{"ticker": "NCT", "overview": {"cik": "2018529", "ticker": "NCT", "name": "Intercont (Cayman) Ltd", "industry": "Deep Sea Foreign Transportation of  Freight", "country": "Cayman Islands", "sic": "4412", "announcements": [{"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001493152-26-044229", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-15", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-100142", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-11", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-099320", "price_sensitive": true}, {"form": "S-8", "date": "2026-09-11", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-099064", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-09-10", "title": "Form EFFECT", "accession": "9999999995-26-002933", "price_sensitive": false}, {"form": "F-3", "date": "2026-08-14", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-089705", "price_sensitive": false}, {"form": "3", "date": "2026-08-11", "title": "Initial insider holdings", "accession": "0001493152-26-037029", "price_sensitive": false}, {"form": "3", "date": "2026-08-11", "title": "Initial insider holdings", "accession": "0001493152-26-037027", "price_sensitive": false}, {"form": "3", "date": "2026-08-11", "title": "Initial insider holdings", "accession": "0001493152-26-037025", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-07", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-086770", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-09", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-076744", "price_sensitive": true}, {"form": "424B4", "date": "2026-07-07", "title": "PROSPECTUS", "accession": "0001213900-26-075881", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-06", "title": "Form EFFECT", "accession": "9999999995-26-002200", "price_sensitive": false}, {"form": "F-1/A", "date": "2026-06-18", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-069967", "price_sensitive": false}, {"form": "F-1", "date": "2026-06-08", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-066161", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-08", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-066072", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-08", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-066071", "price_sensitive": true}, {"form": "DRS", "date": "2026-05-18", "title": "Form DRS", "accession": "0001213900-26-058267", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-12", "title": "CURRENT REPORT", "accession": "0001213900-26-054999", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-12", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-054872", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-12", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-054795", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-01", "title": "Form SCHEDULE 13G/A", "accession": "0001851416-26-000012", "price_sensitive": false}, {"form": "424B3", "date": "2026-04-06", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-040544", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-06", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-040504", "price_sensitive": true}, {"form": "3", "date": "2026-04-02", "title": "Initial insider holdings", "accession": "0001493152-26-014886", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 650000.0, "sell_n": 0, "sell_sum": 0, "net": 650000.0, "insiders": 1, "first_date": "2026-09-25", "last_date": "2026-09-25"}, "metrics": {"ticker": "NCT", "has_prices": true, "as_of": "2026-09-24", "last": 4.65, "prev_close": 5.43, "change": -0.7799999999999994, "change_pct": -0.1436464088397789, "session_volume": 81924.0, "vwap_5": 5.935218279932392, "vwap_20": 15.747965349026778, "vwap_60": 22.513259956765918, "vwap_250": 31.253345560779316, "high_52w": 643.75, "low_52w": 4.65, "avg_volume_20": 818320.45, "sessions": 375, "market_cap": null}, "trades": [{"id": "0001493152-26-044229", "src": "INSIDERS", "ticker": "NCT", "cik": "2018529", "company": "Intercont (Cayman) Ltd", "company_raw": "Intercont (Cayman) Ltd", "who": "Muchun Zhu", "who_key": "Zhu Muchun", "role": "CEO and Chairman, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 650000.0, "score": 73.8, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "Cayman Islands", "headline": "The corner office is buying \u2014 $650K of NCT", "source_url": "https://www.sec.gov/Archives/edgar/data/2018529/000149315226044229/0001493152-26-044229-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55664}, {"id": "13DG-0001851416-26-000012", "src": "13DG", "ticker": "NCT", "cik": "2018529", "company": "Intercont (Cayman) Ltd", "company_raw": "Intercont (Cayman) Ltd", "who": "Intercont (Cayman) Ltd", "who_key": "Intercont (Cayman) Ltd", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "Cayman Islands", "headline": "Intercont (Cayman) Ltd raises a passive stake in NCT", "source_url": "https://www.sec.gov/Archives/edgar/data/2018529/0001851416-26-000012-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267344}], "recent_buys": [{"id": "0001493152-26-044229", "src": "INSIDERS", "ticker": "NCT", "cik": "2018529", "company": "Intercont (Cayman) Ltd", "company_raw": "Intercont (Cayman) Ltd", "who": "Muchun Zhu", "who_key": "Zhu Muchun", "role": "CEO and Chairman, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 650000.0, "score": 73.8, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "Cayman Islands", "headline": "The corner office is buying \u2014 $650K of NCT", "source_url": "https://www.sec.gov/Archives/edgar/data/2018529/000149315226044229/0001493152-26-044229-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55664}], "institutional": [{"id": "13DG-0001851416-26-000012", "src": "13DG", "ticker": "NCT", "cik": "2018529", "company": "Intercont (Cayman) Ltd", "company_raw": "Intercont (Cayman) Ltd", "who": "Intercont (Cayman) Ltd", "who_key": "Intercont (Cayman) Ltd", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "Cayman Islands", "headline": "Intercont (Cayman) Ltd raises a passive stake in NCT", "source_url": "https://www.sec.gov/Archives/edgar/data/2018529/0001851416-26-000012-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267344}], "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": "Intercont (Cayman) Limited - Class A Ordinary shares", "new_value": "Intercont (Cayman) Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002018529", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002018529", "applied": 1, "detected_at": "2026-10-26T09:57:14.235210"}]}, "key_people": [{"who": "Muchun Zhu", "who_key": "Zhu Muchun", "role": "CEO and Chairman, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 650000.0, "sold": 0, "net": 650000.0, "trades": 1, "top_score": 73.8, "lean": "buying", "history": [{"action": "BUY", "amount": 650000.0, "date": "2026-09-25", "score": 73.8, "source_url": "https://www.sec.gov/Archives/edgar/data/2018529/000149315226044229/0001493152-26-044229-index.htm"}], "latest": {"action": "BUY", "amount": 650000.0, "date": "2026-09-25", "score": 73.8, "source_url": "https://www.sec.gov/Archives/edgar/data/2018529/000149315226044229/0001493152-26-044229-index.htm"}}], "activity": [{"date": "2026-09-25", "net": 650000.0}], "announcements": [{"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001493152-26-044229", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-15", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-100142", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-11", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-099320", "price_sensitive": true}, {"form": "S-8", "date": "2026-09-11", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-099064", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-09-10", "title": "Form EFFECT", "accession": "9999999995-26-002933", "price_sensitive": false}, {"form": "F-3", "date": "2026-08-14", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-089705", "price_sensitive": false}, {"form": "3", "date": "2026-08-11", "title": "Initial insider holdings", "accession": "0001493152-26-037029", "price_sensitive": false}, {"form": "3", "date": "2026-08-11", "title": "Initial insider holdings", "accession": "0001493152-26-037027", "price_sensitive": false}, {"form": "3", "date": "2026-08-11", "title": "Initial insider holdings", "accession": "0001493152-26-037025", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-07", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-086770", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-09", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-076744", "price_sensitive": true}, {"form": "424B4", "date": "2026-07-07", "title": "PROSPECTUS", "accession": "0001213900-26-075881", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-06", "title": "Form EFFECT", "accession": "9999999995-26-002200", "price_sensitive": false}, {"form": "F-1/A", "date": "2026-06-18", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-069967", "price_sensitive": false}, {"form": "F-1", "date": "2026-06-08", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-066161", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-08", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-066072", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-08", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-066071", "price_sensitive": true}, {"form": "DRS", "date": "2026-05-18", "title": "Form DRS", "accession": "0001213900-26-058267", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-12", "title": "CURRENT REPORT", "accession": "0001213900-26-054999", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-12", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-054872", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-12", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-054795", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-01", "title": "Form SCHEDULE 13G/A", "accession": "0001851416-26-000012", "price_sensitive": false}, {"form": "424B3", "date": "2026-04-06", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-040544", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-06", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-040504", "price_sensitive": true}, {"form": "3", "date": "2026-04-02", "title": "Initial insider holdings", "accession": "0001493152-26-014886", "price_sensitive": false}], "performance": {"ticker": "NCT", "has_prices": true, "summary": null, "buys": [{"who": "Zhu Muchun", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and Chairman, Director", "amount": 650000.0, "date": "2026-09-25", "score": 73.8, "ref_price": null, "return": null}]}, "price_series": [{"date": "2025-03-28", "close": 4281.25, "volume": 275.0}, {"date": "2025-03-31", "close": 3575.0, "volume": 151.0}, {"date": "2025-04-01", "close": 3375.0, "volume": 108.0}, {"date": "2025-04-02", "close": 3375.0, "volume": 656.0}, {"date": "2025-04-03", "close": 3593.75, "volume": 487.0}, {"date": "2025-04-04", "close": 3625.0, "volume": 761.0}, {"date": "2025-04-07", "close": 3493.75, "volume": 58.0}, {"date": "2025-04-08", "close": 3487.0, "volume": 19.0}, {"date": "2025-04-09", "close": 3562.5, "volume": 6.0}, {"date": "2025-04-10", "close": 3468.75, "volume": 28.0}, {"date": "2025-04-11", "close": 3531.25, "volume": 332.0}, {"date": "2025-04-14", "close": 3562.5, "volume": 58.0}, {"date": "2025-04-15", "close": 5006.25, "volume": 1063.0}, {"date": "2025-04-16", "close": 3968.75, "volume": 398.0}, {"date": "2025-04-17", "close": 3687.5, "volume": 209.0}, {"date": "2025-04-21", "close": 3350.0, "volume": 513.0}, {"date": "2025-04-22", "close": 3768.75, "volume": 773.0}, {"date": "2025-04-23", "close": 3931.25, "volume": 146.0}, {"date": "2025-04-24", "close": 3612.5, "volume": 221.0}, {"date": "2025-04-25", "close": 3456.25, "volume": 236.0}, {"date": "2025-04-28", "close": 2806.25, "volume": 235.0}, {"date": "2025-04-29", "close": 2812.5, "volume": 57.0}, {"date": "2025-04-30", "close": 2668.75, "volume": 79.0}, {"date": "2025-05-01", "close": 2531.25, "volume": 144.0}, {"date": "2025-05-02", "close": 2506.25, "volume": 250.0}, {"date": "2025-05-05", "close": 2500.0, "volume": 139.0}, {"date": "2025-05-06", "close": 2281.25, "volume": 79.0}, {"date": "2025-05-07", "close": 2118.75, "volume": 30.0}, {"date": "2025-05-08", "close": 2093.75, "volume": 39.0}, {"date": "2025-05-09", "close": 2175.0, "volume": 30.0}, {"date": "2025-05-12", "close": 2362.5, "volume": 83.0}, {"date": "2025-05-13", "close": 2681.25, "volume": 179.0}, {"date": "2025-05-14", "close": 2462.5, "volume": 69.0}, {"date": "2025-05-15", "close": 2512.5, "volume": 322.0}, {"date": "2025-05-16", "close": 2612.5, "volume": 157.0}, {"date": "2025-05-19", "close": 2562.5, "volume": 61.0}, {"date": "2025-05-20", "close": 2837.5, "volume": 163.0}, {"date": "2025-05-21", "close": 3031.25, "volume": 376.0}, {"date": "2025-05-22", "close": 2837.5, "volume": 155.0}, {"date": "2025-05-23", "close": 2775.0, "volume": 87.0}, {"date": "2025-05-27", "close": 2918.75, "volume": 44.0}, {"date": "2025-05-28", "close": 2650.0, "volume": 32.0}, {"date": "2025-05-29", "close": 2525.0, "volume": 30.0}, {"date": "2025-05-30", "close": 2493.75, "volume": 78.0}, {"date": "2025-06-02", "close": 2375.0, "volume": 52.0}, {"date": "2025-06-03", "close": 2656.25, "volume": 103.0}, {"date": "2025-06-04", "close": 2581.25, "volume": 100.0}, {"date": "2025-06-05", "close": 2600.0, "volume": 27.0}, {"date": "2025-06-06", "close": 2500.0, "volume": 41.0}, {"date": "2025-06-09", "close": 2368.75, "volume": 35.0}, {"date": "2025-06-10", "close": 2318.75, "volume": 77.0}, {"date": "2025-06-11", "close": 2162.5, "volume": 49.0}, {"date": "2025-06-12", "close": 2078.125, "volume": 45.0}, {"date": "2025-06-13", "close": 2125.0, "volume": 9.0}, {"date": "2025-06-16", "close": 2287.5, "volume": 62.0}, {"date": "2025-06-17", "close": 1968.75, "volume": 87.0}, {"date": "2025-06-18", "close": 2031.25, "volume": 9.0}, {"date": "2025-06-20", "close": 2468.75, "volume": 45.0}, {"date": "2025-06-23", "close": 2631.25, "volume": 69.0}, {"date": "2025-06-24", "close": 2268.75, "volume": 48.0}, {"date": "2025-06-25", "close": 2468.75, "volume": 18.0}, {"date": "2025-06-26", "close": 2212.5, "volume": 12.0}, {"date": "2025-06-27", "close": 2262.5, "volume": 17.0}, {"date": "2025-06-30", "close": 2062.5, "volume": 47.0}, {"date": "2025-07-01", "close": 2550.0, "volume": 22.0}, {"date": "2025-07-02", "close": 2718.75, "volume": 189.0}, {"date": "2025-07-03", "close": 2850.0, "volume": 89.0}, {"date": "2025-07-07", "close": 3093.75, "volume": 71.0}, {"date": "2025-07-08", "close": 2943.75, "volume": 153.0}, {"date": "2025-07-09", "close": 2750.0, "volume": 25.0}, {"date": "2025-07-10", "close": 2856.25, "volume": 32.0}, {"date": "2025-07-11", "close": 2736.25, "volume": 25.0}, {"date": "2025-07-14", "close": 2618.75, "volume": 93.0}, {"date": "2025-07-15", "close": 2393.75, "volume": 70.0}, {"date": "2025-07-16", "close": 2287.5, "volume": 40.0}, {"date": "2025-07-17", "close": 2187.5, "volume": 16.0}, {"date": "2025-07-18", "close": 2112.5, "volume": 20.0}, {"date": "2025-07-21", "close": 2275.0, "volume": 37.0}, {"date": "2025-07-22", "close": 2323.75, "volume": 23.0}, {"date": "2025-07-23", "close": 2637.5, "volume": 33.0}, {"date": "2025-07-24", "close": 2593.75, "volume": 22.0}, {"date": "2025-07-25", "close": 2693.75, "volume": 17.0}, {"date": "2025-07-28", "close": 2556.25, "volume": 19.0}, {"date": "2025-07-29", "close": 2181.25, "volume": 197.0}, {"date": "2025-07-30", "close": 2390.625, "volume": 4.0}, {"date": "2025-07-31", "close": 2300.0, "volume": 76.0}, {"date": "2025-08-01", "close": 2262.5, "volume": 83.0}, {"date": "2025-08-04", "close": 2225.0625, "volume": 242.0}, {"date": "2025-08-05", "close": 1937.5, "volume": 561.0}, {"date": "2025-08-06", "close": 1975.0, "volume": 12.0}, {"date": "2025-08-07", "close": 1750.0, "volume": 6.0}, {"date": "2025-08-08", "close": 1693.75, "volume": 43.0}, {"date": "2025-08-11", "close": 1875.0, "volume": 16.0}, {"date": "2025-08-12", "close": 1700.0, "volume": 6.0}, {"date": "2025-08-13", "close": 1659.375, "volume": 22.0}, {"date": "2025-08-14", "close": 1625.0, "volume": 7.0}, {"date": "2025-08-15", "close": 1568.75, "volume": 7.0}, {"date": "2025-08-18", "close": 1553.125, "volume": 28.0}, {"date": "2025-08-19", "close": 1256.25, "volume": 12.0}, {"date": "2025-08-20", "close": 1237.5, "volume": 8097.0}, {"date": "2025-08-21", "close": 975.0, "volume": 397.0}, {"date": "2025-08-22", "close": 912.5, "volume": 196.0}, {"date": "2025-08-25", "close": 943.75, "volume": 119.0}, {"date": "2025-08-26", "close": 937.5, "volume": 844.0}, {"date": "2025-08-27", "close": 925.0, "volume": 144.0}, {"date": "2025-08-28", "close": 894.4375, "volume": 116.0}, {"date": "2025-08-29", "close": 818.75, "volume": 108.0}, {"date": "2025-09-02", "close": 718.75, "volume": 168.0}, {"date": "2025-09-03", "close": 731.25, "volume": 100.0}, {"date": "2025-09-04", "close": 718.75, "volume": 82.0}, {"date": "2025-09-05", "close": 750.0, "volume": 39.0}, {"date": "2025-09-08", "close": 743.75, "volume": 166.0}, {"date": "2025-09-09", "close": 790.125, "volume": 188.0}, {"date": "2025-09-10", "close": 887.5, "volume": 186.0}, {"date": "2025-09-11", "close": 831.25, "volume": 79.0}, {"date": "2025-09-12", "close": 812.5, "volume": 26.0}, {"date": "2025-09-15", "close": 812.5, "volume": 97.0}, {"date": "2025-09-16", "close": 837.5, "volume": 6794.0}, {"date": "2025-09-17", "close": 856.25, "volume": 572.0}, {"date": "2025-09-18", "close": 925.0, "volume": 2545.0}, {"date": "2025-09-19", "close": 900.0, "volume": 352.0}, {"date": "2025-09-22", "close": 843.75, "volume": 65.0}, {"date": "2025-09-23", "close": 874.75, "volume": 48.0}, {"date": "2025-09-24", "close": 868.75, "volume": 361.0}, {"date": "2025-09-25", "close": 862.5, "volume": 102.0}, {"date": "2025-09-26", "close": 818.75, "volume": 119.0}, {"date": "2025-09-29", "close": 855.3125, "volume": 100.0}, {"date": "2025-09-30", "close": 868.75, "volume": 42.0}, {"date": "2025-10-01", "close": 893.75, "volume": 135.0}, {"date": "2025-10-02", "close": 962.75, "volume": 216.0}, {"date": "2025-10-03", "close": 981.25, "volume": 137.0}, {"date": "2025-10-06", "close": 975.0, "volume": 92.0}, {"date": "2025-10-07", "close": 965.625, "volume": 33.0}, {"date": "2025-10-08", "close": 918.75, "volume": 153.0}, {"date": "2025-10-09", "close": 850.0, "volume": 38.0}, {"date": "2025-10-10", "close": 793.75, "volume": 60.0}, {"date": "2025-10-13", "close": 775.0, "volume": 59.0}, {"date": "2025-10-14", "close": 737.5, "volume": 15.0}, {"date": "2025-10-15", "close": 756.25, "volume": 16.0}, {"date": "2025-10-16", "close": 825.0, "volume": 5069.0}, {"date": "2025-10-17", "close": 687.5, "volume": 1022.0}, {"date": "2025-10-20", "close": 750.0, "volume": 261.0}, {"date": "2025-10-21", "close": 737.5, "volume": 56.0}, {"date": "2025-10-22", "close": 698.75, "volume": 21.0}, {"date": "2025-10-23", "close": 662.5, "volume": 76.0}, {"date": "2025-10-24", "close": 693.75, "volume": 44.0}, {"date": "2025-10-27", "close": 681.25, "volume": 8.0}, {"date": "2025-10-28", "close": 668.75, "volume": 18.0}, {"date": "2025-10-29", "close": 615.625, "volume": 74.0}, {"date": "2025-10-30", "close": 643.75, "volume": 117.0}, {"date": "2025-10-31", "close": 618.0, "volume": 28.0}, {"date": "2025-11-03", "close": 643.75, "volume": 13.0}, {"date": "2025-11-04", "close": 573.25, "volume": 54.0}, {"date": "2025-11-05", "close": 531.375, "volume": 11.0}, {"date": "2025-11-06", "close": 562.5, "volume": 76.0}, {"date": "2025-11-07", "close": 525.0, "volume": 30.0}, {"date": "2025-11-10", "close": 519.375, "volume": 93.0}, {"date": "2025-11-11", "close": 562.4375, "volume": 23.0}, {"date": "2025-11-12", "close": 615.625, "volume": 73.0}, {"date": "2025-11-13", "close": 590.625, "volume": 6.0}, {"date": "2025-11-14", "close": 595.1875, "volume": 10.0}, {"date": "2025-11-17", "close": 575.0, "volume": 29.0}, {"date": "2025-11-18", "close": 574.9375, "volume": 9.0}, {"date": "2025-11-19", "close": 556.25, "volume": 7.0}, {"date": "2025-11-20", "close": 530.625, "volume": 15.0}, {"date": "2025-11-21", "close": 557.4375, "volume": 10.0}, {"date": "2025-11-24", "close": 531.25, "volume": 6.0}, {"date": "2025-11-25", "close": 531.25, "volume": 7.0}, {"date": "2025-11-26", "close": 499.375, "volume": 5.0}, {"date": "2025-11-28", "close": 485.375, "volume": 1.0}, {"date": "2025-12-01", "close": 354.9375, "volume": 31197.0}, {"date": "2025-12-02", "close": 374.3125, "volume": 1101.0}, {"date": "2025-12-03", "close": 350.9375, "volume": 504.0}, {"date": "2025-12-04", "close": 336.5625, "volume": 332.0}, {"date": "2025-12-05", "close": 339.375, "volume": 239.0}, {"date": "2025-12-08", "close": 360.375, "volume": 812.0}, {"date": "2025-12-09", "close": 305.125, "volume": 335.0}, {"date": "2025-12-10", "close": 299.7813, "volume": 325.0}, {"date": "2025-12-11", "close": 281.3125, "volume": 298.0}, {"date": "2025-12-12", "close": 225.0, "volume": 408.0}, {"date": "2025-12-15", "close": 143.75, "volume": 6961.0}, {"date": "2025-12-16", "close": 163.75, "volume": 897.0}, {"date": "2025-12-17", "close": 157.1875, "volume": 761.0}, {"date": "2025-12-18", "close": 158.9375, "volume": 558.0}, {"date": "2025-12-19", "close": 165.625, "volume": 458.0}, {"date": "2025-12-22", "close": 150.5, "volume": 1589.0}, {"date": "2025-12-23", "close": 141.25, "volume": 1257.0}, {"date": "2025-12-24", "close": 145.125, "volume": 579.0}, {"date": "2025-12-26", "close": 143.75, "volume": 458.0}, {"date": "2025-12-29", "close": 145.9375, "volume": 1004.0}, {"date": "2025-12-30", "close": 139.375, "volume": 1052.0}, {"date": "2025-12-31", "close": 119.5625, "volume": 1040.0}, {"date": "2026-01-02", "close": 133.0625, "volume": 293.0}, {"date": "2026-01-05", "close": 148.875, "volume": 363.0}, {"date": "2026-01-06", "close": 139.4375, "volume": 101.0}, {"date": "2026-01-07", "close": 144.0625, "volume": 180.0}, {"date": "2026-01-08", "close": 140.9375, "volume": 197.0}, {"date": "2026-01-09", "close": 137.8125, "volume": 114.0}, {"date": "2026-01-12", "close": 138.125, "volume": 117.0}, {"date": "2026-01-13", "close": 132.625, "volume": 331.0}, {"date": "2026-01-14", "close": 133.3125, "volume": 229.0}, {"date": "2026-01-15", "close": 135.4375, "volume": 263.0}, {"date": "2026-01-16", "close": 138.8125, "volume": 252.0}, {"date": "2026-01-20", "close": 133.375, "volume": 302.0}, {"date": "2026-01-21", "close": 134.375, "volume": 186.0}, {"date": "2026-01-22", "close": 134.75, "volume": 502.0}, {"date": "2026-01-23", "close": 143.75, "volume": 39.0}, {"date": "2026-01-26", "close": 139.3125, "volume": 119.0}, {"date": "2026-01-27", "close": 137.5, "volume": 267.0}, {"date": "2026-01-28", "close": 131.4375, "volume": 96.0}, {"date": "2026-01-29", "close": 126.9375, "volume": 319.0}, {"date": "2026-01-30", "close": 133.75, "volume": 231.0}, {"date": "2026-02-02", "close": 135.3125, "volume": 176.0}, {"date": "2026-02-03", "close": 130.0, "volume": 163.0}, {"date": "2026-02-04", "close": 119.75, "volume": 301.0}, {"date": "2026-02-05", "close": 114.9375, "volume": 286.0}, {"date": "2026-02-06", "close": 122.6875, "volume": 138.0}, {"date": "2026-02-09", "close": 126.625, "volume": 183.0}, {"date": "2026-02-10", "close": 124.75, "volume": 40.0}, {"date": "2026-02-11", "close": 133.875, "volume": 640.0}, {"date": "2026-02-12", "close": 126.625, "volume": 878.0}, {"date": "2026-02-13", "close": 131.6875, "volume": 372.0}, {"date": "2026-02-17", "close": 136.375, "volume": 574.0}, {"date": "2026-02-18", "close": 125.6256, "volume": 628.0}, {"date": "2026-02-19", "close": 130.0, "volume": 787.0}, {"date": "2026-02-20", "close": 122.875, "volume": 314.0}, {"date": "2026-02-23", "close": 115.125, "volume": 485.0}, {"date": "2026-02-24", "close": 115.9375, "volume": 281.0}, {"date": "2026-02-25", "close": 120.625, "volume": 135.0}, {"date": "2026-02-26", "close": 112.75, "volume": 321.0}, {"date": "2026-02-27", "close": 125.0, "volume": 1004.0}, {"date": "2026-03-02", "close": 146.25, "volume": 8866.0}, {"date": "2026-03-03", "close": 116.625, "volume": 14717.0}, {"date": "2026-03-04", "close": 102.625, "volume": 2913.0}, {"date": "2026-03-05", "close": 102.0, "volume": 1643.0}, {"date": "2026-03-06", "close": 97.6875, "volume": 1207.0}, {"date": "2026-03-09", "close": 97.5625, "volume": 4389.0}, {"date": "2026-03-10", "close": 91.25, "volume": 1522.0}, {"date": "2026-03-11", "close": 92.5625, "volume": 552.0}, {"date": "2026-03-12", "close": 89.375, "volume": 544.0}, {"date": "2026-03-13", "close": 90.625, "volume": 756.0}, {"date": "2026-03-16", "close": 89.1875, "volume": 314.0}, {"date": "2026-03-17", "close": 89.0625, "volume": 439.0}, {"date": "2026-03-18", "close": 90.6875, "volume": 15882.0}, {"date": "2026-03-19", "close": 68.75, "volume": 8742.0}, {"date": "2026-03-20", "close": 61.1875, "volume": 1870.0}, {"date": "2026-03-23", "close": 68.8125, "volume": 1641.0}, {"date": "2026-03-24", "close": 63.9375, "volume": 468.0}, {"date": "2026-03-25", "close": 60.125, "volume": 913.0}, {"date": "2026-03-26", "close": 65.8125, "volume": 3985.0}, {"date": "2026-03-27", "close": 60.625, "volume": 499.0}, {"date": "2026-03-30", "close": 42.0, "volume": 8043.0}, {"date": "2026-03-31", "close": 45.9375, "volume": 115921.0}, {"date": "2026-04-01", "close": 66.0625, "volume": 16000.0}, {"date": "2026-04-02", "close": 69.0, "volume": 146955.0}, {"date": "2026-04-06", "close": 44.5, "volume": 14178.0}, {"date": "2026-04-07", "close": 40.75, "volume": 6690.0}, {"date": "2026-04-08", "close": 44.25, "volume": 6769.0}, {"date": "2026-04-09", "close": 54.75, "volume": 12031.0}, {"date": "2026-04-10", "close": 57.5, "volume": 5179.0}, {"date": "2026-04-13", "close": 52.5, "volume": 2520.0}, {"date": "2026-04-14", "close": 53.25, "volume": 3467.0}, {"date": "2026-04-15", "close": 40.25, "volume": 4982.0}, {"date": "2026-04-16", "close": 40.5, "volume": 4138.0}, {"date": "2026-04-17", "close": 42.25, "volume": 3169.0}, {"date": "2026-04-20", "close": 47.75, "volume": 1848.0}, {"date": "2026-04-21", "close": 46.25, "volume": 842.0}, {"date": "2026-04-22", "close": 50.5, "volume": 1886.0}, {"date": "2026-04-23", "close": 56.25, "volume": 4276.0}, {"date": "2026-04-24", "close": 66.25, "volume": 7430.0}, {"date": "2026-04-27", "close": 61.75, "volume": 5357.0}, {"date": "2026-04-28", "close": 65.25, "volume": 810.0}, {"date": "2026-04-29", "close": 63.75, "volume": 978.0}, {"date": "2026-04-30", "close": 69.75, "volume": 1817.0}, {"date": "2026-05-01", "close": 75.25, "volume": 2047.0}, {"date": "2026-05-04", "close": 76.25, "volume": 1511.0}, {"date": "2026-05-05", "close": 76.5, "volume": 3184.0}, {"date": "2026-05-06", "close": 67.25, "volume": 1253.0}, {"date": "2026-05-07", "close": 68.9975, "volume": 457.0}, {"date": "2026-05-08", "close": 63.75, "volume": 777.0}, {"date": "2026-05-11", "close": 61.5, "volume": 903.0}, {"date": "2026-05-12", "close": 60.75, "volume": 1156.0}, {"date": "2026-05-13", "close": 66.25, "volume": 1069.0}, {"date": "2026-05-14", "close": 61.75, "volume": 1066.0}, {"date": "2026-05-15", "close": 59.25, "volume": 2289.0}, {"date": "2026-05-18", "close": 58.25, "volume": 3361.0}, {"date": "2026-05-19", "close": 60.0, "volume": 369.0}, {"date": "2026-05-20", "close": 61.25, "volume": 623.0}, {"date": "2026-05-21", "close": 64.75, "volume": 508.0}, {"date": "2026-05-22", "close": 65.0, "volume": 92.0}, {"date": "2026-05-26", "close": 67.5, "volume": 182.0}, {"date": "2026-05-27", "close": 61.25, "volume": 8530.0}, {"date": "2026-05-28", "close": 97.0, "volume": 1358320.0}, {"date": "2026-05-29", "close": 69.75, "volume": 25065.0}, {"date": "2026-06-01", "close": 81.25, "volume": 12163.0}, {"date": "2026-06-02", "close": 74.75, "volume": 21284.0}, {"date": "2026-06-03", "close": 88.75, "volume": 236971.0}, {"date": "2026-06-04", "close": 99.75, "volume": 27568.0}, {"date": "2026-06-05", "close": 98.5, "volume": 21657.0}, {"date": "2026-06-08", "close": 61.5, "volume": 19809.0}, {"date": "2026-06-09", "close": 73.75, "volume": 10405.0}, {"date": "2026-06-10", "close": 74.5, "volume": 7555.0}, {"date": "2026-06-11", "close": 74.25, "volume": 217518.0}, {"date": "2026-06-12", "close": 72.75, "volume": 4853.0}, {"date": "2026-06-15", "close": 74.5, "volume": 3026.0}, {"date": "2026-06-16", "close": 75.0, "volume": 2028.0}, {"date": "2026-06-17", "close": 85.0, "volume": 4865.0}, {"date": "2026-06-18", "close": 77.75, "volume": 1294.0}, {"date": "2026-06-22", "close": 72.5, "volume": 803.0}, {"date": "2026-06-23", "close": 73.0, "volume": 1118.0}, {"date": "2026-06-24", "close": 73.0, "volume": 1457.0}, {"date": "2026-06-25", "close": 71.75, "volume": 1219.0}, {"date": "2026-06-26", "close": 71.25, "volume": 1100.0}, {"date": "2026-06-29", "close": 77.75, "volume": 12402.0}, {"date": "2026-06-30", "close": 81.5, "volume": 5007.0}, {"date": "2026-07-01", "close": 78.5, "volume": 1440.0}, {"date": "2026-07-02", "close": 81.25, "volume": 7058.0}, {"date": "2026-07-06", "close": 71.75, "volume": 4679.0}, {"date": "2026-07-07", "close": 71.75, "volume": 32414.0}, {"date": "2026-07-08", "close": 71.25, "volume": 4434.0}, {"date": "2026-07-09", "close": 72.75, "volume": 11032.0}, {"date": "2026-07-10", "close": 72.0, "volume": 26450.0}, {"date": "2026-07-13", "close": 73.0, "volume": 53996.0}, {"date": "2026-07-14", "close": 73.0, "volume": 25617.0}, {"date": "2026-07-15", "close": 72.25, "volume": 20003.0}, {"date": "2026-07-16", "close": 72.25, "volume": 18807.0}, {"date": "2026-07-17", "close": 71.75, "volume": 18539.0}, {"date": "2026-07-20", "close": 72.0, "volume": 26814.0}, {"date": "2026-07-21", "close": 72.0, "volume": 42628.0}, {"date": "2026-07-22", "close": 72.75, "volume": 50154.0}, {"date": "2026-07-23", "close": 76.5, "volume": 41294.0}, {"date": "2026-07-24", "close": 85.25, "volume": 46889.0}, {"date": "2026-07-27", "close": 83.5, "volume": 29354.0}, {"date": "2026-07-28", "close": 87.25, "volume": 31764.0}, {"date": "2026-07-29", "close": 86.75, "volume": 35881.0}, {"date": "2026-07-30", "close": 85.0, "volume": 33611.0}, {"date": "2026-07-31", "close": 84.5, "volume": 53707.0}, {"date": "2026-08-03", "close": 87.75, "volume": 56336.0}, {"date": "2026-08-04", "close": 84.5, "volume": 45038.0}, {"date": "2026-08-05", "close": 86.5, "volume": 42095.0}, {"date": "2026-08-06", "close": 88.0, "volume": 47203.0}, {"date": "2026-08-07", "close": 87.5, "volume": 87616.0}, {"date": "2026-08-10", "close": 88.5, "volume": 42226.0}, {"date": "2026-08-11", "close": 90.0, "volume": 47248.0}, {"date": "2026-08-12", "close": 89.25, "volume": 35423.0}, {"date": "2026-08-13", "close": 94.75, "volume": 111902.0}, {"date": "2026-08-14", "close": 91.25, "volume": 49843.0}, {"date": "2026-08-17", "close": 96.75, "volume": 112953.0}, {"date": "2026-08-18", "close": 97.25, "volume": 118706.0}, {"date": "2026-08-19", "close": 100.0, "volume": 49970.0}, {"date": "2026-08-20", "close": 105.0, "volume": 56414.0}, {"date": "2026-08-21", "close": 103.0, "volume": 41179.0}, {"date": "2026-08-24", "close": 106.75, "volume": 37432.0}, {"date": "2026-08-25", "close": 108.25, "volume": 43526.0}, {"date": "2026-08-26", "close": 106.25, "volume": 35551.0}, {"date": "2026-08-27", "close": 116.75, "volume": 36618.0}, {"date": "2026-08-28", "close": 121.75, "volume": 36093.0}, {"date": "2026-08-31", "close": 130.25, "volume": 36848.0}, {"date": "2026-09-01", "close": 130.5, "volume": 41097.0}, {"date": "2026-09-02", "close": 122.5, "volume": 615884.0}, {"date": "2026-09-03", "close": 12.6675, "volume": 985468.0}, {"date": "2026-09-04", "close": 10.0, "volume": 530791.0}, {"date": "2026-09-08", "close": 8.115, "volume": 79703.0}, {"date": "2026-09-09", "close": 7.8875, "volume": 37966.0}, {"date": "2026-09-10", "close": 7.3125, "volume": 51532.0}, {"date": "2026-09-11", "close": 7.4925, "volume": 1080650.0}, {"date": "2026-09-14", "close": 12.5, "volume": 8844536.0}, {"date": "2026-09-15", "close": 7.4325, "volume": 411422.0}, {"date": "2026-09-16", "close": 8.8, "volume": 400000.0}, {"date": "2026-09-17", "close": 8.575, "volume": 95864.0}, {"date": "2026-09-18", "close": 6.13, "volume": 116448.0}, {"date": "2026-09-21", "close": 5.7, "volume": 62131.0}, {"date": "2026-09-22", "close": 6.0, "volume": 2671338.0}, {"date": "2026-09-23", "close": 5.43, "volume": 150096.0}, {"date": "2026-09-24", "close": 4.65, "volume": 81924.0}], "refreshing": true}