026-06-10", "close": 12.0, "volume": 45479.0}, {"date": "2026-06-11", "close": 12.84, "volume": 38001.0}, {"date": "2026-06-12", "close": 14.86, "volume": 159913.0}, {"date": "2026-06-15", "close": 15.11, "volume": 99047.0}, {"date": "2026-06-16", "close": 15.88, "volume": 152956.0}, {"date": "2026-06-17", "close": 17.94, "volume": 95395.0}, {"date": "2026-06-18", "close": 18.9, "volume": 453235.0}, {"date": "2026-06-22", "close": 17.85, "volume": 52443.0}, {"date": "2026-06-23", "close": 21.24, "volume": 681393.0}, {"date": "2026-06-24", "close": 18.26, "volume": 188771.0}, {"date": "2026-06-25", "close": 17.45, "volume": 80763.0}, {"date": "2026-06-26", "close": 12.77, "volume": 139073.0}, {"date": "2026-06-29", "close": 12.58, "volume": 103530.0}, {"date": "2026-06-30", "close": 13.0, "volume": 74619.0}, {"date": "2026-07-01", "close": 15.62, "volume": 71657.0}, {"date": "2026-07-02", "close": 15.03, "volume": 198074.0}, {"date": "2026-07-06", "close": 15.26, "volume": 34015.0}, {"date": "2026-07-07", "close": 16.6, "volume": 316305.0}, {"date": "2026-07-08", "close": 14.03, "volume": 175326.0}, {"date": "2026-07-09", "close": 16.0, "volume": 191780.0}, {"date": "2026-07-10", "close": 15.46, "volume": 27264.0}, {"date": "2026-07-13", "close": 13.24, "volume": 57948.0}, {"date": "2026-07-14", "close": 14.11, "volume": 57679.0}, {"date": "2026-07-15", "close": 16.57, "volume": 64956.0}, {"date": "2026-07-16", "close": 20.95, "volume": 601842.0}, {"date": "2026-07-17", "close": 19.76, "volume": 221329.0}, {"date": "2026-07-20", "close": 17.93, "volume": 72505.0}, {"date": "2026-07-21", "close": 19.99, "volume": 75912.0}, {"date": "2026-07-22", "close": 16.5, "volume": 106629.0}, {"date": "2026-07-23", "close": 16.76, "volume": 47537.0}, {"date": "2026-07-24", "close": 16.75, "volume": 25003.0}, {"date": "2026-07-27", "close": 17.31, "volume": 30176.0}, {"date": "2026-07-28", "close": 17.1, "volume": 48503.0}, {"date": "2026-07-29", "close": 18.36, "volume": 75821.0}, {"date": "2026-07-30", "close": 18.16, "volume": 58871.0}, {"date": "2026-07-31", "close": 17.79, "volume": 122614.0}, {"date": "2026-08-03", "close": 18.49, "volume": 99773.0}, {"date": "2026-08-04", "close": 19.51, "volume": 58693.0}, {"date": "2026-08-05", "close": 18.48, "volume": 34065.0}, {"date": "2026-08-06", "close": 18.91, "volume": 45464.0}, {"date": "2026-08-07", "close": 18.75, "volume": 41864.0}, {"date": "2026-08-10", "close": 20.7, "volume": 225499.0}, {"date": "2026-08-11", "close": 20.89, "volume": 265124.0}, {"date": "2026-08-12", "close": 16.42, "volume": 423832.0}, {"date": "2026-08-13", "close": 15.78, "volume": 270106.0}, {"date": "2026-08-14", "close": 16.66, "volume": 121044.0}, {"date": "2026-08-17", "close": 16.88, "volume": 289298.0}, {"date": "2026-08-18", "close": 16.1, "volume": 337669.0}, {"date": "2026-08-19", "close": 15.93, "volume": 256992.0}, {"date": "2026-08-20", "close": 15.63, "volume": 234940.0}, {"date": "2026-08-21", "close": 15.625, "volume": 130346.0}, {"date": "2026-08-24", "close": 15.8, "volume": 211322.0}, {"date": "2026-08-25", "close": 15.005, "volume": 337285.0}, {"date": "2026-08-26", "close": 14.79, "volume": 89218.0}, {"date": "2026-08-27", "close": 16.54, "volume": 126557.0}, {"date": "2026-08-28", "close": 16.55, "volume": 76987.0}, {"date": "2026-08-31", "close": 16.31, "volume": 63848.0}, {"date": "2026-09-01", "close": 16.33, "volume": 69532.0}, {"date": "2026-09-02", "close": 17.4, "volume": 146967.0}, {"date": "2026-09-03", "close": 16.65, "volume": 106879.0}, {"date": "2026-09-04", "close": 16.35, "volume": 53306.0}, {"date": "2026-09-08", "close": 15.1, "volume": 129019.0}, {"date": "2026-09-09", "close": 15.02, "volume": 112251.0}, {"date": "2026-09-10", "close": 15.67, "volume": 71453.0}, {"date": "2026-09-11", "close": 15.79, "volume": 124212.0}, {"date": "2026-09-14", "close": 16.34, "volume": 73935.0}, {"date": "2026-09-15", "close": 17.01, "volume": 109329.0}, {"date": "2026-09-16", "close": 16.83, "volume": 192530.0}, {"date": "2026-09-17", "close": 16.2, "volume": 499452.0}, {"date": "2026-09-18", "close": 16.82, "volume": 767687.0}], "refreshing": true}