{"ticker": "NCEW", "overview": {"name": "New Century Logistics (BVI) Limited - 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": "NCEW", "has_prices": true, "as_of": "2026-09-18", "last": 17.22, "prev_close": 17.22, "change": 0.0, "change_pct": 0.0, "session_volume": null, "vwap_5": 17.479999999999997, "vwap_20": 17.658071746031744, "vwap_60": 16.931639151168067, "vwap_250": 6.32762263638671, "high_52w": 20.7, "low_52w": 3.01, "avg_volume_20": 5717.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001493152-26-041443", "src": "13DG", "ticker": "NCEW", "cik": "1968043", "company": "New Century Logistics (BVI) Ltd", "company_raw": "New Century Logistics (BVI) Ltd", "who": "Xueyi Chen", "who_key": "Chen Xueyi", "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": "Chen Xueyi takes a 7.78% passive stake in NCEW", "source_url": "https://www.sec.gov/Archives/edgar/data/2153116/0001493152-26-041443-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85846}], "recent_buys": [], "institutional": [{"id": "13DG-0001493152-26-041443", "src": "13DG", "ticker": "NCEW", "cik": "1968043", "company": "New Century Logistics (BVI) Ltd", "company_raw": "New Century Logistics (BVI) Ltd", "who": "Xueyi Chen", "who_key": "Chen Xueyi", "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": "Chen Xueyi takes a 7.78% passive stake in NCEW", "source_url": "https://www.sec.gov/Archives/edgar/data/2153116/0001493152-26-041443-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85846}], "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": "New Century Logistics (BVI) Limited - Ordinary Shares", "new_value": "New Century Logistics (BVI) Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001968043", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001968043", "applied": 1, "detected_at": "2026-10-26T09:57:09.291921"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "NCEW", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-12-18", "close": 20.32, "volume": 161946.0}, {"date": "2024-12-19", "close": 20.8, "volume": 43682.0}, {"date": "2024-12-20", "close": 20.0, "volume": 10954.0}, {"date": "2024-12-23", "close": 17.6, "volume": 31324.0}, {"date": "2024-12-24", "close": 16.8, "volume": 7315.0}, {"date": "2024-12-26", "close": 16.8, "volume": 8103.0}, {"date": "2024-12-27", "close": 16.16, "volume": 11765.0}, {"date": "2024-12-30", "close": 18.8, "volume": 16686.0}, {"date": "2024-12-31", "close": 20.0, "volume": 14654.0}, {"date": "2025-01-02", "close": 20.4, "volume": 11935.0}, {"date": "2025-01-03", "close": 18.16, "volume": 25453.0}, {"date": "2025-01-06", "close": 16.32, "volume": 14175.0}, {"date": "2025-01-07", "close": 17.92, "volume": 4163.0}, {"date": "2025-01-08", "close": 16.8, "volume": 3891.0}, {"date": "2025-01-10", "close": 17.892, "volume": 1022.0}, {"date": "2025-01-13", "close": 17.6, "volume": 3065.0}, {"date": "2025-01-14", "close": 15.52, "volume": 9271.0}, {"date": "2025-01-15", "close": 16.24, "volume": 8855.0}, {"date": "2025-01-16", "close": 14.08, "volume": 4206.0}, {"date": "2025-01-17", "close": 13.76, "volume": 9172.0}, {"date": "2025-01-21", "close": 14.16, "volume": 5339.0}, {"date": "2025-01-22", "close": 13.68, "volume": 7298.0}, {"date": "2025-01-23", "close": 16.64, "volume": 17790.0}, {"date": "2025-01-24", "close": 15.36, "volume": 6023.0}, {"date": "2025-01-27", "close": 17.52, "volume": 14589.0}, {"date": "2025-01-28", "close": 16.24, "volume": 3582.0}, {"date": "2025-01-29", "close": 14.56, "volume": 6140.0}, {"date": "2025-01-30", "close": 14.8, "volume": 6303.0}, {"date": "2025-01-31", "close": 14.1736, "volume": 4633.0}, {"date": "2025-02-03", "close": 15.44, "volume": 2725.0}, {"date": "2025-02-04", "close": 15.6, "volume": 1709.0}, {"date": "2025-02-05", "close": 15.68, "volume": 1737.0}, {"date": "2025-02-06", "close": 15.2, "volume": 270429.0}, {"date": "2025-02-07", "close": 12.96, "volume": 54738.0}, {"date": "2025-02-10", "close": 10.8, "volume": 18876.0}, {"date": "2025-02-11", "close": 11.92, "volume": 5256.0}, {"date": "2025-02-12", "close": 10.48, "volume": 3891.0}, {"date": "2025-02-13", "close": 10.184, "volume": 1683.0}, {"date": "2025-02-14", "close": 10.72, "volume": 2015.0}, {"date": "2025-02-18", "close": 10.72, "volume": 1609.0}, {"date": "2025-02-19", "close": 10.96, "volume": 1853.0}, {"date": "2025-02-20", "close": 11.6, "volume": 1022.0}, {"date": "2025-02-21", "close": 10.24, "volume": 2997.0}, {"date": "2025-02-24", "close": 9.6088, "volume": 7938.0}, {"date": "2025-02-25", "close": 7.9208, "volume": 9610.0}, {"date": "2025-02-26", "close": 8.48, "volume": 1635.0}, {"date": "2025-02-27", "close": 7.6272, "volume": 4282.0}, {"date": "2025-02-28", "close": 8.08, "volume": 3195.0}, {"date": "2025-03-03", "close": 8.48, "volume": 9879.0}, {"date": "2025-03-04", "close": 8.88, "volume": 7562.0}, {"date": "2025-03-05", "close": 8.08, "volume": 20398.0}, {"date": "2025-03-06", "close": 8.88, "volume": 695.0}, {"date": "2025-03-07", "close": 9.04, "volume": 1116.0}, {"date": "2025-03-10", "close": 8.32, "volume": 4238.0}, {"date": "2025-03-11", "close": 8.4, "volume": 4757.0}, {"date": "2025-03-12", "close": 10.24, "volume": 10434.0}, {"date": "2025-03-13", "close": 12.16, "volume": 17452.0}, {"date": "2025-03-14", "close": 11.76, "volume": 21992.0}, {"date": "2025-03-17", "close": 11.32, "volume": 4639.0}, {"date": "2025-03-18", "close": 11.52, "volume": 5559.0}, {"date": "2025-03-19", "close": 12.88, "volume": 9411.0}, {"date": "2025-03-20", "close": 14.76, "volume": 15032.0}, {"date": "2025-03-21", "close": 13.52, "volume": 7222.0}, {"date": "2025-03-24", "close": 13.44, "volume": 1307.0}, {"date": "2025-03-25", "close": 14.344, "volume": 970.0}, {"date": "2025-03-26", "close": 13.12, "volume": 3160.0}, {"date": "2025-03-27", "close": 14.08, "volume": 1893.0}, {"date": "2025-03-28", "close": 13.36, "volume": 1590.0}, {"date": "2025-03-31", "close": 13.2, "volume": 28720.0}, {"date": "2025-04-01", "close": 13.44, "volume": 2155.0}, {"date": "2025-04-02", "close": 14.4, "volume": 7897.0}, {"date": "2025-04-03", "close": 12.4, "volume": 3269.0}, {"date": "2025-04-04", "close": 12.64, "volume": 1946.0}, {"date": "2025-04-07", "close": 13.52, "volume": 5737.0}, {"date": "2025-04-08", "close": 13.464, "volume": 29432.0}, {"date": "2025-04-09", "close": 13.44, "volume": 1658.0}, {"date": "2025-04-10", "close": 12.96, "volume": 1845.0}, {"date": "2025-04-11", "close": 12.4, "volume": 1611.0}, {"date": "2025-04-14", "close": 11.12, "volume": 9933.0}, {"date": "2025-04-15", "close": 12.96, "volume": 22514.0}, {"date": "2025-04-16", "close": 13.52, "volume": 5368.0}, {"date": "2025-04-17", "close": 13.76, "volume": 3535.0}, {"date": "2025-04-21", "close": 14.88, "volume": 4715.0}, {"date": "2025-04-22", "close": 17.12, "volume": 14584.0}, {"date": "2025-04-23", "close": 17.92, "volume": 15150.0}, {"date": "2025-04-24", "close": 19.18, "volume": 11115.0}, {"date": "2025-04-25", "close": 20.0, "volume": 2978.0}, {"date": "2025-04-28", "close": 18.88, "volume": 4145.0}, {"date": "2025-04-29", "close": 19.36, "volume": 6416.0}, {"date": "2025-04-30", "close": 17.84, "volume": 4329.0}, {"date": "2025-05-01", "close": 17.6, "volume": 4452.0}, {"date": "2025-05-02", "close": 17.76, "volume": 1378.0}, {"date": "2025-05-05", "close": 17.36, "volume": 4149.0}, {"date": "2025-05-06", "close": 17.84, "volume": 4567.0}, {"date": "2025-05-07", "close": 13.2, "volume": 5863223.0}, {"date": "2025-05-08", "close": 10.96, "volume": 199404.0}, {"date": "2025-05-09", "close": 10.56, "volume": 83943.0}, {"date": "2025-05-12", "close": 11.6, "volume": 54544.0}, {"date": "2025-05-13", "close": 9.84, "volume": 30689.0}, {"date": "2025-05-14", "close": 9.6944, "volume": 31977.0}, {"date": "2025-05-15", "close": 9.44, "volume": 32008.0}, {"date": "2025-05-16", "close": 9.04, "volume": 11572.0}, {"date": "2025-05-19", "close": 9.28, "volume": 38215.0}, {"date": "2025-05-20", "close": 9.28, "volume": 10086.0}, {"date": "2025-05-21", "close": 10.0, "volume": 157725.0}, {"date": "2025-05-22", "close": 9.2, "volume": 78525.0}, {"date": "2025-05-23", "close": 8.8, "volume": 16475.0}, {"date": "2025-05-27", "close": 8.9432, "volume": 11848.0}, {"date": "2025-05-28", "close": 8.7344, "volume": 10028.0}, {"date": "2025-05-29", "close": 8.72, "volume": 14900.0}, {"date": "2025-05-30", "close": 8.56, "volume": 16783.0}, {"date": "2025-06-02", "close": 8.4, "volume": 23116.0}, {"date": "2025-06-03", "close": 10.16, "volume": 463104.0}, {"date": "2025-06-04", "close": 11.12, "volume": 4749181.0}, {"date": "2025-06-05", "close": 10.0, "volume": 211803.0}, {"date": "2025-06-06", "close": 9.92, "volume": 77965.0}, {"date": "2025-06-09", "close": 9.28, "volume": 54016.0}, {"date": "2025-06-10", "close": 8.8, "volume": 27322.0}, {"date": "2025-06-11", "close": 8.64, "volume": 39373.0}, {"date": "2025-06-12", "close": 8.88, "volume": 19233.0}, {"date": "2025-06-13", "close": 8.32, "volume": 17726.0}, {"date": "2025-06-16", "close": 8.4, "volume": 20096.0}, {"date": "2025-06-17", "close": 8.4, "volume": 22388.0}, {"date": "2025-06-18", "close": 7.9472, "volume": 31141.0}, {"date": "2025-06-20", "close": 7.8816, "volume": 14767.0}, {"date": "2025-06-23", "close": 7.4, "volume": 14476.0}, {"date": "2025-06-24", "close": 9.36, "volume": 690313.0}, {"date": "2025-06-25", "close": 8.32, "volume": 104414.0}, {"date": "2025-06-26", "close": 7.8, "volume": 47715.0}, {"date": "2025-06-27", "close": 7.84, "volume": 32917.0}, {"date": "2025-06-30", "close": 7.56, "volume": 36415.0}, {"date": "2025-07-01", "close": 7.7216, "volume": 9046.0}, {"date": "2025-07-02", "close": 7.5888, "volume": 7950.0}, {"date": "2025-07-03", "close": 7.532, "volume": 9429.0}, {"date": "2025-07-07", "close": 7.328, "volume": 18507.0}, {"date": "2025-07-08", "close": 7.2152, "volume": 12502.0}, {"date": "2025-07-09", "close": 7.056, "volume": 17632.0}, {"date": "2025-07-10", "close": 7.2816, "volume": 14841.0}, {"date": "2025-07-11", "close": 7.34, "volume": 9045.0}, {"date": "2025-07-14", "close": 7.0472, "volume": 18173.0}, {"date": "2025-07-15", "close": 6.92, "volume": 15702.0}, {"date": "2025-07-16", "close": 6.972, "volume": 6302.0}, {"date": "2025-07-17", "close": 6.9896, "volume": 9040.0}, {"date": "2025-07-18", "close": 6.8608, "volume": 13346.0}, {"date": "2025-07-21", "close": 6.6624, "volume": 13047.0}, {"date": "2025-07-22", "close": 6.5944, "volume": 16122.0}, {"date": "2025-07-23", "close": 6.716, "volume": 7439.0}, {"date": "2025-07-24", "close": 6.48, "volume": 12050.0}, {"date": "2025-07-25", "close": 6.6392, "volume": 10111.0}, {"date": "2025-07-28", "close": 6.5688, "volume": 4943.0}, {"date": "2025-07-29", "close": 6.2008, "volume": 9216.0}, {"date": "2025-07-30", "close": 6.0832, "volume": 9447.0}, {"date": "2025-07-31", "close": 5.8352, "volume": 12770.0}, {"date": "2025-08-01", "close": 5.5184, "volume": 11667.0}, {"date": "2025-08-04", "close": 5.692, "volume": 11972.0}, {"date": "2025-08-05", "close": 5.84, "volume": 6533.0}, {"date": "2025-08-06", "close": 6.4016, "volume": 20336.0}, {"date": "2025-08-07", "close": 6.184, "volume": 7123.0}, {"date": "2025-08-08", "close": 6.2, "volume": 3163.0}, {"date": "2025-08-11", "close": 6.2392, "volume": 2620.0}, {"date": "2025-08-12", "close": 6.248, "volume": 2546.0}, {"date": "2025-08-13", "close": 6.4, "volume": 4060.0}, {"date": "2025-08-14", "close": 6.2488, "volume": 3227.0}, {"date": "2025-08-15", "close": 6.332, "volume": 5446.0}, {"date": "2025-08-18", "close": 6.0, "volume": 3560.0}, {"date": "2025-08-19", "close": 5.36, "volume": 19888.0}, {"date": "2025-08-20", "close": 4.8064, "volume": 17933.0}, {"date": "2025-08-21", "close": 4.84, "volume": 3795.0}, {"date": "2025-08-22", "close": 4.9664, "volume": 3900.0}, {"date": "2025-08-25", "close": 4.7804, "volume": 7404.0}, {"date": "2025-08-26", "close": 4.888, "volume": 316750.0}, {"date": "2025-08-27", "close": 4.92, "volume": 29779.0}, {"date": "2025-08-28", "close": 4.9152, "volume": 7425.0}, {"date": "2025-08-29", "close": 4.7184, "volume": 12969.0}, {"date": "2025-09-02", "close": 4.72, "volume": 3150.0}, {"date": "2025-09-03", "close": 4.1725, "volume": 11007.0}, {"date": "2025-09-04", "close": 4.248, "volume": 21885.0}, {"date": "2025-09-05", "close": 4.0016, "volume": 8188.0}, {"date": "2025-09-08", "close": 3.9088, "volume": 12842.0}, {"date": "2025-09-09", "close": 5.4448, "volume": 631742.0}, {"date": "2025-09-10", "close": 4.8016, "volume": 52654.0}, {"date": "2025-09-11", "close": 4.7056, "volume": 21452.0}, {"date": "2025-09-12", "close": 4.7728, "volume": 9095.0}, {"date": "2025-09-15", "close": 4.8016, "volume": 69392.0}, {"date": "2025-09-16", "close": 4.8784, "volume": 14918.0}, {"date": "2025-09-17", "close": 5.0568, "volume": 14274.0}, {"date": "2025-09-18", "close": 5.1192, "volume": 11215.0}, {"date": "2025-09-19", "close": 5.0416, "volume": 6011.0}, {"date": "2025-09-22", "close": 4.9792, "volume": 5769.0}, {"date": "2025-09-23", "close": 5.0424, "volume": 2288.0}, {"date": "2025-09-24", "close": 4.9664, "volume": 4530.0}, {"date": "2025-09-25", "close": 4.7608, "volume": 7429.0}, {"date": "2025-09-26", "close": 4.84, "volume": 6590.0}, {"date": "2025-09-29", "close": 5.04, "volume": 8795.0}, {"date": "2025-09-30", "close": 4.92, "volume": 5840.0}, {"date": "2025-10-01", "close": 4.9584, "volume": 2915.0}, {"date": "2025-10-02", "close": 5.04, "volume": 5892.0}, {"date": "2025-10-03", "close": 4.9168, "volume": 8814.0}, {"date": "2025-10-06", "close": 4.9608, "volume": 4068.0}, {"date": "2025-10-07", "close": 5.0384, "volume": 4790.0}, {"date": "2025-10-08", "close": 5.0, "volume": 4715.0}, {"date": "2025-10-09", "close": 4.8208, "volume": 6353.0}, {"date": "2025-10-10", "close": 4.7192, "volume": 25946.0}, {"date": "2025-10-13", "close": 4.636, "volume": 19238.0}, {"date": "2025-10-14", "close": 4.3872, "volume": 5317.0}, {"date": "2025-10-15", "close": 4.1592, "volume": 15354.0}, {"date": "2025-10-16", "close": 4.4272, "volume": 19980.0}, {"date": "2025-10-17", "close": 4.2568, "volume": 4699.0}, {"date": "2025-10-20", "close": 4.356, "volume": 1201.0}, {"date": "2025-10-21", "close": 4.432, "volume": 4454.0}, {"date": "2025-10-22", "close": 4.24, "volume": 2599.0}, {"date": "2025-10-23", "close": 4.3272, "volume": 3567.0}, {"date": "2025-10-24", "close": 4.3272, "volume": 1576.0}, {"date": "2025-10-27", "close": 4.1768, "volume": 5802.0}, {"date": "2025-10-28", "close": 4.1296, "volume": 2876.0}, {"date": "2025-10-29", "close": 4.16, "volume": 3322.0}, {"date": "2025-10-30", "close": 4.1992, "volume": 4299.0}, {"date": "2025-10-31", "close": 4.216, "volume": 16438.0}, {"date": "2025-11-03", "close": 4.14, "volume": 6810.0}, {"date": "2025-11-04", "close": 4.0792, "volume": 6394.0}, {"date": "2025-11-05", "close": 4.172, "volume": 46935.0}, {"date": "2025-11-06", "close": 4.0792, "volume": 14915.0}, {"date": "2025-11-07", "close": 3.84, "volume": 15908.0}, {"date": "2025-11-10", "close": 3.6, "volume": 71146.0}, {"date": "2025-11-11", "close": 3.5192, "volume": 12203.0}, {"date": "2025-11-12", "close": 3.44, "volume": 32942.0}, {"date": "2025-11-13", "close": 3.1536, "volume": 34083.0}, {"date": "2025-11-14", "close": 3.01, "volume": 72995.0}, {"date": "2025-11-17", "close": 3.37, "volume": 46897.0}, {"date": "2025-11-18", "close": 3.46, "volume": 12559.0}, {"date": "2025-11-19", "close": 3.54, "volume": 6253.0}, {"date": "2025-11-20", "close": 3.67, "volume": 13372.0}, {"date": "2025-11-21", "close": 3.6, "volume": 49412.0}, {"date": "2025-11-24", "close": 3.87, "volume": 6451.0}, {"date": "2025-11-25", "close": 3.8, "volume": 18277.0}, {"date": "2025-11-26", "close": 3.91, "volume": 12593.0}, {"date": "2025-11-28", "close": 4.02, "volume": 240187.0}, {"date": "2025-12-01", "close": 3.47, "volume": 21528.0}, {"date": "2025-12-02", "close": 3.51, "volume": 12262.0}, {"date": "2025-12-03", "close": 3.5, "volume": 22094.0}, {"date": "2025-12-04", "close": 3.92, "volume": 38631.0}, {"date": "2025-12-05", "close": 4.12, "volume": 167528.0}, {"date": "2025-12-08", "close": 5.01, "volume": 142592.0}, {"date": "2025-12-09", "close": 5.52, "volume": 259497.0}, {"date": "2025-12-10", "close": 4.62, "volume": 70728.0}, {"date": "2025-12-11", "close": 4.31, "volume": 24047.0}, {"date": "2025-12-12", "close": 4.86, "volume": 481896.0}, {"date": "2025-12-15", "close": 4.53, "volume": 39673.0}, {"date": "2025-12-16", "close": 4.68, "volume": 110497.0}, {"date": "2025-12-17", "close": 4.86, "volume": 94879.0}, {"date": "2025-12-18", "close": 5.75, "volume": 119436.0}, {"date": "2025-12-19", "close": 5.23, "volume": 44007.0}, {"date": "2025-12-22", "close": 5.26, "volume": 41367.0}, {"date": "2025-12-23", "close": 5.29, "volume": 30747.0}, {"date": "2025-12-24", "close": 5.84, "volume": 39638.0}, {"date": "2025-12-26", "close": 5.59, "volume": 31096.0}, {"date": "2025-12-29", "close": 5.35, "volume": 29051.0}, {"date": "2025-12-30", "close": 6.28, "volume": 79937.0}, {"date": "2025-12-31", "close": 5.86, "volume": 11254.0}, {"date": "2026-01-02", "close": 6.27, "volume": 9762.0}, {"date": "2026-01-05", "close": 6.705, "volume": 18590.0}, {"date": "2026-01-06", "close": 6.6, "volume": 11780.0}, {"date": "2026-01-07", "close": 6.5, "volume": 1383.0}, {"date": "2026-01-08", "close": 6.33, "volume": 11009.0}, {"date": "2026-01-09", "close": 6.59, "volume": 14955.0}, {"date": "2026-01-12", "close": 6.51, "volume": 3821.0}, {"date": "2026-01-13", "close": 7.4, "volume": 28523.0}, {"date": "2026-01-14", "close": 7.95, "volume": 104013.0}, {"date": "2026-01-15", "close": 7.84, "volume": 58072.0}, {"date": "2026-01-16", "close": 7.75, "volume": 35991.0}, {"date": "2026-01-20", "close": 7.79, "volume": 24929.0}, {"date": "2026-01-21", "close": 7.91, "volume": 9845.0}, {"date": "2026-01-22", "close": 8.47, "volume": 11755.0}, {"date": "2026-01-23", "close": 8.4, "volume": 11475.0}, {"date": "2026-01-26", "close": 8.0, "volume": 8705.0}, {"date": "2026-01-27", "close": 7.6, "volume": 7676.0}, {"date": "2026-01-28", "close": 7.31, "volume": 31310.0}, {"date": "2026-01-29", "close": 7.8, "volume": 8684.0}, {"date": "2026-01-30", "close": 6.34, "volume": 16213.0}, {"date": "2026-02-02", "close": 7.44, "volume": 38372.0}, {"date": "2026-02-03", "close": 7.4, "volume": 4766.0}, {"date": "2026-02-04", "close": 7.15, "volume": 4315.0}, {"date": "2026-02-05", "close": 7.25, "volume": 5273.0}, {"date": "2026-02-06", "close": 7.59, "volume": 2362.0}, {"date": "2026-02-09", "close": 7.25, "volume": 1056.0}, {"date": "2026-02-10", "close": 7.45, "volume": 5750.0}, {"date": "2026-02-11", "close": 6.95, "volume": 3021.0}, {"date": "2026-02-12", "close": 6.95, "volume": null}, {"date": "2026-02-13", "close": 7.14, "volume": 2924.0}, {"date": "2026-02-17", "close": 7.53, "volume": 4658.0}, {"date": "2026-02-18", "close": 8.0, "volume": 10262.0}, {"date": "2026-02-19", "close": 7.825, "volume": 551.0}, {"date": "2026-02-20", "close": 8.01, "volume": 1279.0}, {"date": "2026-02-23", "close": 8.1, "volume": 2866.0}, {"date": "2026-02-24", "close": 8.1, "volume": null}, {"date": "2026-02-25", "close": 7.6, "volume": 3849.0}, {"date": "2026-02-26", "close": 8.85, "volume": 26057.0}, {"date": "2026-02-27", "close": 8.95, "volume": 8545.0}, {"date": "2026-03-02", "close": 8.8, "volume": 23178.0}, {"date": "2026-03-03", "close": 8.3, "volume": 1378.0}, {"date": "2026-03-04", "close": 8.33, "volume": 729.0}, {"date": "2026-03-05", "close": 8.6, "volume": 7959.0}, {"date": "2026-03-06", "close": 8.6, "volume": 2992.0}, {"date": "2026-03-09", "close": 8.6001, "volume": 1344.0}, {"date": "2026-03-10", "close": 8.32, "volume": 285.0}, {"date": "2026-03-11", "close": 8.6, "volume": 713.0}, {"date": "2026-03-12", "close": 8.6, "volume": null}, {"date": "2026-03-13", "close": 8.6002, "volume": 1832.0}, {"date": "2026-03-16", "close": 8.8, "volume": 2702.0}, {"date": "2026-03-17", "close": 9.2, "volume": 3682.0}, {"date": "2026-03-18", "close": 9.2, "volume": 1276.0}, {"date": "2026-03-19", "close": 9.6001, "volume": 5162.0}, {"date": "2026-03-20", "close": 9.7, "volume": 3546.0}, {"date": "2026-03-23", "close": 10.0873, "volume": 7255.0}, {"date": "2026-03-24", "close": 10.275, "volume": 8721.0}, {"date": "2026-03-25", "close": 10.28, "volume": 4151.0}, {"date": "2026-03-26", "close": 11.12, "volume": 6509.0}, {"date": "2026-03-27", "close": 11.5, "volume": 3595.0}, {"date": "2026-03-30", "close": 11.515, "volume": 2343.0}, {"date": "2026-03-31", "close": 11.99, "volume": 9305.0}, {"date": "2026-04-01", "close": 11.8, "volume": 5925.0}, {"date": "2026-04-02", "close": 11.5, "volume": 15141.0}, {"date": "2026-04-06", "close": 11.49, "volume": 1419.0}, {"date": "2026-04-07", "close": 11.745, "volume": 4137.0}, {"date": "2026-04-08", "close": 11.85, "volume": 476.0}, {"date": "2026-04-09", "close": 11.8, "volume": 3902.0}, {"date": "2026-04-10", "close": 12.0, "volume": 1861.0}, {"date": "2026-04-13", "close": 13.18, "volume": 1705.0}, {"date": "2026-04-14", "close": 13.52, "volume": 17645.0}, {"date": "2026-04-15", "close": 13.0, "volume": 3381.0}, {"date": "2026-04-16", "close": 13.354, "volume": 4527.0}, {"date": "2026-04-17", "close": 13.34, "volume": 6795.0}, {"date": "2026-04-20", "close": 13.0, "volume": 2930.0}, {"date": "2026-04-21", "close": 13.02, "volume": 6704.0}, {"date": "2026-04-22", "close": 14.0001, "volume": 6010.0}, {"date": "2026-04-23", "close": 15.52, "volume": 11204.0}, {"date": "2026-04-24", "close": 15.89, "volume": 5977.0}, {"date": "2026-04-27", "close": 16.0, "volume": 1139.0}, {"date": "2026-04-28", "close": 16.25, "volume": 3987.0}, {"date": "2026-04-29", "close": 16.25, "volume": null}, {"date": "2026-04-30", "close": 16.02, "volume": 1075.0}, {"date": "2026-05-01", "close": 16.04, "volume": 1146.0}, {"date": "2026-05-04", "close": 16.25, "volume": 3697.0}, {"date": "2026-05-05", "close": 16.05, "volume": 7708.0}, {"date": "2026-05-06", "close": 16.05, "volume": null}, {"date": "2026-05-07", "close": 16.0, "volume": 984.0}, {"date": "2026-05-08", "close": 16.25, "volume": 1894.0}, {"date": "2026-05-11", "close": 15.2, "volume": 4488.0}, {"date": "2026-05-12", "close": 15.0, "volume": 10202.0}, {"date": "2026-05-13", "close": 15.0, "volume": null}, {"date": "2026-05-14", "close": 15.7501, "volume": 275.0}, {"date": "2026-05-15", "close": 15.7501, "volume": null}, {"date": "2026-05-18", "close": 19.18, "volume": 24934.0}, {"date": "2026-05-19", "close": 19.96, "volume": 2807.0}, {"date": "2026-05-20", "close": 20.03, "volume": 1181.0}, {"date": "2026-05-21", "close": 19.02, "volume": 1977.0}, {"date": "2026-05-22", "close": 19.02, "volume": null}, {"date": "2026-05-26", "close": 18.5, "volume": 3603.0}, {"date": "2026-05-27", "close": 18.0, "volume": 1716.0}, {"date": "2026-05-28", "close": 18.2216, "volume": 8433.0}, {"date": "2026-05-29", "close": 18.93, "volume": 632.0}, {"date": "2026-06-01", "close": 18.93, "volume": null}, {"date": "2026-06-02", "close": 18.79, "volume": 1559.0}, {"date": "2026-06-03", "close": 18.01, "volume": 1600.0}, {"date": "2026-06-04", "close": 18.2, "volume": 652.0}, {"date": "2026-06-05", "close": 20.7, "volume": 3844.0}, {"date": "2026-06-08", "close": 20.08, "volume": 1449.0}, {"date": "2026-06-09", "close": 19.65, "volume": 661.0}, {"date": "2026-06-10", "close": 20.3, "volume": 4223.0}, {"date": "2026-06-11", "close": 20.0, "volume": 663.0}, {"date": "2026-06-12", "close": 19.73, "volume": 500.0}, {"date": "2026-06-15", "close": 19.84, "volume": 2044.0}, {"date": "2026-06-16", "close": 20.33, "volume": 599.0}, {"date": "2026-06-17", "close": 20.0, "volume": 805.0}, {"date": "2026-06-18", "close": 20.0, "volume": 417.0}, {"date": "2026-06-22", "close": 19.3, "volume": 496.0}, {"date": "2026-06-23", "close": 19.0, "volume": 522.0}, {"date": "2026-06-24", "close": 19.0, "volume": null}, {"date": "2026-06-25", "close": 19.0, "volume": null}, {"date": "2026-06-26", "close": 17.99, "volume": 1141.0}, {"date": "2026-06-29", "close": 17.22, "volume": 1555.0}, {"date": "2026-06-30", "close": 17.22, "volume": null}, {"date": "2026-07-01", "close": 16.55, "volume": 396.0}, {"date": "2026-07-02", "close": 16.1, "volume": 11736.0}, {"date": "2026-07-06", "close": 16.6, "volume": 4164.0}, {"date": "2026-07-07", "close": 16.4, "volume": 226.0}, {"date": "2026-07-08", "close": 16.58, "volume": 3918.0}, {"date": "2026-07-09", "close": 16.79, "volume": 3112.0}, {"date": "2026-07-10", "close": 16.2, "volume": 1159.0}, {"date": "2026-07-13", "close": 16.2, "volume": null}, {"date": "2026-07-14", "close": 16.81, "volume": 691.0}, {"date": "2026-07-15", "close": 17.0, "volume": 958.0}, {"date": "2026-07-16", "close": 16.25, "volume": 157.0}, {"date": "2026-07-17", "close": 17.1, "volume": 438.0}, {"date": "2026-07-20", "close": 17.0, "volume": 601.0}, {"date": "2026-07-21", "close": 17.0, "volume": null}, {"date": "2026-07-22", "close": 17.1, "volume": 32397.0}, {"date": "2026-07-23", "close": 16.8, "volume": 356.0}, {"date": "2026-07-24", "close": 16.8, "volume": null}, {"date": "2026-07-27", "close": 16.8, "volume": null}, {"date": "2026-07-28", "close": 16.8, "volume": null}, {"date": "2026-07-29", "close": 18.0, "volume": 374.0}, {"date": "2026-07-30", "close": 15.6, "volume": 736.0}, {"date": "2026-07-31", "close": 15.6, "volume": null}, {"date": "2026-08-03", "close": 17.1, "volume": 767.0}, {"date": "2026-08-04", "close": 17.1, "volume": null}, {"date": "2026-08-05", "close": 16.95, "volume": 101211.0}, {"date": "2026-08-06", "close": 16.95, "volume": null}, {"date": "2026-08-07", "close": 16.12, "volume": 806.0}, {"date": "2026-08-10", "close": 16.46, "volume": 1339.0}, {"date": "2026-08-11", "close": 16.9, "volume": 352.0}, {"date": "2026-08-12", "close": 16.79, "volume": 205.0}, {"date": "2026-08-13", "close": 16.79, "volume": null}, {"date": "2026-08-14", "close": 17.31, "volume": 212.0}, {"date": "2026-08-17", "close": 17.31, "volume": null}, {"date": "2026-08-18", "close": 17.31, "volume": null}, {"date": "2026-08-19", "close": 17.31, "volume": null}, {"date": "2026-08-20", "close": 17.31, "volume": null}, {"date": "2026-08-21", "close": 16.6415, "volume": 472.0}, {"date": "2026-08-24", "close": 16.35, "volume": 879.0}, {"date": "2026-08-25", "close": 17.39, "volume": 605.0}, {"date": "2026-08-26", "close": 17.39, "volume": 1505.0}, {"date": "2026-08-27", "close": 18.389, "volume": 3650.0}, {"date": "2026-08-28", "close": 18.19, "volume": 337.0}, {"date": "2026-08-31", "close": 18.19, "volume": null}, {"date": "2026-09-01", "close": 18.08, "volume": 273.0}, {"date": "2026-09-02", "close": 18.08, "volume": null}, {"date": "2026-09-03", "close": 16.24, "volume": 710.0}, {"date": "2026-09-04", "close": 16.24, "volume": null}, {"date": "2026-09-08", "close": 16.24, "volume": null}, {"date": "2026-09-09", "close": 17.83, "volume": 205.0}, {"date": "2026-09-10", "close": 18.93, "volume": 241.0}, {"date": "2026-09-11", "close": 18.93, "volume": null}, {"date": "2026-09-14", "close": 17.6, "volume": 214.0}, {"date": "2026-09-15", "close": 17.6, "volume": null}, {"date": "2026-09-16", "close": 17.56, "volume": 199.0}, {"date": "2026-09-17", "close": 17.22, "volume": 160.0}, {"date": "2026-09-18", "close": 17.22, "volume": null}], "refreshing": true}