{"ticker": "NCI", "overview": {"cik": "1916331", "ticker": "NCI", "name": "Neo-Concept International Group Holdings Ltd", "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "Israel", "sic": "2300", "announcements": [{"form": "6-K", "date": "2026-08-26", "title": "FORM 6-K", "accession": "0001185185-26-003715", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-21", "title": "Form SCHEDULE 13G", "accession": "0001595888-26-000112", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-19", "title": "FORM 6-K", "accession": "0001185185-26-003613", "price_sensitive": true}, {"form": "3", "date": "2026-08-11", "title": "Initial insider holdings", "accession": "0001185185-26-003372", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-30", "title": "Form EFFECT", "accession": "9999999995-26-002501", "price_sensitive": false}, {"form": "F-3/A", "date": "2026-07-30", "title": "FORM F-3/A", "accession": "0001185185-26-003174", "price_sensitive": false}, {"form": "F-3", "date": "2026-07-23", "title": "FORM F-3", "accession": "0001185185-26-003102", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-08", "title": "FORM 6-K", "accession": "0001185185-26-002831", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-06-17", "title": "Form EFFECT", "accession": "9999999995-26-002055", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-06-17", "title": "FORM S-8 POS", "accession": "0001185185-26-002549", "price_sensitive": false}, {"form": "POS AM", "date": "2026-06-17", "title": "FORM POS AM", "accession": "0001185185-26-002543", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-16", "title": "FORM S-8", "accession": "0001185185-26-002523", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-06-15", "title": "Form SCHEDULE 13D", "accession": "0001213900-26-068526", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001213900-26-068020", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-12", "title": "FORM 6-K", "accession": "0001185185-26-002482", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-15", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-057091", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-08", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-053542", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-30", "title": "ANNUAL REPORT", "accession": "0001213900-26-050005", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-16", "title": "CURRENT REPORT", "accession": "0001213900-26-044458", "price_sensitive": true}, {"form": "3", "date": "2026-04-13", "title": "Initial insider holdings", "accession": "0001213900-26-042734", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-01", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-037937", "price_sensitive": true}, {"form": "3", "date": "2026-03-27", "title": "Initial insider holdings", "accession": "0001213900-26-035118", "price_sensitive": false}, {"form": "3", "date": "2026-03-27", "title": "Initial insider holdings", "accession": "0001213900-26-035113", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-030190", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-030187", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "NCI", "has_prices": true, "as_of": "2026-07-24", "last": 11.72, "prev_close": 11.71, "change": 0.009999999999999787, "change_pct": 0.0008539709649871722, "session_volume": 254888.0, "vwap_5": 11.738302674230367, "vwap_20": 11.857133201961421, "vwap_60": 10.349897440373079, "vwap_250": 16.68521905282833, "high_52w": 96.0, "low_52w": 3.952, "avg_volume_20": 262105.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001213900-26-097820", "src": "INSIDERS", "ticker": "NCI", "cik": "1916331", "company": "Neo-Concept International Group Holdings Ltd", "company_raw": "Neo-Concept International Group Holdings Ltd", "who": "Pengfei Jiang", "who_key": "Jiang Pengfei", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 350.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "Israel", "headline": "CEO files routine paperwork on NCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2119061/000121390026097820/0001213900-26-097820-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100311}, {"id": "13DG-0001595888-26-000112", "src": "13DG", "ticker": "NCI", "cik": "1916331", "company": "Neo-Concept International Group Holdings Ltd", "company_raw": "Neo-Concept International Group Holdings Ltd", "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": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "Israel", "headline": "JANE STREET GROUP, LLC takes a 5% passive stake in NCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1595888/0001595888-26-000112-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106071}, {"id": "0001213900-26-068020", "src": "INSIDERS", "ticker": "NCI", "cik": "1916331", "company": "Neo-Concept International Group Holdings Ltd", "company_raw": "Neo-Concept International Group Holdings Ltd", "who": "Eva Yuk Yin Siu", "who_key": "Siu Eva Yuk Yin", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "Israel", "headline": "CEO files routine paperwork on NCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1916331/000121390026068020/0001213900-26-068020-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227031}, {"id": "13DG-0001213900-26-068526", "src": "13DG", "ticker": "NCI", "cik": "1916331", "company": "Neo-Concept International Group Holdings Ltd", "company_raw": "Neo-Concept International Group Holdings Ltd", "who": "Neo-Concept International Group Holdings Ltd", "who_key": "Neo-Concept International Group Holdings Ltd", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "Israel", "headline": "Neo-Concept International Group Holdings Ltd takes a activist stake in NCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1916331/0001213900-26-068526-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-05-29", "mins": 227031}], "recent_buys": [], "institutional": [{"id": "13DG-0001595888-26-000112", "src": "13DG", "ticker": "NCI", "cik": "1916331", "company": "Neo-Concept International Group Holdings Ltd", "company_raw": "Neo-Concept International Group Holdings Ltd", "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": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "Israel", "headline": "JANE STREET GROUP, LLC takes a 5% passive stake in NCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1595888/0001595888-26-000112-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106071}, {"id": "13DG-0001213900-26-068526", "src": "13DG", "ticker": "NCI", "cik": "1916331", "company": "Neo-Concept International Group Holdings Ltd", "company_raw": "Neo-Concept International Group Holdings Ltd", "who": "Neo-Concept International Group Holdings Ltd", "who_key": "Neo-Concept International Group Holdings Ltd", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Apparel & Other Finishd Prods of  Fabrics & Similar Matl", "country": "Israel", "headline": "Neo-Concept International Group Holdings Ltd takes a activist stake in NCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1916331/0001213900-26-068526-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-05-29", "mins": 227031}], "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": "Neo-Concept International Group Holdings Limited - Class A Ordinary Shares", "new_value": "Neo-Concept International Group Holdings Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001916331", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001916331", "applied": 1, "detected_at": "2026-10-26T09:57:09.655241"}]}, "key_people": [], "activity": [], "announcements": [{"form": "6-K", "date": "2026-08-26", "title": "FORM 6-K", "accession": "0001185185-26-003715", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-21", "title": "Form SCHEDULE 13G", "accession": "0001595888-26-000112", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-19", "title": "FORM 6-K", "accession": "0001185185-26-003613", "price_sensitive": true}, {"form": "3", "date": "2026-08-11", "title": "Initial insider holdings", "accession": "0001185185-26-003372", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-30", "title": "Form EFFECT", "accession": "9999999995-26-002501", "price_sensitive": false}, {"form": "F-3/A", "date": "2026-07-30", "title": "FORM F-3/A", "accession": "0001185185-26-003174", "price_sensitive": false}, {"form": "F-3", "date": "2026-07-23", "title": "FORM F-3", "accession": "0001185185-26-003102", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-08", "title": "FORM 6-K", "accession": "0001185185-26-002831", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-06-17", "title": "Form EFFECT", "accession": "9999999995-26-002055", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-06-17", "title": "FORM S-8 POS", "accession": "0001185185-26-002549", "price_sensitive": false}, {"form": "POS AM", "date": "2026-06-17", "title": "FORM POS AM", "accession": "0001185185-26-002543", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-16", "title": "FORM S-8", "accession": "0001185185-26-002523", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-06-15", "title": "Form SCHEDULE 13D", "accession": "0001213900-26-068526", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001213900-26-068020", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-12", "title": "FORM 6-K", "accession": "0001185185-26-002482", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-15", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-057091", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-08", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-053542", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-30", "title": "ANNUAL REPORT", "accession": "0001213900-26-050005", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-16", "title": "CURRENT REPORT", "accession": "0001213900-26-044458", "price_sensitive": true}, {"form": "3", "date": "2026-04-13", "title": "Initial insider holdings", "accession": "0001213900-26-042734", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-01", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-037937", "price_sensitive": true}, {"form": "3", "date": "2026-03-27", "title": "Initial insider holdings", "accession": "0001213900-26-035118", "price_sensitive": false}, {"form": "3", "date": "2026-03-27", "title": "Initial insider holdings", "accession": "0001213900-26-035113", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-030190", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-030187", "price_sensitive": false}], "performance": {"ticker": "NCI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-04-23", "close": 380.0, "volume": 175573.0}, {"date": "2024-04-24", "close": 93.6, "volume": 211491.0}, {"date": "2024-04-25", "close": 94.4, "volume": 223400.0}, {"date": "2024-04-26", "close": 75.2, "volume": 41251.0}, {"date": "2024-04-29", "close": 58.0, "volume": 30808.0}, {"date": "2024-04-30", "close": 50.8, "volume": 27158.0}, {"date": "2024-05-01", "close": 50.0, "volume": 19483.0}, {"date": "2024-05-02", "close": 46.8, "volume": 10752.0}, {"date": "2024-05-03", "close": 43.6, "volume": 14958.0}, {"date": "2024-05-06", "close": 42.0, "volume": 10927.0}, {"date": "2024-05-07", "close": 39.32, "volume": 100279.0}, {"date": "2024-05-08", "close": 44.4, "volume": 147398.0}, {"date": "2024-05-09", "close": 46.0, "volume": 19013.0}, {"date": "2024-05-10", "close": 45.2, "volume": 9844.0}, {"date": "2024-05-13", "close": 47.0, "volume": 16310.0}, {"date": "2024-05-14", "close": 43.6, "volume": 15116.0}, {"date": "2024-05-15", "close": 42.0, "volume": 7049.0}, {"date": "2024-05-16", "close": 40.8, "volume": 9534.0}, {"date": "2024-05-17", "close": 41.6, "volume": 6691.0}, {"date": "2024-05-20", "close": 40.4, "volume": 4324.0}, {"date": "2024-05-21", "close": 39.2, "volume": 8473.0}, {"date": "2024-05-22", "close": 37.6, "volume": 8256.0}, {"date": "2024-05-23", "close": 33.6, "volume": 7926.0}, {"date": "2024-05-24", "close": 30.92, "volume": 7804.0}, {"date": "2024-05-28", "close": 31.6, "volume": 3063.0}, {"date": "2024-05-29", "close": 31.52, "volume": 6469.0}, {"date": "2024-05-30", "close": 32.0, "volume": 3187.0}, {"date": "2024-05-31", "close": 28.84, "volume": 2619.0}, {"date": "2024-06-03", "close": 27.8, "volume": 2762.0}, {"date": "2024-06-04", "close": 27.24, "volume": 3515.0}, {"date": "2024-06-05", "close": 29.352, "volume": 5637.0}, {"date": "2024-06-06", "close": 31.8, "volume": 12520.0}, {"date": "2024-06-07", "close": 29.16, "volume": 11858.0}, {"date": "2024-06-10", "close": 28.02, "volume": 4819.0}, {"date": "2024-06-11", "close": 25.24, "volume": 8964.0}, {"date": "2024-06-12", "close": 26.104, "volume": 6907.0}, {"date": "2024-06-13", "close": 35.4, "volume": 703945.0}, {"date": "2024-06-14", "close": 32.84, "volume": 33289.0}, {"date": "2024-06-17", "close": 32.244, "volume": 21613.0}, {"date": "2024-06-18", "close": 29.2, "volume": 7403.0}, {"date": "2024-06-20", "close": 28.76, "volume": 3415.0}, {"date": "2024-06-21", "close": 28.908, "volume": 1752.0}, {"date": "2024-06-24", "close": 29.376, "volume": 2488.0}, {"date": "2024-06-25", "close": 28.0, "volume": 1273.0}, {"date": "2024-06-26", "close": 26.82, "volume": 1927.0}, {"date": "2024-06-27", "close": 26.72, "volume": 945.0}, {"date": "2024-06-28", "close": 25.204, "volume": 4635.0}, {"date": "2024-07-01", "close": 24.04, "volume": 1114.0}, {"date": "2024-07-02", "close": 24.04, "volume": 1844.0}, {"date": "2024-07-03", "close": 24.312, "volume": 875.0}, {"date": "2024-07-05", "close": 24.88, "volume": 1093.0}, {"date": "2024-07-08", "close": 26.0, "volume": 811.0}, {"date": "2024-07-09", "close": 25.64, "volume": 517.0}, {"date": "2024-07-10", "close": 27.2, "volume": 1970.0}, {"date": "2024-07-11", "close": 26.72, "volume": 484.0}, {"date": "2024-07-12", "close": 25.952, "volume": 2850.0}, {"date": "2024-07-15", "close": 26.32, "volume": 747.0}, {"date": "2024-07-16", "close": 26.32, "volume": 645.0}, {"date": "2024-07-17", "close": 24.964, "volume": 1040.0}, {"date": "2024-07-18", "close": 25.1029, "volume": 1208.0}, {"date": "2024-07-19", "close": 24.224, "volume": 687.0}, {"date": "2024-07-22", "close": 24.308, "volume": 865.0}, {"date": "2024-07-23", "close": 23.41, "volume": 1604.0}, {"date": "2024-07-24", "close": 23.152, "volume": 889.0}, {"date": "2024-07-25", "close": 22.4, "volume": 1467.0}, {"date": "2024-07-26", "close": 22.12, "volume": 796.0}, {"date": "2024-07-29", "close": 21.372, "volume": 1119.0}, {"date": "2024-07-30", "close": 20.66, "volume": 1080.0}, {"date": "2024-07-31", "close": 19.64, "volume": 3766.0}, {"date": "2024-08-01", "close": 19.792, "volume": 1002.0}, {"date": "2024-08-02", "close": 19.348, "volume": 662.0}, {"date": "2024-08-05", "close": 18.44, "volume": 1323.0}, {"date": "2024-08-06", "close": 19.044, "volume": 934.0}, {"date": "2024-08-07", "close": 18.388, "volume": 1051.0}, {"date": "2024-08-08", "close": 17.52, "volume": 1676.0}, {"date": "2024-08-09", "close": 16.522, "volume": 387.0}, {"date": "2024-08-12", "close": 17.204, "volume": 584.0}, {"date": "2024-08-13", "close": 17.472, "volume": 469.0}, {"date": "2024-08-14", "close": 16.992, "volume": 399.0}, {"date": "2024-08-15", "close": 16.4, "volume": 2091.0}, {"date": "2024-08-16", "close": 16.6, "volume": 621.0}, {"date": "2024-08-19", "close": 16.08, "volume": 312.0}, {"date": "2024-08-20", "close": 18.456, "volume": 64515.0}, {"date": "2024-08-21", "close": 18.772, "volume": 49440.0}, {"date": "2024-08-22", "close": 17.248, "volume": 2711.0}, {"date": "2024-08-23", "close": 18.4, "volume": 5418.0}, {"date": "2024-08-26", "close": 17.32, "volume": 1410.0}, {"date": "2024-08-27", "close": 17.804, "volume": 877.0}, {"date": "2024-08-28", "close": 16.92, "volume": 1620.0}, {"date": "2024-08-29", "close": 16.952, "volume": 1360.0}, {"date": "2024-08-30", "close": 16.964, "volume": 2333.0}, {"date": "2024-09-03", "close": 16.804, "volume": 656.0}, {"date": "2024-09-04", "close": 16.44, "volume": 1350.0}, {"date": "2024-09-05", "close": 17.4, "volume": 438.0}, {"date": "2024-09-06", "close": 16.488, "volume": 2061.0}, {"date": "2024-09-09", "close": 16.464, "volume": 919.0}, {"date": "2024-09-10", "close": 16.4, "volume": 600.0}, {"date": "2024-09-11", "close": 18.004, "volume": 1178.0}, {"date": "2024-09-12", "close": 20.4, "volume": 3063.0}, {"date": "2024-09-13", "close": 20.384, "volume": 3415.0}, {"date": "2024-09-16", "close": 19.308, "volume": 300.0}, {"date": "2024-09-17", "close": 19.6, "volume": 968.0}, {"date": "2024-09-18", "close": 19.6, "volume": 822.0}, {"date": "2024-09-19", "close": 33.6, "volume": 317240.0}, {"date": "2024-09-20", "close": 28.2, "volume": 45552.0}, {"date": "2024-09-23", "close": 22.4, "volume": 160472.0}, {"date": "2024-09-24", "close": 20.22, "volume": 10196.0}, {"date": "2024-09-25", "close": 20.2, "volume": 5447.0}, {"date": "2024-09-26", "close": 20.284, "volume": 4955.0}, {"date": "2024-09-27", "close": 21.2, "volume": 4204.0}, {"date": "2024-09-30", "close": 29.2, "volume": 129177.0}, {"date": "2024-10-01", "close": 38.288, "volume": 195253.0}, {"date": "2024-10-02", "close": 32.924, "volume": 267355.0}, {"date": "2024-10-03", "close": 27.604, "volume": 23800.0}, {"date": "2024-10-04", "close": 24.516, "volume": 11461.0}, {"date": "2024-10-07", "close": 23.602, "volume": 8649.0}, {"date": "2024-10-08", "close": 21.204, "volume": 5698.0}, {"date": "2024-10-09", "close": 22.396, "volume": 11228.0}, {"date": "2024-10-10", "close": 21.712, "volume": 6036.0}, {"date": "2024-10-11", "close": 24.8, "volume": 8944.0}, {"date": "2024-10-14", "close": 27.212, "volume": 5586.0}, {"date": "2024-10-15", "close": 25.824, "volume": 5438.0}, {"date": "2024-10-16", "close": 27.68, "volume": 6573.0}, {"date": "2024-10-17", "close": 30.36, "volume": 8906.0}, {"date": "2024-10-18", "close": 36.8, "volume": 26636.0}, {"date": "2024-10-21", "close": 56.0, "volume": 513923.0}, {"date": "2024-10-22", "close": 35.36, "volume": 220985.0}, {"date": "2024-10-23", "close": 25.24, "volume": 59323.0}, {"date": "2024-10-24", "close": 25.5, "volume": 26394.0}, {"date": "2024-10-25", "close": 26.124, "volume": 18391.0}, {"date": "2024-10-28", "close": 32.8, "volume": 49840.0}, {"date": "2024-10-29", "close": 32.0, "volume": 18895.0}, {"date": "2024-10-30", "close": 29.56, "volume": 7979.0}, {"date": "2024-10-31", "close": 33.24, "volume": 17258.0}, {"date": "2024-11-01", "close": 30.716, "volume": 14247.0}, {"date": "2024-11-04", "close": 30.0, "volume": 9711.0}, {"date": "2024-11-05", "close": 29.2, "volume": 7029.0}, {"date": "2024-11-06", "close": 28.752, "volume": 6311.0}, {"date": "2024-11-07", "close": 28.4, "volume": 6788.0}, {"date": "2024-11-08", "close": 29.984, "volume": 6874.0}, {"date": "2024-11-11", "close": 27.2, "volume": 4299.0}, {"date": "2024-11-12", "close": 28.0, "volume": 2508.0}, {"date": "2024-11-13", "close": 28.2, "volume": 3606.0}, {"date": "2024-11-14", "close": 24.8, "volume": 5450.0}, {"date": "2024-11-15", "close": 24.8, "volume": 1495.0}, {"date": "2024-11-18", "close": 26.8, "volume": 2558.0}, {"date": "2024-11-19", "close": 25.08, "volume": 2638.0}, {"date": "2024-11-20", "close": 22.24, "volume": 5786.0}, {"date": "2024-11-21", "close": 23.16, "volume": 1091.0}, {"date": "2024-11-22", "close": 21.804, "volume": 2559.0}, {"date": "2024-11-25", "close": 20.92, "volume": 4984.0}, {"date": "2024-11-26", "close": 21.92, "volume": 2351.0}, {"date": "2024-11-27", "close": 22.396, "volume": 683.0}, {"date": "2024-11-29", "close": 22.016, "volume": 1360.0}, {"date": "2024-12-02", "close": 21.32, "volume": 2593.0}, {"date": "2024-12-03", "close": 21.2, "volume": 746.0}, {"date": "2024-12-04", "close": 20.972, "volume": 4845.0}, {"date": "2024-12-05", "close": 21.6, "volume": 1395.0}, {"date": "2024-12-06", "close": 20.88, "volume": 1264.0}, {"date": "2024-12-09", "close": 23.2, "volume": 3048.0}, {"date": "2024-12-10", "close": 22.0, "volume": 991.0}, {"date": "2024-12-11", "close": 22.4, "volume": 1500.0}, {"date": "2024-12-12", "close": 21.16, "volume": 336.0}, {"date": "2024-12-13", "close": 20.8, "volume": 393.0}, {"date": "2024-12-16", "close": 21.66, "volume": 1334.0}, {"date": "2024-12-17", "close": 20.6, "volume": 1079.0}, {"date": "2024-12-18", "close": 19.62, "volume": 1586.0}, {"date": "2024-12-19", "close": 18.8, "volume": 1671.0}, {"date": "2024-12-20", "close": 19.8, "volume": 345.0}, {"date": "2024-12-23", "close": 20.796, "volume": 1474.0}, {"date": "2024-12-24", "close": 22.6, "volume": 14516.0}, {"date": "2024-12-26", "close": 21.144, "volume": 6164.0}, {"date": "2024-12-27", "close": 20.852, "volume": 2631.0}, {"date": "2024-12-30", "close": 22.596, "volume": 15919.0}, {"date": "2024-12-31", "close": 26.4, "volume": 838430.0}, {"date": "2025-01-02", "close": 24.008, "volume": 75236.0}, {"date": "2025-01-03", "close": 28.4, "volume": 119067.0}, {"date": "2025-01-06", "close": 29.218, "volume": 29751.0}, {"date": "2025-01-07", "close": 26.876, "volume": 15532.0}, {"date": "2025-01-08", "close": 28.0, "volume": 18318.0}, {"date": "2025-01-10", "close": 27.92, "volume": 7561.0}, {"date": "2025-01-13", "close": 24.676, "volume": 14182.0}, {"date": "2025-01-14", "close": 25.3, "volume": 4042.0}, {"date": "2025-01-15", "close": 24.652, "volume": 3721.0}, {"date": "2025-01-16", "close": 24.44, "volume": 1940.0}, {"date": "2025-01-17", "close": 27.576, "volume": 10603.0}, {"date": "2025-01-21", "close": 26.4, "volume": 13896.0}, {"date": "2025-01-22", "close": 27.68, "volume": 2460.0}, {"date": "2025-01-23", "close": 27.2, "volume": 1918.0}, {"date": "2025-01-24", "close": 26.6, "volume": 1680.0}, {"date": "2025-01-27", "close": 27.6, "volume": 4319.0}, {"date": "2025-01-28", "close": 27.6, "volume": 31454.0}, {"date": "2025-01-29", "close": 24.296, "volume": 8283.0}, {"date": "2025-01-30", "close": 23.796, "volume": 1617.0}, {"date": "2025-01-31", "close": 23.6, "volume": 854.0}, {"date": "2025-02-03", "close": 22.59, "volume": 3167.0}, {"date": "2025-02-04", "close": 21.972, "volume": 2107.0}, {"date": "2025-02-05", "close": 22.244, "volume": 1212.0}, {"date": "2025-02-06", "close": 22.352, "volume": 1127.0}, {"date": "2025-02-07", "close": 21.496, "volume": 1828.0}, {"date": "2025-02-10", "close": 20.804, "volume": 4180.0}, {"date": "2025-02-11", "close": 21.6, "volume": 3567.0}, {"date": "2025-02-12", "close": 21.6, "volume": 2551.0}, {"date": "2025-02-13", "close": 20.668, "volume": 2085.0}, {"date": "2025-02-14", "close": 19.846, "volume": 1135.0}, {"date": "2025-02-18", "close": 19.412, "volume": 931.0}, {"date": "2025-02-19", "close": 19.688, "volume": 1087.0}, {"date": "2025-02-20", "close": 20.012, "volume": 2785.0}, {"date": "2025-02-21", "close": 20.396, "volume": 16195.0}, {"date": "2025-02-24", "close": 19.2, "volume": 5772.0}, {"date": "2025-02-25", "close": 20.42, "volume": 139043.0}, {"date": "2025-02-26", "close": 18.4, "volume": 17429.0}, {"date": "2025-02-27", "close": 16.964, "volume": 8252.0}, {"date": "2025-02-28", "close": 16.404, "volume": 6392.0}, {"date": "2025-03-03", "close": 16.8, "volume": 3984.0}, {"date": "2025-03-04", "close": 16.788, "volume": 2089.0}, {"date": "2025-03-05", "close": 16.804, "volume": 1763.0}, {"date": "2025-03-06", "close": 17.52, "volume": 2313.0}, {"date": "2025-03-07", "close": 16.804, "volume": 1815.0}, {"date": "2025-03-10", "close": 16.02, "volume": 2102.0}, {"date": "2025-03-11", "close": 16.196, "volume": 1058.0}, {"date": "2025-03-12", "close": 15.604, "volume": 1083.0}, {"date": "2025-03-13", "close": 15.6, "volume": 1017.0}, {"date": "2025-03-14", "close": 15.604, "volume": 815.0}, {"date": "2025-03-17", "close": 15.32, "volume": 508.0}, {"date": "2025-03-18", "close": 15.616, "volume": 905.0}, {"date": "2025-03-19", "close": 17.08, "volume": 1288.0}, {"date": "2025-03-20", "close": 17.52, "volume": 2519.0}, {"date": "2025-03-21", "close": 16.636, "volume": 3330.0}, {"date": "2025-03-24", "close": 17.6, "volume": 555.0}, {"date": "2025-03-25", "close": 18.0, "volume": 2301.0}, {"date": "2025-03-26", "close": 16.804, "volume": 413.0}, {"date": "2025-03-27", "close": 17.6, "volume": 384.0}, {"date": "2025-03-28", "close": 19.6, "volume": 11534.0}, {"date": "2025-03-31", "close": 19.2, "volume": 4841.0}, {"date": "2025-04-01", "close": 17.996, "volume": 2576.0}, {"date": "2025-04-02", "close": 19.224, "volume": 3823.0}, {"date": "2025-04-03", "close": 17.9213, "volume": 1979.0}, {"date": "2025-04-04", "close": 17.28, "volume": 3606.0}, {"date": "2025-04-07", "close": 17.196, "volume": 3862.0}, {"date": "2025-04-08", "close": 17.596, "volume": 4998.0}, {"date": "2025-04-09", "close": 19.2, "volume": 11599.0}, {"date": "2025-04-10", "close": 20.76, "volume": 10677.0}, {"date": "2025-04-11", "close": 17.2, "volume": 7305.0}, {"date": "2025-04-14", "close": 16.168, "volume": 1721.0}, {"date": "2025-04-15", "close": 17.094, "volume": 451.0}, {"date": "2025-04-16", "close": 16.0, "volume": 2145.0}, {"date": "2025-04-17", "close": 17.596, "volume": 1005.0}, {"date": "2025-04-21", "close": 15.8, "volume": 912.0}, {"date": "2025-04-22", "close": 15.96, "volume": 1669.0}, {"date": "2025-04-23", "close": 16.8, "volume": 1508.0}, {"date": "2025-04-24", "close": 15.6, "volume": 739.0}, {"date": "2025-04-25", "close": 14.8, "volume": 2318.0}, {"date": "2025-04-28", "close": 15.104, "volume": 389.0}, {"date": "2025-04-29", "close": 14.84, "volume": 1283.0}, {"date": "2025-04-30", "close": 13.784, "volume": 1053.0}, {"date": "2025-05-01", "close": 12.008, "volume": 2248.0}, {"date": "2025-05-02", "close": 12.404, "volume": 1462.0}, {"date": "2025-05-05", "close": 12.712, "volume": 373.0}, {"date": "2025-05-06", "close": 12.7, "volume": 747.0}, {"date": "2025-05-07", "close": 12.76, "volume": 238.0}, {"date": "2025-05-08", "close": 13.8, "volume": 852.0}, {"date": "2025-05-09", "close": 14.404, "volume": 3239.0}, {"date": "2025-05-12", "close": 14.34, "volume": 11718.0}, {"date": "2025-05-13", "close": 13.408, "volume": 2026.0}, {"date": "2025-05-14", "close": 14.004, "volume": 2579.0}, {"date": "2025-05-15", "close": 14.314, "volume": 3652.0}, {"date": "2025-05-16", "close": 13.6, "volume": 2375.0}, {"date": "2025-05-19", "close": 13.636, "volume": 1123.0}, {"date": "2025-05-20", "close": 17.428, "volume": 89645.0}, {"date": "2025-05-21", "close": 13.612, "volume": 7736.0}, {"date": "2025-05-22", "close": 14.24, "volume": 965.0}, {"date": "2025-05-23", "close": 14.904, "volume": 3533.0}, {"date": "2025-05-27", "close": 13.84, "volume": 1550.0}, {"date": "2025-05-28", "close": 15.008, "volume": 3452.0}, {"date": "2025-05-29", "close": 14.404, "volume": 1146.0}, {"date": "2025-05-30", "close": 15.584, "volume": 883.0}, {"date": "2025-06-02", "close": 14.8, "volume": 1000.0}, {"date": "2025-06-03", "close": 14.808, "volume": 499.0}, {"date": "2025-06-04", "close": 14.48, "volume": 434.0}, {"date": "2025-06-05", "close": 15.596, "volume": 2579.0}, {"date": "2025-06-06", "close": 15.6, "volume": 2749.0}, {"date": "2025-06-09", "close": 15.524, "volume": 413.0}, {"date": "2025-06-10", "close": 16.004, "volume": 2684.0}, {"date": "2025-06-11", "close": 16.0, "volume": 1047.0}, {"date": "2025-06-12", "close": 14.412, "volume": 4351.0}, {"date": "2025-06-13", "close": 13.624, "volume": 3710.0}, {"date": "2025-06-16", "close": 15.12, "volume": 27672.0}, {"date": "2025-06-17", "close": 16.0, "volume": 7116.0}, {"date": "2025-06-18", "close": 18.8, "volume": 19826.0}, {"date": "2025-06-20", "close": 18.32, "volume": 273117.0}, {"date": "2025-06-23", "close": 17.6008, "volume": 19590.0}, {"date": "2025-06-24", "close": 19.2816, "volume": 15917.0}, {"date": "2025-06-25", "close": 19.04, "volume": 8288.0}, {"date": "2025-06-26", "close": 20.6432, "volume": 6167.0}, {"date": "2025-06-27", "close": 19.76, "volume": 2941.0}, {"date": "2025-06-30", "close": 18.72, "volume": 5276.0}, {"date": "2025-07-01", "close": 18.16, "volume": 2160.0}, {"date": "2025-07-02", "close": 18.0424, "volume": 2251.0}, {"date": "2025-07-03", "close": 18.0, "volume": 1977.0}, {"date": "2025-07-07", "close": 17.04, "volume": 2557.0}, {"date": "2025-07-08", "close": 17.52, "volume": 4565.0}, {"date": "2025-07-09", "close": 17.2, "volume": 1543.0}, {"date": "2025-07-10", "close": 18.08, "volume": 8562.0}, {"date": "2025-07-11", "close": 16.4, "volume": 26058.0}, {"date": "2025-07-14", "close": 16.4848, "volume": 7479.0}, {"date": "2025-07-15", "close": 17.84, "volume": 8945.0}, {"date": "2025-07-16", "close": 16.88, "volume": 6050.0}, {"date": "2025-07-17", "close": 17.2848, "volume": 2548.0}, {"date": "2025-07-18", "close": 17.1112, "volume": 1514.0}, {"date": "2025-07-21", "close": 16.8, "volume": 8854.0}, {"date": "2025-07-22", "close": 16.672, "volume": 4885.0}, {"date": "2025-07-23", "close": 16.88, "volume": 7643.0}, {"date": "2025-07-24", "close": 17.04, "volume": 17062.0}, {"date": "2025-07-25", "close": 16.64, "volume": 11113.0}, {"date": "2025-07-28", "close": 16.16, "volume": 2632.0}, {"date": "2025-07-29", "close": 17.2, "volume": 30278.0}, {"date": "2025-07-30", "close": 18.72, "volume": 44231.0}, {"date": "2025-07-31", "close": 15.68, "volume": 6111.0}, {"date": "2025-08-01", "close": 15.84, "volume": 7961.0}, {"date": "2025-08-04", "close": 14.96, "volume": 11501.0}, {"date": "2025-08-05", "close": 14.72, "volume": 5157.0}, {"date": "2025-08-06", "close": 14.4, "volume": 2296.0}, {"date": "2025-08-07", "close": 14.56, "volume": 1767.0}, {"date": "2025-08-08", "close": 13.6, "volume": 4931.0}, {"date": "2025-08-11", "close": 13.68, "volume": 1370.0}, {"date": "2025-08-12", "close": 14.72, "volume": 866.0}, {"date": "2025-08-13", "close": 14.24, "volume": 1078.0}, {"date": "2025-08-14", "close": 14.16, "volume": 1665.0}, {"date": "2025-08-15", "close": 14.32, "volume": 641.0}, {"date": "2025-08-18", "close": 14.56, "volume": 1957.0}, {"date": "2025-08-19", "close": 14.8, "volume": 891.0}, {"date": "2025-08-20", "close": 14.04, "volume": 1946.0}, {"date": "2025-08-21", "close": 14.0624, "volume": 1418.0}, {"date": "2025-08-22", "close": 13.6824, "volume": 2319.0}, {"date": "2025-08-25", "close": 13.48, "volume": 1108.0}, {"date": "2025-08-26", "close": 12.9656, "volume": 509.0}, {"date": "2025-08-27", "close": 13.12, "volume": 749.0}, {"date": "2025-08-28", "close": 13.28, "volume": 1393.0}, {"date": "2025-08-29", "close": 13.6, "volume": 535.0}, {"date": "2025-09-02", "close": 13.5816, "volume": 1588.0}, {"date": "2025-09-03", "close": 14.4, "volume": 344232.0}, {"date": "2025-09-04", "close": 16.24, "volume": 2392654.0}, {"date": "2025-09-05", "close": 14.24, "volume": 45422.0}, {"date": "2025-09-08", "close": 16.08, "volume": 40955.0}, {"date": "2025-09-09", "close": 15.36, "volume": 12835.0}, {"date": "2025-09-10", "close": 15.68, "volume": 8403.0}, {"date": "2025-09-11", "close": 16.4, "volume": 9340.0}, {"date": "2025-09-12", "close": 16.4, "volume": 16388.0}, {"date": "2025-09-15", "close": 15.68, "volume": 1749.0}, {"date": "2025-09-16", "close": 15.6, "volume": 2355.0}, {"date": "2025-09-17", "close": 15.28, "volume": 3167.0}, {"date": "2025-09-18", "close": 15.76, "volume": 1111.0}, {"date": "2025-09-19", "close": 15.552, "volume": 2761.0}, {"date": "2025-09-22", "close": 15.84, "volume": 1753.0}, {"date": "2025-09-23", "close": 15.6, "volume": 1150.0}, {"date": "2025-09-24", "close": 14.928, "volume": 1823.0}, {"date": "2025-09-25", "close": 15.16, "volume": 2629.0}, {"date": "2025-09-26", "close": 14.8, "volume": 456.0}, {"date": "2025-09-29", "close": 14.4, "volume": 1837.0}, {"date": "2025-09-30", "close": 14.64, "volume": 1557.0}, {"date": "2025-10-01", "close": 16.08, "volume": 8111.0}, {"date": "2025-10-02", "close": 15.12, "volume": 495.0}, {"date": "2025-10-03", "close": 15.04, "volume": 1957.0}, {"date": "2025-10-06", "close": 14.8, "volume": 1902.0}, {"date": "2025-10-07", "close": 15.24, "volume": 1354.0}, {"date": "2025-10-08", "close": 15.52, "volume": 20883.0}, {"date": "2025-10-09", "close": 15.28, "volume": 1333.0}, {"date": "2025-10-10", "close": 14.24, "volume": 3922.0}, {"date": "2025-10-13", "close": 13.84, "volume": 671.0}, {"date": "2025-10-14", "close": 14.4, "volume": 1626.0}, {"date": "2025-10-15", "close": 14.88, "volume": 1402.0}, {"date": "2025-10-16", "close": 14.56, "volume": 962.0}, {"date": "2025-10-17", "close": 14.0, "volume": 2445.0}, {"date": "2025-10-20", "close": 14.0, "volume": 92.0}, {"date": "2025-10-21", "close": 14.0, "volume": 3791.0}, {"date": "2025-10-22", "close": 13.52, "volume": 765.0}, {"date": "2025-10-23", "close": 14.0, "volume": 986.0}, {"date": "2025-10-24", "close": 14.32, "volume": 1187.0}, {"date": "2025-10-27", "close": 13.9992, "volume": 26080.0}, {"date": "2025-10-28", "close": 13.68, "volume": 1821.0}, {"date": "2025-10-29", "close": 13.04, "volume": 577.0}, {"date": "2025-10-30", "close": 12.64, "volume": 387.0}, {"date": "2025-10-31", "close": 12.72, "volume": 669.0}, {"date": "2025-11-03", "close": 12.08, "volume": 396.0}, {"date": "2025-11-04", "close": 11.912, "volume": 1613.0}, {"date": "2025-11-05", "close": 10.88, "volume": 1203.0}, {"date": "2025-11-06", "close": 9.68, "volume": 5491.0}, {"date": "2025-11-07", "close": 8.44, "volume": 5847.0}, {"date": "2025-11-10", "close": 9.0, "volume": 2147.0}, {"date": "2025-11-11", "close": 8.8, "volume": 1321.0}, {"date": "2025-11-12", "close": 8.4136, "volume": 569.0}, {"date": "2025-11-13", "close": 8.56, "volume": 646.0}, {"date": "2025-11-14", "close": 7.9992, "volume": 848.0}, {"date": "2025-11-17", "close": 8.16, "volume": 3660.0}, {"date": "2025-11-18", "close": 8.0, "volume": 2180.0}, {"date": "2025-11-19", "close": 8.16, "volume": 489.0}, {"date": "2025-11-20", "close": 8.0, "volume": 1179.0}, {"date": "2025-11-21", "close": 8.32, "volume": 368.0}, {"date": "2025-11-24", "close": 8.96, "volume": 2465.0}, {"date": "2025-11-25", "close": 9.36, "volume": 1156.0}, {"date": "2025-11-26", "close": 9.52, "volume": 399.0}, {"date": "2025-11-28", "close": 9.36, "volume": 1781.0}, {"date": "2025-12-01", "close": 9.0408, "volume": 656.0}, {"date": "2025-12-02", "close": 9.632, "volume": 1964.0}, {"date": "2025-12-03", "close": 9.5232, "volume": 1752.0}, {"date": "2025-12-04", "close": 9.36, "volume": 1776.0}, {"date": "2025-12-05", "close": 9.2, "volume": 2395.0}, {"date": "2025-12-08", "close": 9.12, "volume": 5424.0}, {"date": "2025-12-09", "close": 10.0, "volume": 3619.0}, {"date": "2025-12-10", "close": 9.84, "volume": 1533.0}, {"date": "2025-12-11", "close": 9.92, "volume": 339731.0}, {"date": "2025-12-12", "close": 15.36, "volume": 4259138.0}, {"date": "2025-12-15", "close": 11.6, "volume": 79541.0}, {"date": "2025-12-16", "close": 12.88, "volume": 20268.0}, {"date": "2025-12-17", "close": 11.2, "volume": 26434.0}, {"date": "2025-12-18", "close": 11.92, "volume": 6893.0}, {"date": "2025-12-19", "close": 10.96, "volume": 3494.0}, {"date": "2025-12-22", "close": 11.44, "volume": 3419.0}, {"date": "2025-12-23", "close": 10.96, "volume": 2155.0}, {"date": "2025-12-24", "close": 10.88, "volume": 2046.0}, {"date": "2025-12-26", "close": 9.76, "volume": 5277.0}, {"date": "2025-12-29", "close": 8.88, "volume": 6484.0}, {"date": "2025-12-30", "close": 8.96, "volume": 1765.0}, {"date": "2025-12-31", "close": 9.04, "volume": 1859.0}, {"date": "2026-01-02", "close": 9.12, "volume": 2353.0}, {"date": "2026-01-05", "close": 9.76, "volume": 1381.0}, {"date": "2026-01-06", "close": 10.0, "volume": 2284.0}, {"date": "2026-01-07", "close": 9.92, "volume": 1581.0}, {"date": "2026-01-08", "close": 9.92, "volume": 3657.0}, {"date": "2026-01-09", "close": 10.16, "volume": 2571.0}, {"date": "2026-01-12", "close": 9.84, "volume": 1563.0}, {"date": "2026-01-13", "close": 9.72, "volume": 2091.0}, {"date": "2026-01-14", "close": 9.44, "volume": 2161.0}, {"date": "2026-01-15", "close": 9.44, "volume": 1984.0}, {"date": "2026-01-16", "close": 9.04, "volume": 1931.0}, {"date": "2026-01-20", "close": 8.1672, "volume": 4400.0}, {"date": "2026-01-21", "close": 8.64, "volume": 1597.0}, {"date": "2026-01-22", "close": 8.8, "volume": 1893.0}, {"date": "2026-01-23", "close": 9.12, "volume": 1969.0}, {"date": "2026-01-26", "close": 8.56, "volume": 618.0}, {"date": "2026-01-27", "close": 8.72, "volume": 3659.0}, {"date": "2026-01-28", "close": 9.0568, "volume": 1831.0}, {"date": "2026-01-29", "close": 8.72, "volume": 8175.0}, {"date": "2026-01-30", "close": 10.0, "volume": 20854.0}, {"date": "2026-02-02", "close": 10.4, "volume": 15576.0}, {"date": "2026-02-03", "close": 10.0256, "volume": 2570.0}, {"date": "2026-02-04", "close": 9.24, "volume": 1676.0}, {"date": "2026-02-05", "close": 8.8256, "volume": 2148.0}, {"date": "2026-02-06", "close": 9.2, "volume": 1495.0}, {"date": "2026-02-09", "close": 8.88, "volume": 2905.0}, {"date": "2026-02-10", "close": 6.24, "volume": 44962.0}, {"date": "2026-02-11", "close": 21.12, "volume": 11114459.0}, {"date": "2026-02-12", "close": 17.44, "volume": 1182560.0}, {"date": "2026-02-13", "close": 19.12, "volume": 3179594.0}, {"date": "2026-02-17", "close": 23.6, "volume": 253230.0}, {"date": "2026-02-18", "close": 32.68, "volume": 135340.0}, {"date": "2026-02-19", "close": 35.92, "volume": 94643.0}, {"date": "2026-02-20", "close": 47.6, "volume": 695757.0}, {"date": "2026-02-23", "close": 55.68, "volume": 2051613.0}, {"date": "2026-02-24", "close": 47.36, "volume": 264342.0}, {"date": "2026-02-25", "close": 51.2, "volume": 260643.0}, {"date": "2026-02-26", "close": 44.48, "volume": 140488.0}, {"date": "2026-02-27", "close": 43.52, "volume": 140068.0}, {"date": "2026-03-02", "close": 40.16, "volume": 29845.0}, {"date": "2026-03-03", "close": 56.24, "volume": 231505.0}, {"date": "2026-03-04", "close": 61.12, "volume": 139765.0}, {"date": "2026-03-05", "close": 84.0, "volume": 197014.0}, {"date": "2026-03-06", "close": 84.48, "volume": 260645.0}, {"date": "2026-03-09", "close": 82.88, "volume": 88255.0}, {"date": "2026-03-10", "close": 96.0, "volume": 149764.0}, {"date": "2026-03-11", "close": 93.44, "volume": 70001.0}, {"date": "2026-03-12", "close": 91.12, "volume": 177556.0}, {"date": "2026-03-13", "close": 64.08, "volume": 57173.0}, {"date": "2026-03-16", "close": 49.84, "volume": 43704.0}, {"date": "2026-03-17", "close": 41.52, "volume": 48276.0}, {"date": "2026-03-18", "close": 42.4, "volume": 57610.0}, {"date": "2026-03-19", "close": 43.68, "volume": 217416.0}, {"date": "2026-03-20", "close": 45.6, "volume": 81078.0}, {"date": "2026-03-23", "close": 44.16, "volume": 611414.0}, {"date": "2026-03-24", "close": 45.04, "volume": 179893.0}, {"date": "2026-03-25", "close": 44.72, "volume": 150361.0}, {"date": "2026-03-26", "close": 47.68, "volume": 231849.0}, {"date": "2026-03-27", "close": 46.16, "volume": 103836.0}, {"date": "2026-03-30", "close": 46.8, "volume": 381693.0}, {"date": "2026-03-31", "close": 14.24, "volume": 1147204.0}, {"date": "2026-04-01", "close": 6.64, "volume": 1815405.0}, {"date": "2026-04-02", "close": 6.0488, "volume": 281797.0}, {"date": "2026-04-06", "close": 4.9608, "volume": 206533.0}, {"date": "2026-04-07", "close": 4.4824, "volume": 114383.0}, {"date": "2026-04-08", "close": 4.2392, "volume": 107434.0}, {"date": "2026-04-09", "close": 4.488, "volume": 101553.0}, {"date": "2026-04-10", "close": 4.2, "volume": 83635.0}, {"date": "2026-04-13", "close": 3.952, "volume": 113748.0}, {"date": "2026-04-14", "close": 4.08, "volume": 36189.0}, {"date": "2026-04-15", "close": 5.2312, "volume": 11182913.0}, {"date": "2026-04-16", "close": 5.5504, "volume": 448247.0}, {"date": "2026-04-17", "close": 5.4408, "volume": 101221.0}, {"date": "2026-04-20", "close": 6.04, "volume": 88246.0}, {"date": "2026-04-21", "close": 6.3624, "volume": 50436.0}, {"date": "2026-04-22", "close": 6.9608, "volume": 73454.0}, {"date": "2026-04-23", "close": 7.44, "volume": 68849.0}, {"date": "2026-04-24", "close": 7.6712, "volume": 50780.0}, {"date": "2026-04-27", "close": 6.0, "volume": 39628.0}, {"date": "2026-04-28", "close": 7.5072, "volume": 320367.0}, {"date": "2026-04-29", "close": 7.6008, "volume": 40987.0}, {"date": "2026-04-30", "close": 8.392, "volume": 42944.0}, {"date": "2026-05-01", "close": 8.48, "volume": 35951.0}, {"date": "2026-05-04", "close": 8.48, "volume": 538727.0}, {"date": "2026-05-05", "close": 8.56, "volume": 41790.0}, {"date": "2026-05-06", "close": 8.48, "volume": 104965.0}, {"date": "2026-05-07", "close": 8.88, "volume": 143521.0}, {"date": "2026-05-08", "close": 8.96, "volume": 183858.0}, {"date": "2026-05-11", "close": 8.96, "volume": 443393.0}, {"date": "2026-05-12", "close": 8.72, "volume": 33896.0}, {"date": "2026-05-13", "close": 8.64, "volume": 14571.0}, {"date": "2026-05-14", "close": 8.24, "volume": 32659.0}, {"date": "2026-05-15", "close": 8.48, "volume": 33477.0}, {"date": "2026-05-18", "close": 8.0, "volume": 25646.0}, {"date": "2026-05-19", "close": 8.45, "volume": 38112.0}, {"date": "2026-05-20", "close": 9.02, "volume": 2017135.0}, {"date": "2026-05-21", "close": 9.0, "volume": 192100.0}, {"date": "2026-05-22", "close": 9.47, "volume": 190993.0}, {"date": "2026-05-26", "close": 9.27, "volume": 1790435.0}, {"date": "2026-05-27", "close": 9.46, "volume": 1123484.0}, {"date": "2026-05-28", "close": 10.1, "volume": 917750.0}, {"date": "2026-05-29", "close": 10.1, "volume": 1410824.0}, {"date": "2026-06-01", "close": 9.94, "volume": 1385357.0}, {"date": "2026-06-02", "close": 10.98, "volume": 1994458.0}, {"date": "2026-06-03", "close": 10.09, "volume": 1701668.0}, {"date": "2026-06-04", "close": 10.51, "volume": 121791.0}, {"date": "2026-06-05", "close": 10.25, "volume": 833511.0}, {"date": "2026-06-08", "close": 10.76, "volume": 1408416.0}, {"date": "2026-06-09", "close": 10.74, "volume": 182408.0}, {"date": "2026-06-10", "close": 10.74, "volume": 258300.0}, {"date": "2026-06-11", "close": 10.97, "volume": 42320.0}, {"date": "2026-06-12", "close": 10.83, "volume": 34303.0}, {"date": "2026-06-15", "close": 10.65, "volume": 46783.0}, {"date": "2026-06-16", "close": 10.6, "volume": 82172.0}, {"date": "2026-06-17", "close": 10.95, "volume": 364194.0}, {"date": "2026-06-18", "close": 11.01, "volume": 29050.0}, {"date": "2026-06-22", "close": 11.4, "volume": 47177.0}, {"date": "2026-06-23", "close": 11.28, "volume": 14361.0}, {"date": "2026-06-24", "close": 10.89, "volume": 18133.0}, {"date": "2026-06-25", "close": 11.35, "volume": 373451.0}, {"date": "2026-06-26", "close": 11.32, "volume": 29593.0}, {"date": "2026-06-29", "close": 11.435, "volume": 154475.0}, {"date": "2026-06-30", "close": 11.47, "volume": 12284.0}, {"date": "2026-07-01", "close": 11.62, "volume": 231062.0}, {"date": "2026-07-02", "close": 11.91, "volume": 484275.0}, {"date": "2026-07-06", "close": 11.75, "volume": 44001.0}, {"date": "2026-07-07", "close": 11.505, "volume": 21676.0}, {"date": "2026-07-08", "close": 11.96, "volume": 850429.0}, {"date": "2026-07-09", "close": 12.13, "volume": 42827.0}, {"date": "2026-07-10", "close": 11.91, "volume": 173525.0}, {"date": "2026-07-13", "close": 11.88, "volume": 77005.0}, {"date": "2026-07-14", "close": 11.93, "volume": 44034.0}, {"date": "2026-07-15", "close": 11.89, "volume": 76061.0}, {"date": "2026-07-16", "close": 12.05, "volume": 758604.0}, {"date": "2026-07-17", "close": 12.06, "volume": 409475.0}, {"date": "2026-07-20", "close": 12.14, "volume": 61329.0}, {"date": "2026-07-21", "close": 12.07, "volume": 65072.0}, {"date": "2026-07-22", "close": 11.7, "volume": 47344.0}, {"date": "2026-07-23", "close": 11.71, "volume": 1404156.0}, {"date": "2026-07-24", "close": 11.72, "volume": 254888.0}], "refreshing": true}