{"ticker": "MSS", "overview": {"cik": "1892292", "ticker": "MSS", "name": "Maison Solutions Inc.", "industry": "Retail-Grocery Stores", "country": "United States", "sic": "5411", "announcements": [{"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001213900-26-097959", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-25", "title": "CURRENT REPORT", "accession": "0001213900-26-093507", "price_sensitive": true}, {"form": "4", "date": "2026-08-21", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000209", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000203", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000202", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000196", "price_sensitive": false}, {"form": "3", "date": "2026-08-12", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000195", "price_sensitive": false}, {"form": "NT 10-K", "date": "2026-07-29", "title": "NOTIFICATION OF LATE FILING", "accession": "0001213900-26-082680", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "CURRENT REPORT", "accession": "0001213900-26-081956", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "CURRENT REPORT", "accession": "0001213900-26-081808", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "CURRENT REPORT", "accession": "0001213900-26-080636", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-20", "title": "CURRENT REPORT", "accession": "0001213900-26-079613", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-06", "title": "CURRENT REPORT", "accession": "0001213900-26-075530", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-06", "title": "CURRENT REPORT", "accession": "0001213900-26-075242", "price_sensitive": true}, {"form": "3", "date": "2026-06-30", "title": "Initial insider holdings", "accession": "0001213900-26-073742", "price_sensitive": false}, {"form": "3", "date": "2026-06-30", "title": "Initial insider holdings", "accession": "0001213900-26-073739", "price_sensitive": false}, {"form": "ARS", "date": "2026-06-23", "title": "FORM ARS", "accession": "0001213900-26-070766", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-23", "title": "PROXY STATEMENT", "accession": "0001213900-26-070763", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "CURRENT REPORT", "accession": "0001213900-26-066627", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "CURRENT REPORT", "accession": "0001213900-26-054956", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "CURRENT REPORT", "accession": "0001213900-26-054667", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0001213900-26-049481", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-29", "title": "CURRENT REPORT", "accession": "0001213900-26-049318", "price_sensitive": true}, {"form": "4", "date": "2026-04-23", "title": "Insider transaction", "accession": "0001213900-26-047220", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-22", "title": "CURRENT REPORT", "accession": "0001213900-26-046471", "price_sensitive": true}]}, "description": "Maison Solutions Inc. trades as MSS on the NASDAQ and is registered in the United States, classified under Retail-Grocery Stores (SIC 5411). Privy Trades holds 11 insider filings for the company, from March 2025 to August 2026. Across those, 3 insiders disclosed 5 open-market purchases totalling $58.18K against 2 sales totalling $279.14K. The most recent filing on record is dated 18 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 5, "buy_sum": 58175.92, "sell_n": 2, "sell_sum": 279142.52, "net": -220966.60000000003, "insiders": 3, "first_date": "2025-03-14", "last_date": "2026-08-18"}, "metrics": {"ticker": "MSS", "has_prices": true, "as_of": "2026-08-13", "last": 1.41, "prev_close": 1.41, "change": 0.0, "change_pct": 0.0, "session_volume": 93889.0, "vwap_5": 1.3723806714886377, "vwap_20": 1.7169178285417392, "vwap_60": 2.145471523526675, "vwap_250": 4.8131484307625305, "high_52w": 33.755, "low_52w": 1.27, "avg_volume_20": 2573326.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001595888-26-000117", "src": "13DG", "ticker": "MSS", "cik": "1892292", "company": "Maison Solutions Inc.", "company_raw": "Maison Solutions Inc.", "who": "JANE Street Group, LLC", "who_key": "JANE STREET GROUP, LLC", "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": "Retail-Grocery Stores", "country": "United States", "headline": "JANE STREET GROUP, LLC takes a 5.3% passive stake in MSS", "source_url": "https://www.sec.gov/Archives/edgar/data/1595888/0001595888-26-000117-index.htm", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65682}, {"id": "0001213900-26-097959", "src": "INSIDERS", "ticker": "MSS", "cik": "1892292", "company": "Maison Solutions Inc.", "company_raw": "Maison Solutions Inc.", "who": "Alexandria M. Lopez", "who_key": "Lopez Alexandria M.", "role": "Chief Financial Officer (CFO), 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-Grocery Stores", "country": "United States", "headline": "CFO files routine paperwork on MSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1980550/000121390026097959/0001213900-26-097959-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87282}, {"id": "0001213900-26-097961", "src": "INSIDERS", "ticker": "MSS", "cik": "1892292", "company": "Maison Solutions Inc.", "company_raw": "Maison Solutions Inc.", "who": "Xi Cao", "who_key": "Cao Xi", "role": "Chief Operating Officer (COO)", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "C-suite exec files routine paperwork on MSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2060055/000121390026097961/0001213900-26-097961-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87282}, {"id": "0001475597-26-000209", "src": "INSIDERS", "ticker": "MSS", "cik": "1892292", "company": "Maison Solutions Inc.", "company_raw": "Maison Solutions Inc.", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 59903.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "Big holder trims $60K of MSS", "source_url": "https://www.sec.gov/Archives/edgar/data/1892292/000147559726000209/0001475597-26-000209-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110322}, {"id": "0001475597-26-000203", "src": "INSIDERS", "ticker": "MSS", "cik": "1892292", "company": "Maison Solutions Inc.", "company_raw": "Maison Solutions Inc.", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 219239.48, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "Big holder trims $219K of MSS", "source_url": "https://www.sec.gov/Archives/edgar/data/1892292/000147559726000203/0001475597-26-000203-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111762}, {"id": "0001475597-26-000202", "src": "INSIDERS", "ticker": "MSS", "cik": "1892292", "company": "Maison Solutions Inc.", "company_raw": "Maison Solutions Inc.", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 42607.979999999996, "score": 35.5, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "That makes 4 insiders into MSS", "source_url": "https://www.sec.gov/Archives/edgar/data/1892292/000147559726000202/0001475597-26-000202-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}, {"id": "0001475597-26-000196", "src": "INSIDERS", "ticker": "MSS", "cik": "1892292", "company": "Maison Solutions Inc.", "company_raw": "Maison Solutions Inc.", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 6139.280000000001, "score": 23.4, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "That makes 3 insiders into MSS", "source_url": "https://www.sec.gov/Archives/edgar/data/1892292/000147559726000196/0001475597-26-000196-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121842}, {"id": "13DG-0001213900-26-049481", "src": "13DG", "ticker": "MSS", "cik": "1892292", "company": "Maison Solutions Inc.", "company_raw": "Maison Solutions Inc.", "who": "Maison Solutions Inc.", "who_key": "Maison Solutions 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": "Retail-Grocery Stores", "country": "United States", "headline": "Maison Solutions Inc. crosses 5% of MSS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1892292/0001213900-26-049481-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}, {"id": "0001213900-26-047220", "src": "INSIDERS", "ticker": "MSS", "cik": "1892292", "company": "Maison Solutions Inc.", "company_raw": "Maison Solutions Inc.", "who": "John Xu", "who_key": "Xu John", "role": "CEO and President, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2958.0, "score": 32.2, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "CEO drops $3K on MSS", "source_url": "https://www.sec.gov/Archives/edgar/data/1892292/000121390026047220/0001213900-26-047220-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280242}, {"id": "0001213900-26-042099", "src": "INSIDERS", "ticker": "MSS", "cik": "1892292", "company": "Maison Solutions Inc.", "company_raw": "Maison Solutions Inc.", "who": "John Xu", "who_key": "Xu John", "role": "CEO and President, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 6400.0, "score": 35.5, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "CEO buys $6K of MSS", "source_url": "https://www.sec.gov/Archives/edgar/data/1892292/000121390026042099/0001213900-26-042099-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309042}, {"id": "0001213900-25-025119", "src": "INSIDERS", "ticker": "MSS", "cik": "1892292", "company": "Maison Solutions Inc.", "company_raw": "Maison Solutions Inc.", "who": "Xi Cao", "who_key": "Cao Xi", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 70.66, "score": 21.5, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "MSS draws $70 from the C-suite", "source_url": "https://www.sec.gov/Archives/edgar/data/1892292/000121390025025119/0001213900-25-025119-index.htm", "trade_date": "2025-03-14", "timestamp": "2025-03-14", "mins": 862002}], "recent_buys": [{"id": "0001475597-26-000202", "src": "INSIDERS", "ticker": "MSS", "cik": "1892292", "company": "Maison Solutions Inc.", "company_raw": "Maison Solutions Inc.", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 42607.979999999996, "score": 35.5, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "That makes 4 insiders into MSS", "source_url": "https://www.sec.gov/Archives/edgar/data/1892292/000147559726000202/0001475597-26-000202-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}, {"id": "0001475597-26-000196", "src": "INSIDERS", "ticker": "MSS", "cik": "1892292", "company": "Maison Solutions Inc.", "company_raw": "Maison Solutions Inc.", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 6139.280000000001, "score": 23.4, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "That makes 3 insiders into MSS", "source_url": "https://www.sec.gov/Archives/edgar/data/1892292/000147559726000196/0001475597-26-000196-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121842}, {"id": "0001213900-26-047220", "src": "INSIDERS", "ticker": "MSS", "cik": "1892292", "company": "Maison Solutions Inc.", "company_raw": "Maison Solutions Inc.", "who": "John Xu", "who_key": "Xu John", "role": "CEO and President, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2958.0, "score": 32.2, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "CEO drops $3K on MSS", "source_url": "https://www.sec.gov/Archives/edgar/data/1892292/000121390026047220/0001213900-26-047220-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280242}, {"id": "0001213900-26-042099", "src": "INSIDERS", "ticker": "MSS", "cik": "1892292", "company": "Maison Solutions Inc.", "company_raw": "Maison Solutions Inc.", "who": "John Xu", "who_key": "Xu John", "role": "CEO and President, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 6400.0, "score": 35.5, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "CEO buys $6K of MSS", "source_url": "https://www.sec.gov/Archives/edgar/data/1892292/000121390026042099/0001213900-26-042099-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309042}, {"id": "0001213900-25-025119", "src": "INSIDERS", "ticker": "MSS", "cik": "1892292", "company": "Maison Solutions Inc.", "company_raw": "Maison Solutions Inc.", "who": "Xi Cao", "who_key": "Cao Xi", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 70.66, "score": 21.5, "price_sensitive": false, "cluster": 0, "industry": "Retail-Grocery Stores", "country": "United States", "headline": "MSS draws $70 from the C-suite", "source_url": "https://www.sec.gov/Archives/edgar/data/1892292/000121390025025119/0001213900-25-025119-index.htm", "trade_date": "2025-03-14", "timestamp": "2025-03-14", "mins": 862002}], "institutional": [{"id": "13DG-0001595888-26-000117", "src": "13DG", "ticker": "MSS", "cik": "1892292", "company": "Maison Solutions Inc.", "company_raw": "Maison Solutions Inc.", "who": "JANE Street Group, LLC", "who_key": "JANE STREET GROUP, LLC", "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": "Retail-Grocery Stores", "country": "United States", "headline": "JANE STREET GROUP, LLC takes a 5.3% passive stake in MSS", "source_url": "https://www.sec.gov/Archives/edgar/data/1595888/0001595888-26-000117-index.htm", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65682}, {"id": "13DG-0001213900-26-049481", "src": "13DG", "ticker": "MSS", "cik": "1892292", "company": "Maison Solutions Inc.", "company_raw": "Maison Solutions Inc.", "who": "Maison Solutions Inc.", "who_key": "Maison Solutions 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": "Retail-Grocery Stores", "country": "United States", "headline": "Maison Solutions Inc. crosses 5% of MSS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1892292/0001213900-26-049481-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}], "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": "Maison Solutions Inc. - Class A Common Stock", "new_value": "Maison Solutions Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001892292", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001892292", "applied": 1, "detected_at": "2026-10-26T02:17:55.574610"}]}, "key_people": [{"who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 48747.259999999995, "sold": 279142.52, "net": -230395.26, "trades": 4, "top_score": 35.5, "lean": "selling", "history": [{"action": "SELL", "amount": 59903.04, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1892292/000147559726000209/0001475597-26-000209-index.htm"}, {"action": "SELL", "amount": 219239.48, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1892292/000147559726000203/0001475597-26-000203-index.htm"}, {"action": "BUY", "amount": 42607.979999999996, "date": "2026-08-13", "score": 35.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1892292/000147559726000202/0001475597-26-000202-index.htm"}, {"action": "BUY", "amount": 6139.280000000001, "date": "2026-08-10", "score": 23.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1892292/000147559726000196/0001475597-26-000196-index.htm"}], "latest": {"action": "SELL", "amount": 59903.04, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1892292/000147559726000209/0001475597-26-000209-index.htm"}}, {"who": "John Xu", "who_key": "Xu John", "role": "CEO and President, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 9358.0, "sold": 0, "net": 9358.0, "trades": 2, "top_score": 35.5, "lean": "buying", "history": [{"action": "BUY", "amount": 2958.0, "date": "2026-04-22", "score": 32.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1892292/000121390026047220/0001213900-26-047220-index.htm"}, {"action": "BUY", "amount": 6400.0, "date": "2026-04-02", "score": 35.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1892292/000121390026042099/0001213900-26-042099-index.htm"}], "latest": {"action": "BUY", "amount": 2958.0, "date": "2026-04-22", "score": 32.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1892292/000121390026047220/0001213900-26-047220-index.htm"}}, {"who": "Xi Cao", "who_key": "Cao Xi", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 70.66, "sold": 0, "net": 70.66, "trades": 1, "top_score": 21.5, "lean": "buying", "history": [{"action": "BUY", "amount": 70.66, "date": "2025-03-14", "score": 21.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1892292/000121390025025119/0001213900-25-025119-index.htm"}], "latest": {"action": "BUY", "amount": 70.66, "date": "2025-03-14", "score": 21.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1892292/000121390025025119/0001213900-25-025119-index.htm"}}], "activity": [{"date": "2026-08-10", "net": 6139.280000000001}, {"date": "2026-08-13", "net": 42607.979999999996}, {"date": "2026-08-17", "net": -219239.48}, {"date": "2026-08-18", "net": -59903.04}], "announcements": [{"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001213900-26-097959", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-25", "title": "CURRENT REPORT", "accession": "0001213900-26-093507", "price_sensitive": true}, {"form": "4", "date": "2026-08-21", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000209", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000203", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000202", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000196", "price_sensitive": false}, {"form": "3", "date": "2026-08-12", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000195", "price_sensitive": false}, {"form": "NT 10-K", "date": "2026-07-29", "title": "NOTIFICATION OF LATE FILING", "accession": "0001213900-26-082680", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "CURRENT REPORT", "accession": "0001213900-26-081956", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "CURRENT REPORT", "accession": "0001213900-26-081808", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "CURRENT REPORT", "accession": "0001213900-26-080636", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-20", "title": "CURRENT REPORT", "accession": "0001213900-26-079613", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-06", "title": "CURRENT REPORT", "accession": "0001213900-26-075530", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-06", "title": "CURRENT REPORT", "accession": "0001213900-26-075242", "price_sensitive": true}, {"form": "3", "date": "2026-06-30", "title": "Initial insider holdings", "accession": "0001213900-26-073742", "price_sensitive": false}, {"form": "3", "date": "2026-06-30", "title": "Initial insider holdings", "accession": "0001213900-26-073739", "price_sensitive": false}, {"form": "ARS", "date": "2026-06-23", "title": "FORM ARS", "accession": "0001213900-26-070766", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-23", "title": "PROXY STATEMENT", "accession": "0001213900-26-070763", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "CURRENT REPORT", "accession": "0001213900-26-066627", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "CURRENT REPORT", "accession": "0001213900-26-054956", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "CURRENT REPORT", "accession": "0001213900-26-054667", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0001213900-26-049481", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-29", "title": "CURRENT REPORT", "accession": "0001213900-26-049318", "price_sensitive": true}, {"form": "4", "date": "2026-04-23", "title": "Insider transaction", "accession": "0001213900-26-047220", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-22", "title": "CURRENT REPORT", "accession": "0001213900-26-046471", "price_sensitive": true}], "performance": {"ticker": "MSS", "has_prices": true, "summary": {"n": 5, "avg": -0.5047621534758532, "win_rate": 0.2, "best": 0.00714285714285715, "worst": -0.9768852459016394, "as_of": "2026-08-13"}, "buys": [{"who": "HRT FINANCIAL LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 42607.979999999996, "date": "2026-08-13", "score": 35.5, "ref_price": 1.41, "return": 0.0}, {"who": "HRT FINANCIAL LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6139.280000000001, "date": "2026-08-10", "score": 23.4, "ref_price": 1.4, "return": 0.00714285714285715}, {"who": "Xu John", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director, 10% Owner", "amount": 2958.0, "date": "2026-04-22", "score": 32.2, "ref_price": 5.91, "return": -0.7614213197969543}, {"who": "Xu John", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director, 10% Owner", "amount": 6400.0, "date": "2026-04-02", "score": 35.5, "ref_price": 6.8, "return": -0.7926470588235294}, {"who": "Cao Xi", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 70.66, "date": "2025-03-14", "score": 21.5, "ref_price": 61.0, "return": -0.9768852459016394}]}, "price_series": [{"date": "2023-10-05", "close": 448.0, "volume": 186259.0}, {"date": "2023-10-06", "close": 366.0, "volume": 112104.0}, {"date": "2023-10-09", "close": 325.0, "volume": 7619.0}, {"date": "2023-10-10", "close": 265.5, "volume": 7625.0}, {"date": "2023-10-11", "close": 238.0, "volume": 2604.0}, {"date": "2023-10-12", "close": 254.0, "volume": 10158.0}, {"date": "2023-10-13", "close": 252.0, "volume": 4361.0}, {"date": "2023-10-16", "close": 261.5, "volume": 4878.0}, {"date": "2023-10-17", "close": 274.5, "volume": 2671.0}, {"date": "2023-10-18", "close": 322.5, "volume": 2500.0}, {"date": "2023-10-19", "close": 404.5, "volume": 17111.0}, {"date": "2023-10-20", "close": 413.0, "volume": 1183.0}, {"date": "2023-10-23", "close": 462.5, "volume": 6702.0}, {"date": "2023-10-24", "close": 438.5, "volume": 1684.0}, {"date": "2023-10-25", "close": 406.0, "volume": 711.0}, {"date": "2023-10-26", "close": 390.0, "volume": 1831.0}, {"date": "2023-10-27", "close": 406.0, "volume": 682.0}, {"date": "2023-10-30", "close": 405.5, "volume": 594.0}, {"date": "2023-10-31", "close": 280.0, "volume": 4442.0}, {"date": "2023-11-01", "close": 327.0, "volume": 7059.0}, {"date": "2023-11-02", "close": 396.5, "volume": 13571.0}, {"date": "2023-11-03", "close": 364.0, "volume": 28177.0}, {"date": "2023-11-06", "close": 432.0, "volume": 15346.0}, {"date": "2023-11-07", "close": 414.0, "volume": 1362.0}, {"date": "2023-11-08", "close": 435.5, "volume": 2934.0}, {"date": "2023-11-09", "close": 457.0, "volume": 1792.0}, {"date": "2023-11-10", "close": 482.0, "volume": 3412.0}, {"date": "2023-11-13", "close": 491.5, "volume": 1678.0}, {"date": "2023-11-14", "close": 502.0, "volume": 445.0}, {"date": "2023-11-15", "close": 497.0, "volume": 454.0}, {"date": "2023-11-16", "close": 465.75, "volume": 489.0}, {"date": "2023-11-17", "close": 492.5, "volume": 406.0}, {"date": "2023-11-20", "close": 420.0, "volume": 11394.0}, {"date": "2023-11-21", "close": 419.5, "volume": 8537.0}, {"date": "2023-11-22", "close": 543.5, "volume": 26246.0}, {"date": "2023-11-24", "close": 622.5, "volume": 13297.0}, {"date": "2023-11-27", "close": 637.0, "volume": 1331.0}, {"date": "2023-11-28", "close": 725.0, "volume": 85262.0}, {"date": "2023-11-29", "close": 750.0, "volume": 16601.0}, {"date": "2023-11-30", "close": 726.0, "volume": 6922.0}, {"date": "2023-12-01", "close": 710.0, "volume": 28372.0}, {"date": "2023-12-04", "close": 642.5, "volume": 26216.0}, {"date": "2023-12-05", "close": 712.5, "volume": 83861.0}, {"date": "2023-12-06", "close": 674.5, "volume": 11554.0}, {"date": "2023-12-07", "close": 725.0, "volume": 13102.0}, {"date": "2023-12-08", "close": 690.0, "volume": 85623.0}, {"date": "2023-12-11", "close": 729.0, "volume": 59527.0}, {"date": "2023-12-12", "close": 739.5, "volume": 37506.0}, {"date": "2023-12-13", "close": 751.0, "volume": 50072.0}, {"date": "2023-12-14", "close": 760.5, "volume": 12531.0}, {"date": "2023-12-15", "close": 125.0, "volume": 103236.0}, {"date": "2023-12-18", "close": 119.5, "volume": 84046.0}, {"date": "2023-12-19", "close": 111.5, "volume": 29524.0}, {"date": "2023-12-20", "close": 90.0, "volume": 18930.0}, {"date": "2023-12-21", "close": 85.0, "volume": 8228.0}, {"date": "2023-12-22", "close": 76.0, "volume": 14213.0}, {"date": "2023-12-26", "close": 81.5, "volume": 11544.0}, {"date": "2023-12-27", "close": 75.0, "volume": 15932.0}, {"date": "2023-12-28", "close": 69.0, "volume": 13761.0}, {"date": "2023-12-29", "close": 68.5, "volume": 3696.0}, {"date": "2024-01-02", "close": 59.0, "volume": 9339.0}, {"date": "2024-01-03", "close": 60.5, "volume": 5578.0}, {"date": "2024-01-04", "close": 57.5, "volume": 2669.0}, {"date": "2024-01-05", "close": 56.5, "volume": 4182.0}, {"date": "2024-01-08", "close": 51.0, "volume": 6382.0}, {"date": "2024-01-09", "close": 48.255, "volume": 4869.0}, {"date": "2024-01-10", "close": 45.0, "volume": 4378.0}, {"date": "2024-01-11", "close": 45.005, "volume": 2483.0}, {"date": "2024-01-12", "close": 45.995, "volume": 1795.0}, {"date": "2024-01-16", "close": 43.235, "volume": 1694.0}, {"date": "2024-01-17", "close": 41.25, "volume": 1889.0}, {"date": "2024-01-18", "close": 37.85, "volume": 2901.0}, {"date": "2024-01-19", "close": 37.0, "volume": 2625.0}, {"date": "2024-01-22", "close": 36.5, "volume": 6044.0}, {"date": "2024-01-23", "close": 36.735, "volume": 1800.0}, {"date": "2024-01-24", "close": 38.5, "volume": 1643.0}, {"date": "2024-01-25", "close": 42.56, "volume": 3525.0}, {"date": "2024-01-26", "close": 50.0, "volume": 5066.0}, {"date": "2024-01-29", "close": 46.685, "volume": 1941.0}, {"date": "2024-01-30", "close": 43.8, "volume": 1651.0}, {"date": "2024-01-31", "close": 44.765, "volume": 703.0}, {"date": "2024-02-01", "close": 45.55, "volume": 1652.0}, {"date": "2024-02-02", "close": 46.85, "volume": 3090.0}, {"date": "2024-02-05", "close": 43.41, "volume": 2171.0}, {"date": "2024-02-06", "close": 44.0, "volume": 1381.0}, {"date": "2024-02-07", "close": 48.99, "volume": 3022.0}, {"date": "2024-02-08", "close": 55.0, "volume": 11445.0}, {"date": "2024-02-09", "close": 78.0, "volume": 64576.0}, {"date": "2024-02-12", "close": 90.0, "volume": 39201.0}, {"date": "2024-02-13", "close": 76.5, "volume": 7547.0}, {"date": "2024-02-14", "close": 89.0, "volume": 9515.0}, {"date": "2024-02-15", "close": 83.5, "volume": 5298.0}, {"date": "2024-02-16", "close": 96.0, "volume": 8966.0}, {"date": "2024-02-20", "close": 85.0, "volume": 5737.0}, {"date": "2024-02-21", "close": 83.0, "volume": 2045.0}, {"date": "2024-02-22", "close": 70.0, "volume": 4016.0}, {"date": "2024-02-23", "close": 63.5, "volume": 2531.0}, {"date": "2024-02-26", "close": 80.0, "volume": 5676.0}, {"date": "2024-02-27", "close": 79.0, "volume": 1550.0}, {"date": "2024-02-28", "close": 80.5, "volume": 1040.0}, {"date": "2024-02-29", "close": 76.5, "volume": 679.0}, {"date": "2024-03-01", "close": 76.5, "volume": 1400.0}, {"date": "2024-03-04", "close": 80.0, "volume": 1513.0}, {"date": "2024-03-05", "close": 78.5, "volume": 2031.0}, {"date": "2024-03-06", "close": 82.5, "volume": 2090.0}, {"date": "2024-03-07", "close": 79.0, "volume": 2114.0}, {"date": "2024-03-08", "close": 71.5, "volume": 2871.0}, {"date": "2024-03-11", "close": 73.5, "volume": 671.0}, {"date": "2024-03-12", "close": 74.0, "volume": 773.0}, {"date": "2024-03-13", "close": 69.0, "volume": 3865.0}, {"date": "2024-03-14", "close": 64.0, "volume": 1234.0}, {"date": "2024-03-15", "close": 61.5, "volume": 2744.0}, {"date": "2024-03-18", "close": 60.0, "volume": 3760.0}, {"date": "2024-03-19", "close": 59.0, "volume": 1326.0}, {"date": "2024-03-20", "close": 77.5, "volume": 5020.0}, {"date": "2024-03-21", "close": 66.5, "volume": 2754.0}, {"date": "2024-03-22", "close": 71.5, "volume": 2537.0}, {"date": "2024-03-25", "close": 72.5, "volume": 1214.0}, {"date": "2024-03-26", "close": 70.5, "volume": 1064.0}, {"date": "2024-03-27", "close": 69.5, "volume": 542.0}, {"date": "2024-03-28", "close": 68.0, "volume": 1397.0}, {"date": "2024-04-01", "close": 65.5, "volume": 1384.0}, {"date": "2024-04-02", "close": 62.0, "volume": 1543.0}, {"date": "2024-04-03", "close": 63.0, "volume": 900.0}, {"date": "2024-04-04", "close": 63.0, "volume": 4227.0}, {"date": "2024-04-05", "close": 66.0, "volume": 1225.0}, {"date": "2024-04-08", "close": 67.5, "volume": 634.0}, {"date": "2024-04-09", "close": 67.5, "volume": 420.0}, {"date": "2024-04-10", "close": 65.5, "volume": 137.0}, {"date": "2024-04-11", "close": 60.0, "volume": 1418.0}, {"date": "2024-04-12", "close": 61.5, "volume": 1176.0}, {"date": "2024-04-15", "close": 58.5, "volume": 971.0}, {"date": "2024-04-16", "close": 59.0, "volume": 479.0}, {"date": "2024-04-17", "close": 60.0, "volume": 299.0}, {"date": "2024-04-18", "close": 61.0, "volume": 455.0}, {"date": "2024-04-19", "close": 60.5, "volume": 630.0}, {"date": "2024-04-22", "close": 59.0, "volume": 375.0}, {"date": "2024-04-23", "close": 62.5, "volume": 222.0}, {"date": "2024-04-24", "close": 58.5, "volume": 278.0}, {"date": "2024-04-25", "close": 55.0, "volume": 877.0}, {"date": "2024-04-26", "close": 55.0, "volume": 499.0}, {"date": "2024-04-29", "close": 53.005, "volume": 637.0}, {"date": "2024-04-30", "close": 53.5, "volume": 285.0}, {"date": "2024-05-01", "close": 52.0, "volume": 354.0}, {"date": "2024-05-02", "close": 52.0, "volume": 266.0}, {"date": "2024-05-03", "close": 54.0, "volume": 1090.0}, {"date": "2024-05-06", "close": 65.5, "volume": 2945.0}, {"date": "2024-05-07", "close": 59.0, "volume": 865.0}, {"date": "2024-05-08", "close": 61.495, "volume": 1600.0}, {"date": "2024-05-09", "close": 60.0, "volume": 332.0}, {"date": "2024-05-10", "close": 59.5, "volume": 1301.0}, {"date": "2024-05-13", "close": 56.0, "volume": 383.0}, {"date": "2024-05-14", "close": 62.0, "volume": 1270.0}, {"date": "2024-05-15", "close": 60.0, "volume": 174.0}, {"date": "2024-05-16", "close": 60.5, "volume": 325.0}, {"date": "2024-05-17", "close": 58.5, "volume": 417.0}, {"date": "2024-05-20", "close": 59.0, "volume": 593.0}, {"date": "2024-05-21", "close": 57.0, "volume": 424.0}, {"date": "2024-05-22", "close": 52.5, "volume": 1152.0}, {"date": "2024-05-23", "close": 54.0, "volume": 86.0}, {"date": "2024-05-24", "close": 54.5, "volume": 99.0}, {"date": "2024-05-28", "close": 55.5, "volume": 762.0}, {"date": "2024-05-29", "close": 53.5, "volume": 493.0}, {"date": "2024-05-30", "close": 54.5, "volume": 1787.0}, {"date": "2024-05-31", "close": 55.5, "volume": 632.0}, {"date": "2024-06-03", "close": 59.5, "volume": 410.0}, {"date": "2024-06-04", "close": 60.25, "volume": 1620.0}, {"date": "2024-06-05", "close": 57.0, "volume": 938.0}, {"date": "2024-06-06", "close": 57.0, "volume": 690.0}, {"date": "2024-06-07", "close": 57.5, "volume": 310.0}, {"date": "2024-06-10", "close": 60.0, "volume": 1434.0}, {"date": "2024-06-11", "close": 60.5, "volume": 411.0}, {"date": "2024-06-12", "close": 70.0, "volume": 3434.0}, {"date": "2024-06-13", "close": 71.0, "volume": 2544.0}, {"date": "2024-06-14", "close": 67.5, "volume": 1923.0}, {"date": "2024-06-17", "close": 69.5, "volume": 1952.0}, {"date": "2024-06-18", "close": 66.0, "volume": 478.0}, {"date": "2024-06-20", "close": 63.5, "volume": 708.0}, {"date": "2024-06-21", "close": 72.5, "volume": 1176.0}, {"date": "2024-06-24", "close": 68.0, "volume": 219.0}, {"date": "2024-06-25", "close": 68.5, "volume": 190.0}, {"date": "2024-06-26", "close": 70.5, "volume": 893.0}, {"date": "2024-06-27", "close": 72.5, "volume": 1202.0}, {"date": "2024-06-28", "close": 66.0, "volume": 1347.0}, {"date": "2024-07-01", "close": 66.0, "volume": 656.0}, {"date": "2024-07-02", "close": 66.0, "volume": 527.0}, {"date": "2024-07-03", "close": 66.0, "volume": 147.0}, {"date": "2024-07-05", "close": 65.5, "volume": 861.0}, {"date": "2024-07-08", "close": 65.0, "volume": 450.0}, {"date": "2024-07-09", "close": 65.5, "volume": 1284.0}, {"date": "2024-07-10", "close": 65.0, "volume": 639.0}, {"date": "2024-07-11", "close": 64.0, "volume": 427.0}, {"date": "2024-07-12", "close": 65.0, "volume": 555.0}, {"date": "2024-07-15", "close": 64.5, "volume": 337.0}, {"date": "2024-07-16", "close": 58.5, "volume": 1317.0}, {"date": "2024-07-17", "close": 58.0, "volume": 204.0}, {"date": "2024-07-18", "close": 58.0, "volume": 227.0}, {"date": "2024-07-19", "close": 56.5, "volume": 174.0}, {"date": "2024-07-22", "close": 55.0, "volume": 257.0}, {"date": "2024-07-23", "close": 56.575, "volume": 316.0}, {"date": "2024-07-24", "close": 55.5, "volume": 129.0}, {"date": "2024-07-25", "close": 55.0, "volume": 176.0}, {"date": "2024-07-26", "close": 56.5, "volume": 477.0}, {"date": "2024-07-29", "close": 54.5, "volume": 707.0}, {"date": "2024-07-30", "close": 55.0, "volume": 94.0}, {"date": "2024-07-31", "close": 53.5, "volume": 408.0}, {"date": "2024-08-01", "close": 53.0, "volume": 272.0}, {"date": "2024-08-02", "close": 50.0, "volume": 547.0}, {"date": "2024-08-05", "close": 45.0, "volume": 319.0}, {"date": "2024-08-06", "close": 48.0, "volume": 315.0}, {"date": "2024-08-07", "close": 45.05, "volume": 152.0}, {"date": "2024-08-08", "close": 45.5, "volume": 290.0}, {"date": "2024-08-09", "close": 47.15, "volume": 281.0}, {"date": "2024-08-12", "close": 45.5, "volume": 715.0}, {"date": "2024-08-13", "close": 45.08, "volume": 160.0}, {"date": "2024-08-14", "close": 38.0, "volume": 1175.0}, {"date": "2024-08-15", "close": 44.5, "volume": 1566.0}, {"date": "2024-08-16", "close": 33.3, "volume": 43201.0}, {"date": "2024-08-19", "close": 36.0, "volume": 3064.0}, {"date": "2024-08-20", "close": 33.98, "volume": 1828.0}, {"date": "2024-08-21", "close": 33.8, "volume": 1096.0}, {"date": "2024-08-22", "close": 33.8895, "volume": 533.0}, {"date": "2024-08-23", "close": 33.0, "volume": 1021.0}, {"date": "2024-08-26", "close": 32.45, "volume": 685.0}, {"date": "2024-08-27", "close": 32.3, "volume": 275.0}, {"date": "2024-08-28", "close": 33.77, "volume": 998.0}, {"date": "2024-08-29", "close": 35.82, "volume": 1320.0}, {"date": "2024-08-30", "close": 45.985, "volume": 72475.0}, {"date": "2024-09-03", "close": 49.81, "volume": 15243.0}, {"date": "2024-09-04", "close": 46.98, "volume": 2485.0}, {"date": "2024-09-05", "close": 41.005, "volume": 1930.0}, {"date": "2024-09-06", "close": 37.5, "volume": 1139.0}, {"date": "2024-09-09", "close": 40.205, "volume": 376.0}, {"date": "2024-09-10", "close": 37.5, "volume": 321.0}, {"date": "2024-09-11", "close": 36.875, "volume": 547.0}, {"date": "2024-09-12", "close": 36.875, "volume": 294.0}, {"date": "2024-09-13", "close": 37.055, "volume": 241.0}, {"date": "2024-09-16", "close": 46.0, "volume": 2133.0}, {"date": "2024-09-17", "close": 41.125, "volume": 927.0}, {"date": "2024-09-18", "close": 40.6, "volume": 1183.0}, {"date": "2024-09-19", "close": 40.0, "volume": 1173.0}, {"date": "2024-09-20", "close": 39.0, "volume": 508.0}, {"date": "2024-09-23", "close": 35.75, "volume": 246167.0}, {"date": "2024-09-24", "close": 79.5, "volume": 2034312.0}, {"date": "2024-09-25", "close": 64.5, "volume": 69873.0}, {"date": "2024-09-26", "close": 65.0, "volume": 42208.0}, {"date": "2024-09-27", "close": 71.0, "volume": 15335.0}, {"date": "2024-09-30", "close": 74.0, "volume": 19824.0}, {"date": "2024-10-01", "close": 68.5, "volume": 7918.0}, {"date": "2024-10-02", "close": 66.5, "volume": 4251.0}, {"date": "2024-10-03", "close": 61.0, "volume": 3171.0}, {"date": "2024-10-04", "close": 65.0, "volume": 6040.0}, {"date": "2024-10-07", "close": 70.5, "volume": 3750.0}, {"date": "2024-10-08", "close": 67.0, "volume": 3076.0}, {"date": "2024-10-09", "close": 62.5, "volume": 2159.0}, {"date": "2024-10-10", "close": 62.5, "volume": 1310.0}, {"date": "2024-10-11", "close": 60.0, "volume": 1729.0}, {"date": "2024-10-14", "close": 58.0, "volume": 1871.0}, {"date": "2024-10-15", "close": 56.0, "volume": 1199.0}, {"date": "2024-10-16", "close": 56.0, "volume": 1483.0}, {"date": "2024-10-17", "close": 53.0, "volume": 1353.0}, {"date": "2024-10-18", "close": 58.5, "volume": 1912.0}, {"date": "2024-10-21", "close": 55.0, "volume": 1308.0}, {"date": "2024-10-22", "close": 55.0, "volume": 1148.0}, {"date": "2024-10-23", "close": 51.0, "volume": 2399.0}, {"date": "2024-10-24", "close": 50.5, "volume": 1059.0}, {"date": "2024-10-25", "close": 49.2, "volume": 739.0}, {"date": "2024-10-28", "close": 48.5, "volume": 356.0}, {"date": "2024-10-29", "close": 44.35, "volume": 1564.0}, {"date": "2024-10-30", "close": 45.76, "volume": 952.0}, {"date": "2024-10-31", "close": 45.02, "volume": 185.0}, {"date": "2024-11-01", "close": 45.25, "volume": 516.0}, {"date": "2024-11-04", "close": 46.0, "volume": 419.0}, {"date": "2024-11-05", "close": 48.0, "volume": 777.0}, {"date": "2024-11-06", "close": 50.5, "volume": 581.0}, {"date": "2024-11-07", "close": 52.5, "volume": 848.0}, {"date": "2024-11-08", "close": 49.335, "volume": 758.0}, {"date": "2024-11-11", "close": 50.5, "volume": 376.0}, {"date": "2024-11-12", "close": 50.5, "volume": 363.0}, {"date": "2024-11-13", "close": 49.5, "volume": 1128.0}, {"date": "2024-11-14", "close": 49.0, "volume": 677.0}, {"date": "2024-11-15", "close": 49.25, "volume": 336.0}, {"date": "2024-11-18", "close": 50.0, "volume": 348.0}, {"date": "2024-11-19", "close": 48.515, "volume": 308.0}, {"date": "2024-11-20", "close": 47.75, "volume": 311.0}, {"date": "2024-11-21", "close": 48.98, "volume": 139.0}, {"date": "2024-11-22", "close": 46.5, "volume": 285.0}, {"date": "2024-11-25", "close": 47.995, "volume": 896.0}, {"date": "2024-11-26", "close": 47.755, "volume": 242.0}, {"date": "2024-11-27", "close": 46.0, "volume": 400.0}, {"date": "2024-11-29", "close": 47.005, "volume": 482.0}, {"date": "2024-12-02", "close": 48.0, "volume": 187.0}, {"date": "2024-12-03", "close": 47.9, "volume": 692.0}, {"date": "2024-12-04", "close": 48.0, "volume": 264.0}, {"date": "2024-12-05", "close": 45.0, "volume": 755.0}, {"date": "2024-12-06", "close": 47.5, "volume": 178.0}, {"date": "2024-12-09", "close": 47.555, "volume": 1242.0}, {"date": "2024-12-10", "close": 49.055, "volume": 193.0}, {"date": "2024-12-11", "close": 51.0, "volume": 378.0}, {"date": "2024-12-12", "close": 52.0, "volume": 1218.0}, {"date": "2024-12-13", "close": 48.53, "volume": 797.0}, {"date": "2024-12-16", "close": 51.0, "volume": 47981.0}, {"date": "2024-12-17", "close": 58.0, "volume": 381435.0}, {"date": "2024-12-18", "close": 60.5, "volume": 36749.0}, {"date": "2024-12-19", "close": 53.5, "volume": 12518.0}, {"date": "2024-12-20", "close": 59.0, "volume": 9984.0}, {"date": "2024-12-23", "close": 55.5, "volume": 3016.0}, {"date": "2024-12-24", "close": 55.5, "volume": 4205.0}, {"date": "2024-12-26", "close": 58.0, "volume": 3721.0}, {"date": "2024-12-27", "close": 62.5, "volume": 4942.0}, {"date": "2024-12-30", "close": 61.5, "volume": 3297.0}, {"date": "2024-12-31", "close": 61.0, "volume": 2757.0}, {"date": "2025-01-02", "close": 62.0, "volume": 2316.0}, {"date": "2025-01-03", "close": 65.0, "volume": 2340.0}, {"date": "2025-01-06", "close": 87.5, "volume": 104109.0}, {"date": "2025-01-07", "close": 66.75, "volume": 16117.0}, {"date": "2025-01-08", "close": 64.5, "volume": 5285.0}, {"date": "2025-01-10", "close": 61.5, "volume": 1607.0}, {"date": "2025-01-13", "close": 56.5, "volume": 3434.0}, {"date": "2025-01-14", "close": 54.0, "volume": 1932.0}, {"date": "2025-01-15", "close": 53.5, "volume": 1081.0}, {"date": "2025-01-16", "close": 53.0, "volume": 1788.0}, {"date": "2025-01-17", "close": 54.0, "volume": 1286.0}, {"date": "2025-01-21", "close": 57.0, "volume": 1519.0}, {"date": "2025-01-22", "close": 55.5, "volume": 1513.0}, {"date": "2025-01-23", "close": 56.5, "volume": 880.0}, {"date": "2025-01-24", "close": 59.5, "volume": 1956.0}, {"date": "2025-01-27", "close": 57.5, "volume": 977.0}, {"date": "2025-01-28", "close": 56.0, "volume": 531.0}, {"date": "2025-01-29", "close": 55.0, "volume": 504.0}, {"date": "2025-01-30", "close": 55.97, "volume": 866.0}, {"date": "2025-01-31", "close": 55.0, "volume": 1046.0}, {"date": "2025-02-03", "close": 54.5, "volume": 668.0}, {"date": "2025-02-04", "close": 54.5, "volume": 462.0}, {"date": "2025-02-05", "close": 52.5, "volume": 1889.0}, {"date": "2025-02-06", "close": 57.5, "volume": 3165.0}, {"date": "2025-02-07", "close": 59.5, "volume": 2238.0}, {"date": "2025-02-10", "close": 63.5, "volume": 2581.0}, {"date": "2025-02-11", "close": 59.0, "volume": 2484.0}, {"date": "2025-02-12", "close": 60.5, "volume": 840.0}, {"date": "2025-02-13", "close": 63.0, "volume": 1203.0}, {"date": "2025-02-14", "close": 63.5, "volume": 1109.0}, {"date": "2025-02-18", "close": 67.5, "volume": 1179.0}, {"date": "2025-02-19", "close": 64.5, "volume": 1879.0}, {"date": "2025-02-20", "close": 64.0, "volume": 470.0}, {"date": "2025-02-21", "close": 64.0, "volume": 601.0}, {"date": "2025-02-24", "close": 60.0, "volume": 906.0}, {"date": "2025-02-25", "close": 61.0, "volume": 797.0}, {"date": "2025-02-26", "close": 60.0, "volume": 568.0}, {"date": "2025-02-27", "close": 59.5, "volume": 517.0}, {"date": "2025-02-28", "close": 57.5, "volume": 395.0}, {"date": "2025-03-03", "close": 55.0, "volume": 1328.0}, {"date": "2025-03-04", "close": 59.75, "volume": 1707.0}, {"date": "2025-03-05", "close": 64.0, "volume": 1705.0}, {"date": "2025-03-06", "close": 68.0, "volume": 2252.0}, {"date": "2025-03-07", "close": 68.5, "volume": 933.0}, {"date": "2025-03-10", "close": 66.5, "volume": 1250.0}, {"date": "2025-03-11", "close": 69.0, "volume": 1769.0}, {"date": "2025-03-12", "close": 74.5, "volume": 2361.0}, {"date": "2025-03-13", "close": 67.5, "volume": 2615.0}, {"date": "2025-03-14", "close": 61.0, "volume": 986.0}, {"date": "2025-03-17", "close": 59.0, "volume": 3690.0}, {"date": "2025-03-18", "close": 55.5, "volume": 5103.0}, {"date": "2025-03-19", "close": 50.5, "volume": 4217.0}, {"date": "2025-03-20", "close": 53.0, "volume": 2365.0}, {"date": "2025-03-21", "close": 55.0, "volume": 1874.0}, {"date": "2025-03-24", "close": 54.0, "volume": 1355.0}, {"date": "2025-03-25", "close": 56.5, "volume": 3169.0}, {"date": "2025-03-26", "close": 55.0, "volume": 1458.0}, {"date": "2025-03-27", "close": 56.5, "volume": 455.0}, {"date": "2025-03-28", "close": 54.0, "volume": 1044.0}, {"date": "2025-03-31", "close": 51.5, "volume": 1350.0}, {"date": "2025-04-01", "close": 51.5, "volume": 255.0}, {"date": "2025-04-02", "close": 53.5, "volume": 1287.0}, {"date": "2025-04-03", "close": 51.5, "volume": 2026.0}, {"date": "2025-04-04", "close": 50.5, "volume": 293.0}, {"date": "2025-04-07", "close": 50.5, "volume": 1505.0}, {"date": "2025-04-08", "close": 49.8, "volume": 1233.0}, {"date": "2025-04-09", "close": 51.0, "volume": 1645.0}, {"date": "2025-04-10", "close": 51.5, "volume": 1387.0}, {"date": "2025-04-11", "close": 50.5, "volume": 535.0}, {"date": "2025-04-14", "close": 50.0, "volume": 776.0}, {"date": "2025-04-15", "close": 50.5, "volume": 1143.0}, {"date": "2025-04-16", "close": 50.5, "volume": 287.0}, {"date": "2025-04-17", "close": 50.495, "volume": 952.0}, {"date": "2025-04-21", "close": 48.505, "volume": 1869.0}, {"date": "2025-04-22", "close": 48.58, "volume": 972.0}, {"date": "2025-04-23", "close": 48.5, "volume": 1113.0}, {"date": "2025-04-24", "close": 48.56, "volume": 453.0}, {"date": "2025-04-25", "close": 48.925, "volume": 1105.0}, {"date": "2025-04-28", "close": 47.6, "volume": 711.0}, {"date": "2025-04-29", "close": 49.0, "volume": 697.0}, {"date": "2025-04-30", "close": 50.0, "volume": 1716.0}, {"date": "2025-05-01", "close": 49.25, "volume": 106.0}, {"date": "2025-05-02", "close": 48.61, "volume": 1187.0}, {"date": "2025-05-05", "close": 47.615, "volume": 1644.0}, {"date": "2025-05-06", "close": 46.5, "volume": 228.0}, {"date": "2025-05-07", "close": 45.0, "volume": 612.0}, {"date": "2025-05-08", "close": 43.755, "volume": 616.0}, {"date": "2025-05-09", "close": 47.315, "volume": 1950.0}, {"date": "2025-05-12", "close": 47.0, "volume": 3482.0}, {"date": "2025-05-13", "close": 51.0, "volume": 2455.0}, {"date": "2025-05-14", "close": 48.1, "volume": 1412.0}, {"date": "2025-05-15", "close": 48.1249, "volume": 487.0}, {"date": "2025-05-16", "close": 48.5, "volume": 1785.0}, {"date": "2025-05-19", "close": 47.905, "volume": 573.0}, {"date": "2025-05-20", "close": 47.99, "volume": 3195.0}, {"date": "2025-05-21", "close": 47.0, "volume": 2339.0}, {"date": "2025-05-22", "close": 50.5, "volume": 1778.0}, {"date": "2025-05-23", "close": 47.0106, "volume": 1351.0}, {"date": "2025-05-27", "close": 46.49, "volume": 1615.0}, {"date": "2025-05-28", "close": 46.0, "volume": 1939.0}, {"date": "2025-05-29", "close": 44.025, "volume": 1118.0}, {"date": "2025-05-30", "close": 45.095, "volume": 2372.0}, {"date": "2025-06-02", "close": 44.055, "volume": 2480.0}, {"date": "2025-06-03", "close": 44.995, "volume": 829.0}, {"date": "2025-06-04", "close": 44.7475, "volume": 975.0}, {"date": "2025-06-05", "close": 44.505, "volume": 5525.0}, {"date": "2025-06-06", "close": 44.67, "volume": 1162.0}, {"date": "2025-06-09", "close": 44.255, "volume": 584.0}, {"date": "2025-06-10", "close": 44.43, "volume": 1217.0}, {"date": "2025-06-11", "close": 44.625, "volume": 491.0}, {"date": "2025-06-12", "close": 44.4, "volume": 1759.0}, {"date": "2025-06-13", "close": 44.8, "volume": 1079.0}, {"date": "2025-06-16", "close": 44.055, "volume": 2660.0}, {"date": "2025-06-17", "close": 43.525, "volume": 1841.0}, {"date": "2025-06-18", "close": 45.0364, "volume": 1930.0}, {"date": "2025-06-20", "close": 44.5225, "volume": 360.0}, {"date": "2025-06-23", "close": 45.0, "volume": 2330.0}, {"date": "2025-06-24", "close": 45.5, "volume": 2100.0}, {"date": "2025-06-25", "close": 44.98, "volume": 1151.0}, {"date": "2025-06-26", "close": 43.75, "volume": 1673.0}, {"date": "2025-06-27", "close": 44.375, "volume": 1942.0}, {"date": "2025-06-30", "close": 44.16, "volume": 1001.0}, {"date": "2025-07-01", "close": 44.0, "volume": 351.0}, {"date": "2025-07-02", "close": 45.215, "volume": 3997.0}, {"date": "2025-07-03", "close": 45.095, "volume": 517.0}, {"date": "2025-07-07", "close": 45.5, "volume": 2880.0}, {"date": "2025-07-08", "close": 44.95, "volume": 1313.0}, {"date": "2025-07-09", "close": 44.56, "volume": 898.0}, {"date": "2025-07-10", "close": 45.0, "volume": 878.0}, {"date": "2025-07-11", "close": 44.335, "volume": 522.0}, {"date": "2025-07-14", "close": 45.35, "volume": 731.0}, {"date": "2025-07-15", "close": 45.5, "volume": 504.0}, {"date": "2025-07-16", "close": 48.3, "volume": 3447.0}, {"date": "2025-07-17", "close": 50.5, "volume": 1804.0}, {"date": "2025-07-18", "close": 50.5, "volume": 1549.0}, {"date": "2025-07-21", "close": 46.0, "volume": 1262.0}, {"date": "2025-07-22", "close": 45.25, "volume": 384.0}, {"date": "2025-07-23", "close": 46.11, "volume": 920.0}, {"date": "2025-07-24", "close": 45.79, "volume": 371.0}, {"date": "2025-07-25", "close": 46.53, "volume": 300.0}, {"date": "2025-07-28", "close": 45.785, "volume": 573.0}, {"date": "2025-07-29", "close": 46.0, "volume": 2778.0}, {"date": "2025-07-30", "close": 43.2375, "volume": 1773.0}, {"date": "2025-07-31", "close": 43.62, "volume": 2222.0}, {"date": "2025-08-01", "close": 42.75, "volume": 971.0}, {"date": "2025-08-04", "close": 42.75, "volume": 198.0}, {"date": "2025-08-05", "close": 42.75, "volume": 429.0}, {"date": "2025-08-06", "close": 42.65, "volume": 469.0}, {"date": "2025-08-07", "close": 42.505, "volume": 706.0}, {"date": "2025-08-08", "close": 43.85, "volume": 528.0}, {"date": "2025-08-11", "close": 42.645, "volume": 616.0}, {"date": "2025-08-12", "close": 43.325, "volume": 121.0}, {"date": "2025-08-13", "close": 43.325, "volume": 53.0}, {"date": "2025-08-14", "close": 42.6, "volume": 429.0}, {"date": "2025-08-15", "close": 41.5, "volume": 75.0}, {"date": "2025-08-18", "close": 41.65, "volume": 535.0}, {"date": "2025-08-19", "close": 41.6, "volume": 103.0}, {"date": "2025-08-20", "close": 41.0, "volume": 188.0}, {"date": "2025-08-21", "close": 40.39, "volume": 572.0}, {"date": "2025-08-22", "close": 41.4, "volume": 549.0}, {"date": "2025-08-25", "close": 41.185, "volume": 255.0}, {"date": "2025-08-26", "close": 41.265, "volume": 280.0}, {"date": "2025-08-27", "close": 42.665, "volume": 323.0}, {"date": "2025-08-28", "close": 44.64, "volume": 1296.0}, {"date": "2025-08-29", "close": 46.4, "volume": 2247.0}, {"date": "2025-09-02", "close": 45.5, "volume": 454.0}, {"date": "2025-09-03", "close": 44.5, "volume": 340.0}, {"date": "2025-09-04", "close": 46.995, "volume": 778.0}, {"date": "2025-09-05", "close": 45.515, "volume": 1099.0}, {"date": "2025-09-08", "close": 60.0, "volume": 37717.0}, {"date": "2025-09-09", "close": 69.5, "volume": 57429.0}, {"date": "2025-09-10", "close": 55.5, "volume": 13350.0}, {"date": "2025-09-11", "close": 55.5, "volume": 8507.0}, {"date": "2025-09-12", "close": 44.16, "volume": 6610.0}, {"date": "2025-09-15", "close": 49.38, "volume": 13333.0}, {"date": "2025-09-16", "close": 48.42, "volume": 2532.0}, {"date": "2025-09-17", "close": 47.61, "volume": 1238.0}, {"date": "2025-09-18", "close": 49.0, "volume": 2865.0}, {"date": "2025-09-19", "close": 47.195, "volume": 991.0}, {"date": "2025-09-22", "close": 47.75, "volume": 30637.0}, {"date": "2025-09-23", "close": 48.66, "volume": 3367.0}, {"date": "2025-09-24", "close": 48.48, "volume": 159567.0}, {"date": "2025-09-25", "close": 48.0, "volume": 4737.0}, {"date": "2025-09-26", "close": 47.75, "volume": 4542.0}, {"date": "2025-09-29", "close": 56.0, "volume": 1869048.0}, {"date": "2025-09-30", "close": 57.0, "volume": 413507.0}, {"date": "2025-10-01", "close": 49.95, "volume": 60394.0}, {"date": "2025-10-02", "close": 53.0, "volume": 42534.0}, {"date": "2025-10-03", "close": 48.47, "volume": 25487.0}, {"date": "2025-10-06", "close": 51.0, "volume": 27333.0}, {"date": "2025-10-07", "close": 47.5, "volume": 14812.0}, {"date": "2025-10-08", "close": 42.92, "volume": 26555.0}, {"date": "2025-10-09", "close": 41.99, "volume": 13901.0}, {"date": "2025-10-10", "close": 40.125, "volume": 12190.0}, {"date": "2025-10-13", "close": 41.705, "volume": 9107.0}, {"date": "2025-10-14", "close": 40.385, "volume": 7406.0}, {"date": "2025-10-15", "close": 39.24, "volume": 8218.0}, {"date": "2025-10-16", "close": 36.325, "volume": 14531.0}, {"date": "2025-10-17", "close": 34.7, "volume": 4322.0}, {"date": "2025-10-20", "close": 34.995, "volume": 4260.0}, {"date": "2025-10-21", "close": 39.0, "volume": 35508.0}, {"date": "2025-10-22", "close": 38.28, "volume": 14689.0}, {"date": "2025-10-23", "close": 36.585, "volume": 2815.0}, {"date": "2025-10-24", "close": 36.1, "volume": 2074.0}, {"date": "2025-10-27", "close": 36.04, "volume": 2796.0}, {"date": "2025-10-28", "close": 35.845, "volume": 9378.0}, {"date": "2025-10-29", "close": 37.08, "volume": 8270.0}, {"date": "2025-10-30", "close": 34.775, "volume": 2768.0}, {"date": "2025-10-31", "close": 34.905, "volume": 4077.0}, {"date": "2025-11-03", "close": 33.755, "volume": 3535.0}, {"date": "2025-11-04", "close": 32.15, "volume": 7306.0}, {"date": "2025-11-05", "close": 30.74, "volume": 2954.0}, {"date": "2025-11-06", "close": 26.705, "volume": 8923.0}, {"date": "2025-11-07", "close": 25.335, "volume": 11973.0}, {"date": "2025-11-10", "close": 25.985, "volume": 2453.0}, {"date": "2025-11-11", "close": 25.145, "volume": 1307.0}, {"date": "2025-11-12", "close": 24.95, "volume": 2722.0}, {"date": "2025-11-13", "close": 25.735, "volume": 3889.0}, {"date": "2025-11-14", "close": 24.625, "volume": 1134.0}, {"date": "2025-11-17", "close": 24.135, "volume": 2817.0}, {"date": "2025-11-18", "close": 23.46, "volume": 4678.0}, {"date": "2025-11-19", "close": 21.64, "volume": 1647.0}, {"date": "2025-11-20", "close": 20.135, "volume": 4047.0}, {"date": "2025-11-21", "close": 18.7, "volume": 5110.0}, {"date": "2025-11-24", "close": 18.81, "volume": 1717.0}, {"date": "2025-11-25", "close": 20.93, "volume": 2642.0}, {"date": "2025-11-26", "close": 20.85, "volume": 1395.0}, {"date": "2025-11-28", "close": 21.53, "volume": 1433.0}, {"date": "2025-12-01", "close": 21.155, "volume": 1945.0}, {"date": "2025-12-02", "close": 23.24, "volume": 8064.0}, {"date": "2025-12-03", "close": 26.995, "volume": 13420.0}, {"date": "2025-12-04", "close": 26.105, "volume": 2087.0}, {"date": "2025-12-05", "close": 26.415, "volume": 798.0}, {"date": "2025-12-08", "close": 26.05, "volume": 3351.0}, {"date": "2025-12-09", "close": 26.47, "volume": 1366.0}, {"date": "2025-12-10", "close": 25.01, "volume": 1959.0}, {"date": "2025-12-11", "close": 23.3, "volume": 2554.0}, {"date": "2025-12-12", "close": 23.535, "volume": 1407.0}, {"date": "2025-12-15", "close": 21.605, "volume": 1481.0}, {"date": "2025-12-16", "close": 22.0, "volume": 1560.0}, {"date": "2025-12-17", "close": 21.28, "volume": 1479.0}, {"date": "2025-12-18", "close": 22.375, "volume": 349812.0}, {"date": "2025-12-19", "close": 24.38, "volume": 18907.0}, {"date": "2025-12-22", "close": 26.145, "volume": 14852.0}, {"date": "2025-12-23", "close": 21.5, "volume": 8931.0}, {"date": "2025-12-24", "close": 18.6, "volume": 3959.0}, {"date": "2025-12-26", "close": 17.815, "volume": 1638.0}, {"date": "2025-12-29", "close": 15.925, "volume": 3103.0}, {"date": "2025-12-30", "close": 15.09, "volume": 7172.0}, {"date": "2025-12-31", "close": 15.88, "volume": 70381.0}, {"date": "2026-01-02", "close": 15.385, "volume": 9754.0}, {"date": "2026-01-05", "close": 16.35, "volume": 8302.0}, {"date": "2026-01-06", "close": 15.52, "volume": 12694.0}, {"date": "2026-01-07", "close": 15.795, "volume": 3254.0}, {"date": "2026-01-08", "close": 16.975, "volume": 8447.0}, {"date": "2026-01-09", "close": 16.1, "volume": 8985.0}, {"date": "2026-01-12", "close": 15.68, "volume": 14533.0}, {"date": "2026-01-13", "close": 16.0, "volume": 14226.0}, {"date": "2026-01-14", "close": 14.55, "volume": 16836.0}, {"date": "2026-01-15", "close": 15.36, "volume": 18889.0}, {"date": "2026-01-16", "close": 14.555, "volume": 5705.0}, {"date": "2026-01-20", "close": 14.155, "volume": 6040.0}, {"date": "2026-01-21", "close": 13.825, "volume": 4347.0}, {"date": "2026-01-22", "close": 14.06, "volume": 3568.0}, {"date": "2026-01-23", "close": 14.16, "volume": 2088.0}, {"date": "2026-01-26", "close": 13.525, "volume": 4800.0}, {"date": "2026-01-27", "close": 13.75, "volume": 3543.0}, {"date": "2026-01-28", "close": 14.3, "volume": 2296.0}, {"date": "2026-01-29", "close": 13.8, "volume": 2755.0}, {"date": "2026-01-30", "close": 12.795, "volume": 5102.0}, {"date": "2026-02-02", "close": 12.6, "volume": 5686.0}, {"date": "2026-02-03", "close": 13.155, "volume": 4627.0}, {"date": "2026-02-04", "close": 13.575, "volume": 10245.0}, {"date": "2026-02-05", "close": 12.325, "volume": 7763.0}, {"date": "2026-02-06", "close": 12.66, "volume": 2633.0}, {"date": "2026-02-09", "close": 13.05, "volume": 2164.0}, {"date": "2026-02-10", "close": 13.5, "volume": 1813.0}, {"date": "2026-02-11", "close": 13.35, "volume": 2628.0}, {"date": "2026-02-12", "close": 15.455, "volume": 15578.0}, {"date": "2026-02-13", "close": 14.0, "volume": 9059.0}, {"date": "2026-02-17", "close": 13.525, "volume": 3392.0}, {"date": "2026-02-18", "close": 14.95, "volume": 9734.0}, {"date": "2026-02-19", "close": 14.425, "volume": 7892.0}, {"date": "2026-02-20", "close": 15.45, "volume": 26925.0}, {"date": "2026-02-23", "close": 15.495, "volume": 79259.0}, {"date": "2026-02-24", "close": 13.585, "volume": 25142.0}, {"date": "2026-02-25", "close": 12.965, "volume": 20648.0}, {"date": "2026-02-26", "close": 13.05, "volume": 8706.0}, {"date": "2026-02-27", "close": 13.15, "volume": 4252.0}, {"date": "2026-03-02", "close": 11.345, "volume": 12951.0}, {"date": "2026-03-03", "close": 11.655, "volume": 8473.0}, {"date": "2026-03-04", "close": 11.565, "volume": 11768.0}, {"date": "2026-03-05", "close": 11.055, "volume": 7064.0}, {"date": "2026-03-06", "close": 10.8, "volume": 6032.0}, {"date": "2026-03-09", "close": 11.45, "volume": 40708.0}, {"date": "2026-03-10", "close": 10.725, "volume": 10150.0}, {"date": "2026-03-11", "close": 11.5, "volume": 4435.0}, {"date": "2026-03-12", "close": 12.1, "volume": 948641.0}, {"date": "2026-03-13", "close": 10.45, "volume": 91954.0}, {"date": "2026-03-16", "close": 9.855, "volume": 27957.0}, {"date": "2026-03-17", "close": 9.39, "volume": 17737.0}, {"date": "2026-03-18", "close": 6.99, "volume": 84728.0}, {"date": "2026-03-19", "close": 7.265, "volume": 19908.0}, {"date": "2026-03-20", "close": 7.705, "volume": 21606.0}, {"date": "2026-03-23", "close": 7.255, "volume": 24833.0}, {"date": "2026-03-24", "close": 7.33, "volume": 13437.0}, {"date": "2026-03-25", "close": 7.38, "volume": 8106.0}, {"date": "2026-03-26", "close": 7.38, "volume": 7780.0}, {"date": "2026-03-27", "close": 7.345, "volume": 8601.0}, {"date": "2026-03-30", "close": 6.745, "volume": 20506.0}, {"date": "2026-03-31", "close": 7.235, "volume": 10890.0}, {"date": "2026-04-01", "close": 6.895, "volume": 13502.0}, {"date": "2026-04-02", "close": 6.8, "volume": 3142.0}, {"date": "2026-04-06", "close": 7.21, "volume": 4636.0}, {"date": "2026-04-07", "close": 7.41, "volume": 35729.0}, {"date": "2026-04-08", "close": 7.35, "volume": 18351.0}, {"date": "2026-04-09", "close": 6.96, "volume": 15206.0}, {"date": "2026-04-10", "close": 7.265, "volume": 4665.0}, {"date": "2026-04-13", "close": 7.675, "volume": 31868.0}, {"date": "2026-04-14", "close": 6.995, "volume": 27906.0}, {"date": "2026-04-15", "close": 7.325, "volume": 14448.0}, {"date": "2026-04-16", "close": 6.9, "volume": 15746.0}, {"date": "2026-04-17", "close": 7.075, "volume": 10903.0}, {"date": "2026-04-20", "close": 7.315, "volume": 30706.0}, {"date": "2026-04-21", "close": 6.85, "volume": 16477.0}, {"date": "2026-04-22", "close": 5.91, "volume": 54809.0}, {"date": "2026-04-23", "close": 5.635, "volume": 15203.0}, {"date": "2026-04-24", "close": 5.85, "volume": 19554.0}, {"date": "2026-04-27", "close": 6.4, "volume": 15757.0}, {"date": "2026-04-28", "close": 6.35, "volume": 13738.0}, {"date": "2026-04-29", "close": 6.1, "volume": 73935.0}, {"date": "2026-04-30", "close": 6.15, "volume": 31098.0}, {"date": "2026-05-01", "close": 6.1, "volume": 4463.0}, {"date": "2026-05-04", "close": 7.3, "volume": 226504.0}, {"date": "2026-05-05", "close": 7.5, "volume": 54714.0}, {"date": "2026-05-06", "close": 6.95, "volume": 383296.0}, {"date": "2026-05-07", "close": 6.1, "volume": 35834.0}, {"date": "2026-05-08", "close": 6.25, "volume": 26107.0}, {"date": "2026-05-11", "close": 6.1, "volume": 17779.0}, {"date": "2026-05-12", "close": 5.6, "volume": 30103.0}, {"date": "2026-05-13", "close": 5.3, "volume": 12496.0}, {"date": "2026-05-14", "close": 5.1, "volume": 14981.0}, {"date": "2026-05-15", "close": 5.1, "volume": 30459.0}, {"date": "2026-05-18", "close": 4.954, "volume": 11890.0}, {"date": "2026-05-19", "close": 4.847, "volume": 12565.0}, {"date": "2026-05-20", "close": 4.7, "volume": 9993.0}, {"date": "2026-05-21", "close": 4.925, "volume": 66635.0}, {"date": "2026-05-22", "close": 4.9275, "volume": 13568.0}, {"date": "2026-05-26", "close": 4.7655, "volume": 14163.0}, {"date": "2026-05-27", "close": 4.8, "volume": 11223.0}, {"date": "2026-05-28", "close": 5.1, "volume": 12355.0}, {"date": "2026-05-29", "close": 4.575, "volume": 13548.0}, {"date": "2026-06-01", "close": 4.7505, "volume": 15184.0}, {"date": "2026-06-02", "close": 5.65, "volume": 248918.0}, {"date": "2026-06-03", "close": 5.6, "volume": 343701.0}, {"date": "2026-06-04", "close": 5.7, "volume": 112575.0}, {"date": "2026-06-05", "close": 5.25, "volume": 42569.0}, {"date": "2026-06-08", "close": 4.8495, "volume": 76834.0}, {"date": "2026-06-09", "close": 5.05, "volume": 1876347.0}, {"date": "2026-06-10", "close": 4.998, "volume": 165917.0}, {"date": "2026-06-11", "close": 5.35, "volume": 132895.0}, {"date": "2026-06-12", "close": 4.8495, "volume": 58393.0}, {"date": "2026-06-15", "close": 4.395, "volume": 69405.0}, {"date": "2026-06-16", "close": 4.0, "volume": 63530.0}, {"date": "2026-06-17", "close": 3.8475, "volume": 66174.0}, {"date": "2026-06-18", "close": 3.6535, "volume": 28678.0}, {"date": "2026-06-22", "close": 3.8005, "volume": 57427.0}, {"date": "2026-06-23", "close": 3.588, "volume": 14350.0}, {"date": "2026-06-24", "close": 3.5465, "volume": 21210.0}, {"date": "2026-06-25", "close": 3.265, "volume": 29131.0}, {"date": "2026-06-26", "close": 3.406, "volume": 13127.0}, {"date": "2026-06-29", "close": 3.2725, "volume": 15314.0}, {"date": "2026-06-30", "close": 3.448, "volume": 14425.0}, {"date": "2026-07-01", "close": 3.53, "volume": 67606.0}, {"date": "2026-07-02", "close": 3.5965, "volume": 36481.0}, {"date": "2026-07-06", "close": 3.3, "volume": 9407396.0}, {"date": "2026-07-07", "close": 3.009, "volume": 293182.0}, {"date": "2026-07-08", "close": 3.09, "volume": 128328.0}, {"date": "2026-07-09", "close": 3.085, "volume": 74023.0}, {"date": "2026-07-10", "close": 3.175, "volume": 57881.0}, {"date": "2026-07-13", "close": 2.965, "volume": 53920.0}, {"date": "2026-07-14", "close": 2.9065, "volume": 43221.0}, {"date": "2026-07-15", "close": 2.9485, "volume": 21340.0}, {"date": "2026-07-16", "close": 2.8475, "volume": 36051.0}, {"date": "2026-07-17", "close": 2.8195, "volume": 13530.0}, {"date": "2026-07-20", "close": 2.1675, "volume": 167712.0}, {"date": "2026-07-21", "close": 2.444, "volume": 141124.0}, {"date": "2026-07-22", "close": 2.79, "volume": 968137.0}, {"date": "2026-07-23", "close": 2.57, "volume": 299297.0}, {"date": "2026-07-24", "close": 1.84, "volume": 14770260.0}, {"date": "2026-07-27", "close": 1.84, "volume": 2408964.0}, {"date": "2026-07-28", "close": 1.59, "volume": 233213.0}, {"date": "2026-07-29", "close": 1.64, "volume": 27970840.0}, {"date": "2026-07-30", "close": 1.39, "volume": 1140739.0}, {"date": "2026-07-31", "close": 1.35, "volume": 686242.0}, {"date": "2026-08-03", "close": 1.48, "volume": 468909.0}, {"date": "2026-08-04", "close": 1.49, "volume": 412705.0}, {"date": "2026-08-05", "close": 1.48, "volume": 286749.0}, {"date": "2026-08-06", "close": 1.35, "volume": 319881.0}, {"date": "2026-08-07", "close": 1.27, "volume": 331225.0}, {"date": "2026-08-10", "close": 1.4, "volume": 401290.0}, {"date": "2026-08-11", "close": 1.44, "volume": 202021.0}, {"date": "2026-08-12", "close": 1.41, "volume": 149793.0}, {"date": "2026-08-13", "close": 1.41, "volume": 93889.0}], "refreshing": true}