{"ticker": "NIPG", "overview": {"cik": "1966233", "ticker": "NIPG", "name": "NIP Group Inc.", "industry": "Services-Miscellaneous Amusement & Recreation", "country": "Cayman Islands", "sic": "7990", "announcements": [{"form": "6-K", "date": "2026-07-24", "title": "Foreign material event", "accession": "0001493152-26-034479", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001493152-26-031618", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-01", "title": "Foreign material event", "accession": "0001493152-26-031419", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-30", "title": "Foreign material event", "accession": "0001493152-26-031177", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-25", "title": "Foreign material event", "accession": "0001493152-26-030010", "price_sensitive": true}, {"form": "F-6 POS", "date": "2026-06-15", "title": "Form F-6 POS", "accession": "0001193805-26-000815", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-15", "title": "Foreign material event", "accession": "0001493152-26-028601", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-06-05", "title": "Form SCHEDULE 13D/A", "accession": "0001493152-26-027424", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-05", "title": "Form SCHEDULE 13D/A", "accession": "0001493152-26-027423", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-02", "title": "Foreign material event", "accession": "0001493152-26-026862", "price_sensitive": true}, {"form": "3", "date": "2026-05-21", "title": "Initial insider holdings", "accession": "0001493152-26-024719", "price_sensitive": false}, {"form": "3", "date": "2026-05-21", "title": "Initial insider holdings", "accession": "0001493152-26-024718", "price_sensitive": false}, {"form": "144", "date": "2026-05-15", "title": "Notice of proposed sale", "accession": "0002066764-26-000001", "price_sensitive": false}, {"form": "20-F", "date": "2026-04-30", "title": "Annual report (foreign)", "accession": "0001493152-26-019771", "price_sensitive": true}, {"form": "3", "date": "2026-04-28", "title": "Initial insider holdings", "accession": "0001493152-26-019326", "price_sensitive": false}, {"form": "3", "date": "2026-03-31", "title": "Initial insider holdings", "accession": "0001493152-26-014338", "price_sensitive": false}, {"form": "3", "date": "2026-03-31", "title": "Initial insider holdings", "accession": "0001493152-26-014110", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-27", "title": "Foreign material event", "accession": "0001493152-26-013261", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001493152-26-011219", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001493152-26-011213", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001493152-26-011200", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-03", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-008709", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-25", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-008099", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-19", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-007463", "price_sensitive": false}, {"form": "6-K", "date": "2026-01-16", "title": "Foreign material event", "accession": "0001493152-26-002473", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 442030.0, "net": -442030.0, "insiders": 1, "first_date": "2026-06-30", "last_date": "2026-06-30"}, "metrics": {"ticker": "NIPG", "has_prices": true, "as_of": "2026-08-07", "last": 9.01, "prev_close": 9.41, "change": -0.40000000000000036, "change_pct": -0.042507970244420865, "session_volume": 27841.0, "vwap_5": 8.923132099195907, "vwap_20": 12.260149707885269, "vwap_60": 11.541310704783882, "vwap_250": 18.175038783706956, "high_52w": 51.3051, "low_52w": 4.72, "avg_volume_20": 47849.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001493152-26-031618", "src": "INSIDERS", "ticker": "NIPG", "cik": "1966233", "company": "NIP Group Inc.", "company_raw": "NIP Group Inc.", "who": "Liwei Sun", "who_key": "Sun Liwei", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 442030.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "Cayman Islands", "headline": "President sells $442K of NIPG", "source_url": "https://www.sec.gov/Archives/edgar/data/1966233/000149315226031618/0001493152-26-031618-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0001493152-26-027423", "src": "13DG", "ticker": "NIPG", "cik": "1966233", "company": "NIP Group Inc.", "company_raw": "NIP Group Inc.", "who": "Apex Cyber Capital Ltd", "who_key": "Apex Cyber Capital Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "Cayman Islands", "headline": "Apex Cyber Capital Ltd moves to a 19.9% activist stake in NIPG", "source_url": "https://www.sec.gov/Archives/edgar/data/2085538/0001493152-26-027423-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-05-29", "mins": 227021}, {"id": "13DG-0001493152-26-027424", "src": "13DG", "ticker": "NIPG", "cik": "1966233", "company": "NIP Group Inc.", "company_raw": "NIP Group Inc.", "who": "NIP Group Inc.", "who_key": "NIP Group Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "Cayman Islands", "headline": "NIP Group Inc. moves to a 13.6% activist stake in NIPG", "source_url": "https://www.sec.gov/Archives/edgar/data/1966233/0001493152-26-027424-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-05-29", "mins": 227021}], "recent_buys": [], "institutional": [{"id": "13DG-0001493152-26-027423", "src": "13DG", "ticker": "NIPG", "cik": "1966233", "company": "NIP Group Inc.", "company_raw": "NIP Group Inc.", "who": "Apex Cyber Capital Ltd", "who_key": "Apex Cyber Capital Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "Cayman Islands", "headline": "Apex Cyber Capital Ltd moves to a 19.9% activist stake in NIPG", "source_url": "https://www.sec.gov/Archives/edgar/data/2085538/0001493152-26-027423-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-05-29", "mins": 227021}, {"id": "13DG-0001493152-26-027424", "src": "13DG", "ticker": "NIPG", "cik": "1966233", "company": "NIP Group Inc.", "company_raw": "NIP Group Inc.", "who": "NIP Group Inc.", "who_key": "NIP Group Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "Cayman Islands", "headline": "NIP Group Inc. moves to a 13.6% activist stake in NIPG", "source_url": "https://www.sec.gov/Archives/edgar/data/1966233/0001493152-26-027424-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-05-29", "mins": 227021}], "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": "NIP Group Inc. - American Depositary Shares", "new_value": "NIP Group Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001966233", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001966233", "applied": 1, "detected_at": "2026-10-26T09:57:41.446772"}]}, "key_people": [{"who": "Liwei Sun", "who_key": "Sun Liwei", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 442030.0, "net": -442030.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 442030.0, "date": "2026-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1966233/000149315226031618/0001493152-26-031618-index.htm"}], "latest": {"action": "SELL", "amount": 442030.0, "date": "2026-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1966233/000149315226031618/0001493152-26-031618-index.htm"}}], "activity": [], "announcements": [{"form": "6-K", "date": "2026-07-24", "title": "Foreign material event", "accession": "0001493152-26-034479", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001493152-26-031618", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-01", "title": "Foreign material event", "accession": "0001493152-26-031419", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-30", "title": "Foreign material event", "accession": "0001493152-26-031177", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-25", "title": "Foreign material event", "accession": "0001493152-26-030010", "price_sensitive": true}, {"form": "F-6 POS", "date": "2026-06-15", "title": "Form F-6 POS", "accession": "0001193805-26-000815", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-15", "title": "Foreign material event", "accession": "0001493152-26-028601", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-06-05", "title": "Form SCHEDULE 13D/A", "accession": "0001493152-26-027424", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-05", "title": "Form SCHEDULE 13D/A", "accession": "0001493152-26-027423", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-02", "title": "Foreign material event", "accession": "0001493152-26-026862", "price_sensitive": true}, {"form": "3", "date": "2026-05-21", "title": "Initial insider holdings", "accession": "0001493152-26-024719", "price_sensitive": false}, {"form": "3", "date": "2026-05-21", "title": "Initial insider holdings", "accession": "0001493152-26-024718", "price_sensitive": false}, {"form": "144", "date": "2026-05-15", "title": "Notice of proposed sale", "accession": "0002066764-26-000001", "price_sensitive": false}, {"form": "20-F", "date": "2026-04-30", "title": "Annual report (foreign)", "accession": "0001493152-26-019771", "price_sensitive": true}, {"form": "3", "date": "2026-04-28", "title": "Initial insider holdings", "accession": "0001493152-26-019326", "price_sensitive": false}, {"form": "3", "date": "2026-03-31", "title": "Initial insider holdings", "accession": "0001493152-26-014338", "price_sensitive": false}, {"form": "3", "date": "2026-03-31", "title": "Initial insider holdings", "accession": "0001493152-26-014110", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-27", "title": "Foreign material event", "accession": "0001493152-26-013261", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001493152-26-011219", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001493152-26-011213", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001493152-26-011200", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-03", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-008709", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-25", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-008099", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-19", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-007463", "price_sensitive": false}, {"form": "6-K", "date": "2026-01-16", "title": "Foreign material event", "accession": "0001493152-26-002473", "price_sensitive": true}], "performance": {"ticker": "NIPG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-07-26", "close": 270.6271, "volume": 35754.0}, {"date": "2024-07-29", "close": 495.0495, "volume": 234593.0}, {"date": "2024-07-30", "close": 369.0369, "volume": 84303.0}, {"date": "2024-07-31", "close": 324.3324, "volume": 31249.0}, {"date": "2024-08-01", "close": 327.0327, "volume": 21036.0}, {"date": "2024-08-02", "close": 273.0273, "volume": 24168.0}, {"date": "2024-08-05", "close": 277.2277, "volume": 22843.0}, {"date": "2024-08-06", "close": 274.5275, "volume": 12721.0}, {"date": "2024-08-07", "close": 244.5245, "volume": 10892.0}, {"date": "2024-08-08", "close": 242.7243, "volume": 5111.0}, {"date": "2024-08-09", "close": 247.2247, "volume": 5355.0}, {"date": "2024-08-12", "close": 242.4242, "volume": 6587.0}, {"date": "2024-08-13", "close": 223.5224, "volume": 8650.0}, {"date": "2024-08-14", "close": 201.9202, "volume": 17212.0}, {"date": "2024-08-15", "close": 225.6226, "volume": 8897.0}, {"date": "2024-08-16", "close": 257.7258, "volume": 13538.0}, {"date": "2024-08-19", "close": 251.4251, "volume": 9427.0}, {"date": "2024-08-20", "close": 258.6259, "volume": 7462.0}, {"date": "2024-08-21", "close": 252.9253, "volume": 5325.0}, {"date": "2024-08-22", "close": 247.8248, "volume": 3329.0}, {"date": "2024-08-23", "close": 243.0243, "volume": 1757.0}, {"date": "2024-08-26", "close": 238.6739, "volume": 4307.0}, {"date": "2024-08-27", "close": 234.0234, "volume": 3149.0}, {"date": "2024-08-28", "close": 234.0234, "volume": 6884.0}, {"date": "2024-08-29", "close": 232.8233, "volume": 4584.0}, {"date": "2024-08-30", "close": 239.4239, "volume": 2625.0}, {"date": "2024-09-03", "close": 232.5233, "volume": 2367.0}, {"date": "2024-09-04", "close": 211.5212, "volume": 7812.0}, {"date": "2024-09-05", "close": 213.9214, "volume": 7578.0}, {"date": "2024-09-06", "close": 209.721, "volume": 5537.0}, {"date": "2024-09-09", "close": 217.8218, "volume": 2498.0}, {"date": "2024-09-10", "close": 215.1215, "volume": 1057.0}, {"date": "2024-09-11", "close": 221.7222, "volume": 676.0}, {"date": "2024-09-12", "close": 223.8224, "volume": 1135.0}, {"date": "2024-09-13", "close": 215.1215, "volume": 1000.0}, {"date": "2024-09-16", "close": 214.6415, "volume": 830.0}, {"date": "2024-09-17", "close": 214.2214, "volume": 1368.0}, {"date": "2024-09-18", "close": 216.3216, "volume": 846.0}, {"date": "2024-09-19", "close": 211.5212, "volume": 1481.0}, {"date": "2024-09-20", "close": 210.021, "volume": 949.0}, {"date": "2024-09-23", "close": 212.4212, "volume": 758.0}, {"date": "2024-09-24", "close": 214.5215, "volume": 2324.0}, {"date": "2024-09-25", "close": 211.5212, "volume": 1292.0}, {"date": "2024-09-26", "close": 216.0216, "volume": 4232.0}, {"date": "2024-09-27", "close": 211.8212, "volume": 2933.0}, {"date": "2024-09-30", "close": 234.0234, "volume": 9052.0}, {"date": "2024-10-01", "close": 237.2937, "volume": 4548.0}, {"date": "2024-10-02", "close": 225.0225, "volume": 3355.0}, {"date": "2024-10-03", "close": 216.9217, "volume": 2218.0}, {"date": "2024-10-04", "close": 217.5218, "volume": 1096.0}, {"date": "2024-10-07", "close": 213.0213, "volume": 3855.0}, {"date": "2024-10-08", "close": 214.2214, "volume": 2526.0}, {"date": "2024-10-09", "close": 215.1215, "volume": 1155.0}, {"date": "2024-10-10", "close": 217.1917, "volume": 667.0}, {"date": "2024-10-11", "close": 217.2217, "volume": 633.0}, {"date": "2024-10-14", "close": 216.0216, "volume": 538.0}, {"date": "2024-10-15", "close": 214.5215, "volume": 1489.0}, {"date": "2024-10-16", "close": 218.7219, "volume": 1212.0}, {"date": "2024-10-17", "close": 213.6214, "volume": 2570.0}, {"date": "2024-10-18", "close": 213.0213, "volume": 1625.0}, {"date": "2024-10-21", "close": 211.5212, "volume": 2197.0}, {"date": "2024-10-22", "close": 211.2211, "volume": 922.0}, {"date": "2024-10-23", "close": 211.5212, "volume": 971.0}, {"date": "2024-10-24", "close": 212.7213, "volume": 2099.0}, {"date": "2024-10-25", "close": 212.4212, "volume": 2058.0}, {"date": "2024-10-28", "close": 215.1815, "volume": 2569.0}, {"date": "2024-10-29", "close": 211.8212, "volume": 3319.0}, {"date": "2024-10-30", "close": 214.2214, "volume": 3371.0}, {"date": "2024-10-31", "close": 210.9211, "volume": 967.0}, {"date": "2024-11-01", "close": 212.4212, "volume": 827.0}, {"date": "2024-11-04", "close": 210.6211, "volume": 906.0}, {"date": "2024-11-05", "close": 210.021, "volume": 2582.0}, {"date": "2024-11-06", "close": 204.6205, "volume": 1790.0}, {"date": "2024-11-07", "close": 198.3198, "volume": 3038.0}, {"date": "2024-11-08", "close": 195.0195, "volume": 2722.0}, {"date": "2024-11-11", "close": 186.6187, "volume": 3656.0}, {"date": "2024-11-12", "close": 181.8182, "volume": 1640.0}, {"date": "2024-11-13", "close": 165.0165, "volume": 4505.0}, {"date": "2024-11-14", "close": 175.5176, "volume": 1590.0}, {"date": "2024-11-15", "close": 175.8176, "volume": 3391.0}, {"date": "2024-11-18", "close": 175.2175, "volume": 1345.0}, {"date": "2024-11-19", "close": 169.697, "volume": 963.0}, {"date": "2024-11-20", "close": 173.4173, "volume": 2432.0}, {"date": "2024-11-21", "close": 180.9181, "volume": 3321.0}, {"date": "2024-11-22", "close": 187.8188, "volume": 3056.0}, {"date": "2024-11-25", "close": 198.0198, "volume": 3128.0}, {"date": "2024-11-26", "close": 192.0192, "volume": 3113.0}, {"date": "2024-11-27", "close": 191.4191, "volume": 3279.0}, {"date": "2024-11-29", "close": 193.5194, "volume": 419.0}, {"date": "2024-12-02", "close": 193.5194, "volume": 3672.0}, {"date": "2024-12-03", "close": 200.42, "volume": 3090.0}, {"date": "2024-12-04", "close": 201.0201, "volume": 2634.0}, {"date": "2024-12-05", "close": 208.8209, "volume": 4230.0}, {"date": "2024-12-06", "close": 208.2208, "volume": 1966.0}, {"date": "2024-12-09", "close": 217.2217, "volume": 3357.0}, {"date": "2024-12-10", "close": 214.2214, "volume": 1951.0}, {"date": "2024-12-11", "close": 213.9214, "volume": 2487.0}, {"date": "2024-12-12", "close": 215.3165, "volume": 3403.0}, {"date": "2024-12-13", "close": 213.0213, "volume": 1137.0}, {"date": "2024-12-16", "close": 213.0213, "volume": 1684.0}, {"date": "2024-12-17", "close": 216.8287, "volume": 2115.0}, {"date": "2024-12-18", "close": 211.5212, "volume": 2030.0}, {"date": "2024-12-19", "close": 212.4212, "volume": 2316.0}, {"date": "2024-12-20", "close": 207.0207, "volume": 2795.0}, {"date": "2024-12-23", "close": 203.4203, "volume": 2451.0}, {"date": "2024-12-24", "close": 202.5203, "volume": 1566.0}, {"date": "2024-12-26", "close": 205.5206, "volume": 1535.0}, {"date": "2024-12-27", "close": 201.3201, "volume": 551.0}, {"date": "2024-12-30", "close": 202.2202, "volume": 1208.0}, {"date": "2024-12-31", "close": 197.7198, "volume": 2446.0}, {"date": "2025-01-02", "close": 208.5209, "volume": 2022.0}, {"date": "2025-01-03", "close": 212.1212, "volume": 2134.0}, {"date": "2025-01-06", "close": 221.4221, "volume": 3467.0}, {"date": "2025-01-07", "close": 215.4215, "volume": 3677.0}, {"date": "2025-01-08", "close": 209.4209, "volume": 1057.0}, {"date": "2025-01-10", "close": 205.6706, "volume": 1160.0}, {"date": "2025-01-13", "close": 199.52, "volume": 1666.0}, {"date": "2025-01-14", "close": 198.6199, "volume": 1274.0}, {"date": "2025-01-15", "close": 204.3204, "volume": 3862.0}, {"date": "2025-01-16", "close": 208.5179, "volume": 947.0}, {"date": "2025-01-17", "close": 214.2214, "volume": 4492.0}, {"date": "2025-01-21", "close": 204.0204, "volume": 3361.0}, {"date": "2025-01-22", "close": 201.0201, "volume": 5746.0}, {"date": "2025-01-23", "close": 188.7189, "volume": 3800.0}, {"date": "2025-01-24", "close": 171.0171, "volume": 7773.0}, {"date": "2025-01-27", "close": 154.2154, "volume": 8034.0}, {"date": "2025-01-28", "close": 133.8134, "volume": 7605.0}, {"date": "2025-01-29", "close": 124.8125, "volume": 3751.0}, {"date": "2025-01-30", "close": 117.0117, "volume": 2326.0}, {"date": "2025-01-31", "close": 113.5734, "volume": 2604.0}, {"date": "2025-02-03", "close": 106.2106, "volume": 3577.0}, {"date": "2025-02-04", "close": 99.91, "volume": 5558.0}, {"date": "2025-02-05", "close": 91.8092, "volume": 5836.0}, {"date": "2025-02-06", "close": 123.6124, "volume": 12396.0}, {"date": "2025-02-07", "close": 99.0099, "volume": 6228.0}, {"date": "2025-02-10", "close": 92.7093, "volume": 4302.0}, {"date": "2025-02-11", "close": 93.6094, "volume": 7482.0}, {"date": "2025-02-12", "close": 94.8095, "volume": 3467.0}, {"date": "2025-02-13", "close": 91.2091, "volume": 4867.0}, {"date": "2025-02-14", "close": 90.6091, "volume": 8044.0}, {"date": "2025-02-18", "close": 85.5086, "volume": 5667.0}, {"date": "2025-02-19", "close": 82.2082, "volume": 1574.0}, {"date": "2025-02-20", "close": 84.9085, "volume": 4763.0}, {"date": "2025-02-21", "close": 81.9082, "volume": 5012.0}, {"date": "2025-02-24", "close": 75.0075, "volume": 6447.0}, {"date": "2025-02-25", "close": 75.3075, "volume": 3968.0}, {"date": "2025-02-26", "close": 71.4071, "volume": 1508.0}, {"date": "2025-02-27", "close": 70.5071, "volume": 2820.0}, {"date": "2025-02-28", "close": 69.3069, "volume": 2340.0}, {"date": "2025-03-03", "close": 66.3066, "volume": 3491.0}, {"date": "2025-03-04", "close": 59.1059, "volume": 4891.0}, {"date": "2025-03-05", "close": 63.9064, "volume": 13171.0}, {"date": "2025-03-06", "close": 61.8062, "volume": 12821.0}, {"date": "2025-03-07", "close": 57.6058, "volume": 3387.0}, {"date": "2025-03-10", "close": 48.6049, "volume": 4248.0}, {"date": "2025-03-11", "close": 47.1047, "volume": 7500.0}, {"date": "2025-03-12", "close": 46.5047, "volume": 3662.0}, {"date": "2025-03-13", "close": 30.003, "volume": 13339.0}, {"date": "2025-03-14", "close": 34.2034, "volume": 141419.0}, {"date": "2025-03-17", "close": 47.1047, "volume": 33312.0}, {"date": "2025-03-18", "close": 53.7054, "volume": 14706.0}, {"date": "2025-03-19", "close": 62.1062, "volume": 14237.0}, {"date": "2025-03-20", "close": 80.108, "volume": 26803.0}, {"date": "2025-03-21", "close": 58.5059, "volume": 27519.0}, {"date": "2025-03-24", "close": 61.8062, "volume": 8469.0}, {"date": "2025-03-25", "close": 63.6064, "volume": 7827.0}, {"date": "2025-03-26", "close": 53.8254, "volume": 6316.0}, {"date": "2025-03-27", "close": 56.7057, "volume": 6577.0}, {"date": "2025-03-28", "close": 55.8056, "volume": 7122.0}, {"date": "2025-03-31", "close": 48.3048, "volume": 5321.0}, {"date": "2025-04-01", "close": 57.3057, "volume": 5052.0}, {"date": "2025-04-02", "close": 58.5059, "volume": 2033.0}, {"date": "2025-04-03", "close": 56.4056, "volume": 2042.0}, {"date": "2025-04-04", "close": 51.6052, "volume": 2669.0}, {"date": "2025-04-07", "close": 48.0048, "volume": 2383.0}, {"date": "2025-04-08", "close": 45.3045, "volume": 1872.0}, {"date": "2025-04-09", "close": 51.0051, "volume": 4577.0}, {"date": "2025-04-10", "close": 47.8248, "volume": 1894.0}, {"date": "2025-04-11", "close": 51.0051, "volume": 1455.0}, {"date": "2025-04-14", "close": 51.0951, "volume": 3550.0}, {"date": "2025-04-15", "close": 52.9853, "volume": 2956.0}, {"date": "2025-04-16", "close": 49.577, "volume": 1741.0}, {"date": "2025-04-17", "close": 51.0051, "volume": 1204.0}, {"date": "2025-04-21", "close": 50.405, "volume": 372.0}, {"date": "2025-04-22", "close": 51.6052, "volume": 2582.0}, {"date": "2025-04-23", "close": 55.2055, "volume": 3478.0}, {"date": "2025-04-24", "close": 57.3057, "volume": 3729.0}, {"date": "2025-04-25", "close": 55.8056, "volume": 1692.0}, {"date": "2025-04-28", "close": 55.3855, "volume": 1173.0}, {"date": "2025-04-29", "close": 56.1056, "volume": 2775.0}, {"date": "2025-04-30", "close": 49.505, "volume": 3551.0}, {"date": "2025-05-01", "close": 49.805, "volume": 2471.0}, {"date": "2025-05-02", "close": 51.6052, "volume": 1042.0}, {"date": "2025-05-05", "close": 49.805, "volume": 808.0}, {"date": "2025-05-06", "close": 48.0048, "volume": 1382.0}, {"date": "2025-05-07", "close": 46.5047, "volume": 1770.0}, {"date": "2025-05-08", "close": 46.8047, "volume": 2295.0}, {"date": "2025-05-09", "close": 45.0045, "volume": 2689.0}, {"date": "2025-05-12", "close": 45.0045, "volume": 2885.0}, {"date": "2025-05-13", "close": 44.1044, "volume": 2649.0}, {"date": "2025-05-14", "close": 40.5041, "volume": 5304.0}, {"date": "2025-05-15", "close": 39.0039, "volume": 5472.0}, {"date": "2025-05-16", "close": 39.0039, "volume": 4627.0}, {"date": "2025-05-19", "close": 36.9037, "volume": 2874.0}, {"date": "2025-05-20", "close": 37.2037, "volume": 2661.0}, {"date": "2025-05-21", "close": 39.604, "volume": 9497.0}, {"date": "2025-05-22", "close": 40.204, "volume": 3363.0}, {"date": "2025-05-23", "close": 39.604, "volume": 1459.0}, {"date": "2025-05-27", "close": 37.8038, "volume": 6731.0}, {"date": "2025-05-28", "close": 37.8038, "volume": 4300.0}, {"date": "2025-05-29", "close": 35.4035, "volume": 7347.0}, {"date": "2025-05-30", "close": 39.604, "volume": 5794.0}, {"date": "2025-06-02", "close": 39.904, "volume": 5749.0}, {"date": "2025-06-03", "close": 46.2046, "volume": 7948.0}, {"date": "2025-06-04", "close": 40.5041, "volume": 7583.0}, {"date": "2025-06-05", "close": 42.6043, "volume": 12086.0}, {"date": "2025-06-06", "close": 45.1845, "volume": 11369.0}, {"date": "2025-06-09", "close": 51.9052, "volume": 17484.0}, {"date": "2025-06-10", "close": 48.0048, "volume": 10443.0}, {"date": "2025-06-11", "close": 46.2046, "volume": 3460.0}, {"date": "2025-06-12", "close": 46.8047, "volume": 1990.0}, {"date": "2025-06-13", "close": 46.2046, "volume": 6090.0}, {"date": "2025-06-16", "close": 45.3045, "volume": 4602.0}, {"date": "2025-06-17", "close": 45.9046, "volume": 3305.0}, {"date": "2025-06-18", "close": 45.3045, "volume": 1777.0}, {"date": "2025-06-20", "close": 44.1044, "volume": 3538.0}, {"date": "2025-06-23", "close": 49.955, "volume": 13260.0}, {"date": "2025-06-24", "close": 51.0051, "volume": 9748.0}, {"date": "2025-06-25", "close": 51.3051, "volume": 6576.0}, {"date": "2025-06-26", "close": 61.8062, "volume": 17445.0}, {"date": "2025-06-27", "close": 64.5065, "volume": 42308.0}, {"date": "2025-06-30", "close": 73.5074, "volume": 45160.0}, {"date": "2025-07-01", "close": 73.5074, "volume": 38654.0}, {"date": "2025-07-02", "close": 67.8068, "volume": 8271.0}, {"date": "2025-07-03", "close": 63.9334, "volume": 8507.0}, {"date": "2025-07-07", "close": 57.9058, "volume": 13260.0}, {"date": "2025-07-08", "close": 62.7063, "volume": 6690.0}, {"date": "2025-07-09", "close": 74.7075, "volume": 23934.0}, {"date": "2025-07-10", "close": 74.7075, "volume": 8569.0}, {"date": "2025-07-11", "close": 70.8071, "volume": 7523.0}, {"date": "2025-07-14", "close": 71.1071, "volume": 5146.0}, {"date": "2025-07-15", "close": 72.0072, "volume": 4720.0}, {"date": "2025-07-16", "close": 68.4068, "volume": 2321.0}, {"date": "2025-07-17", "close": 67.8068, "volume": 3940.0}, {"date": "2025-07-18", "close": 66.3066, "volume": 2773.0}, {"date": "2025-07-21", "close": 66.6067, "volume": 4713.0}, {"date": "2025-07-22", "close": 68.1068, "volume": 2424.0}, {"date": "2025-07-23", "close": 68.4068, "volume": 2241.0}, {"date": "2025-07-24", "close": 65.1065, "volume": 2018.0}, {"date": "2025-07-25", "close": 65.7066, "volume": 1779.0}, {"date": "2025-07-28", "close": 63.0063, "volume": 2273.0}, {"date": "2025-07-29", "close": 57.0057, "volume": 6596.0}, {"date": "2025-07-30", "close": 55.5056, "volume": 3994.0}, {"date": "2025-07-31", "close": 55.5056, "volume": 931.0}, {"date": "2025-08-01", "close": 52.2052, "volume": 8496.0}, {"date": "2025-08-04", "close": 52.5053, "volume": 1481.0}, {"date": "2025-08-05", "close": 53.4053, "volume": 2899.0}, {"date": "2025-08-06", "close": 54.0054, "volume": 1814.0}, {"date": "2025-08-07", "close": 51.6952, "volume": 1291.0}, {"date": "2025-08-08", "close": 53.4053, "volume": 1528.0}, {"date": "2025-08-11", "close": 52.7748, "volume": 801.0}, {"date": "2025-08-12", "close": 53.7054, "volume": 1375.0}, {"date": "2025-08-13", "close": 52.5053, "volume": 1843.0}, {"date": "2025-08-14", "close": 51.6052, "volume": 1305.0}, {"date": "2025-08-15", "close": 51.2751, "volume": 1828.0}, {"date": "2025-08-18", "close": 53.7054, "volume": 2098.0}, {"date": "2025-08-19", "close": 54.8155, "volume": 2762.0}, {"date": "2025-08-20", "close": 58.2058, "volume": 5121.0}, {"date": "2025-08-21", "close": 59.4059, "volume": 4572.0}, {"date": "2025-08-22", "close": 61.1161, "volume": 1905.0}, {"date": "2025-08-25", "close": 64.2064, "volume": 5740.0}, {"date": "2025-08-26", "close": 63.0963, "volume": 4135.0}, {"date": "2025-08-27", "close": 62.1062, "volume": 3010.0}, {"date": "2025-08-28", "close": 57.0057, "volume": 2806.0}, {"date": "2025-08-29", "close": 59.916, "volume": 2945.0}, {"date": "2025-09-02", "close": 59.706, "volume": 1936.0}, {"date": "2025-09-03", "close": 57.0057, "volume": 1465.0}, {"date": "2025-09-04", "close": 59.706, "volume": 3349.0}, {"date": "2025-09-05", "close": 59.916, "volume": 3449.0}, {"date": "2025-09-08", "close": 58.8059, "volume": 1397.0}, {"date": "2025-09-09", "close": 59.706, "volume": 19641.0}, {"date": "2025-09-10", "close": 58.2058, "volume": 3124.0}, {"date": "2025-09-11", "close": 57.6058, "volume": 3053.0}, {"date": "2025-09-12", "close": 55.5056, "volume": 4484.0}, {"date": "2025-09-15", "close": 56.1056, "volume": 4344.0}, {"date": "2025-09-16", "close": 58.5059, "volume": 2533.0}, {"date": "2025-09-17", "close": 58.1008, "volume": 2487.0}, {"date": "2025-09-18", "close": 55.8956, "volume": 2821.0}, {"date": "2025-09-19", "close": 56.1056, "volume": 1702.0}, {"date": "2025-09-22", "close": 52.5053, "volume": 6657.0}, {"date": "2025-09-23", "close": 52.7153, "volume": 1996.0}, {"date": "2025-09-24", "close": 52.6553, "volume": 776.0}, {"date": "2025-09-25", "close": 51.3051, "volume": 1237.0}, {"date": "2025-09-26", "close": 51.6952, "volume": 1060.0}, {"date": "2025-09-29", "close": 53.7054, "volume": 747.0}, {"date": "2025-09-30", "close": 51.9052, "volume": 2505.0}, {"date": "2025-10-01", "close": 52.5053, "volume": 2043.0}, {"date": "2025-10-02", "close": 54.0054, "volume": 1905.0}, {"date": "2025-10-03", "close": 51.9952, "volume": 1872.0}, {"date": "2025-10-06", "close": 52.8053, "volume": 1297.0}, {"date": "2025-10-07", "close": 51.3951, "volume": 2166.0}, {"date": "2025-10-08", "close": 53.1053, "volume": 1752.0}, {"date": "2025-10-09", "close": 51.3951, "volume": 1908.0}, {"date": "2025-10-10", "close": 47.1047, "volume": 3800.0}, {"date": "2025-10-13", "close": 48.0048, "volume": 4200.0}, {"date": "2025-10-14", "close": 47.9928, "volume": 2870.0}, {"date": "2025-10-15", "close": 47.4047, "volume": 710.0}, {"date": "2025-10-16", "close": 47.1047, "volume": 1240.0}, {"date": "2025-10-17", "close": 44.1044, "volume": 3052.0}, {"date": "2025-10-20", "close": 44.7045, "volume": 2597.0}, {"date": "2025-10-21", "close": 43.5944, "volume": 1209.0}, {"date": "2025-10-22", "close": 43.8044, "volume": 959.0}, {"date": "2025-10-23", "close": 44.7045, "volume": 2398.0}, {"date": "2025-10-24", "close": 47.4047, "volume": 782.0}, {"date": "2025-10-27", "close": 49.1989, "volume": 3784.0}, {"date": "2025-10-28", "close": 51.0021, "volume": 488.0}, {"date": "2025-10-29", "close": 49.805, "volume": 1012.0}, {"date": "2025-10-30", "close": 47.4047, "volume": 1293.0}, {"date": "2025-10-31", "close": 47.4047, "volume": 859.0}, {"date": "2025-11-03", "close": 51.3051, "volume": 14069.0}, {"date": "2025-11-04", "close": 50.7051, "volume": 2270.0}, {"date": "2025-11-05", "close": 48.3948, "volume": 1303.0}, {"date": "2025-11-06", "close": 45.3945, "volume": 1386.0}, {"date": "2025-11-07", "close": 45.0045, "volume": 743.0}, {"date": "2025-11-10", "close": 47.1047, "volume": 433.0}, {"date": "2025-11-11", "close": 47.7948, "volume": 590.0}, {"date": "2025-11-12", "close": 44.7045, "volume": 1084.0}, {"date": "2025-11-13", "close": 43.2943, "volume": 1791.0}, {"date": "2025-11-14", "close": 44.4944, "volume": 1701.0}, {"date": "2025-11-17", "close": 43.8944, "volume": 1456.0}, {"date": "2025-11-18", "close": 43.8044, "volume": 1018.0}, {"date": "2025-11-19", "close": 40.5941, "volume": 1760.0}, {"date": "2025-11-20", "close": 43.2043, "volume": 648.0}, {"date": "2025-11-21", "close": 42.0042, "volume": 1499.0}, {"date": "2025-11-24", "close": 42.6043, "volume": 1123.0}, {"date": "2025-11-25", "close": 44.1044, "volume": 874.0}, {"date": "2025-11-26", "close": 44.4944, "volume": 414.0}, {"date": "2025-11-28", "close": 45.0045, "volume": 437.0}, {"date": "2025-12-01", "close": 42.3042, "volume": 898.0}, {"date": "2025-12-02", "close": 39.604, "volume": 4177.0}, {"date": "2025-12-03", "close": 40.5041, "volume": 2232.0}, {"date": "2025-12-04", "close": 40.8041, "volume": 701.0}, {"date": "2025-12-05", "close": 40.5041, "volume": 1412.0}, {"date": "2025-12-08", "close": 39.3939, "volume": 2615.0}, {"date": "2025-12-09", "close": 39.0039, "volume": 1429.0}, {"date": "2025-12-10", "close": 36.3036, "volume": 4416.0}, {"date": "2025-12-11", "close": 33.6034, "volume": 7060.0}, {"date": "2025-12-12", "close": 32.1032, "volume": 3172.0}, {"date": "2025-12-15", "close": 30.9031, "volume": 3361.0}, {"date": "2025-12-16", "close": 32.1032, "volume": 2643.0}, {"date": "2025-12-17", "close": 31.8032, "volume": 2514.0}, {"date": "2025-12-18", "close": 33.1533, "volume": 1053.0}, {"date": "2025-12-19", "close": 33.0033, "volume": 1215.0}, {"date": "2025-12-22", "close": 32.4032, "volume": 989.0}, {"date": "2025-12-23", "close": 32.7033, "volume": 2331.0}, {"date": "2025-12-24", "close": 32.7033, "volume": 1112.0}, {"date": "2025-12-26", "close": 31.8032, "volume": 986.0}, {"date": "2025-12-29", "close": 31.5032, "volume": 2712.0}, {"date": "2025-12-30", "close": 32.1032, "volume": 1486.0}, {"date": "2025-12-31", "close": 29.907, "volume": 6618.0}, {"date": "2026-01-02", "close": 34.5035, "volume": 8603.0}, {"date": "2026-01-05", "close": 34.5035, "volume": 2169.0}, {"date": "2026-01-06", "close": 33.3033, "volume": 3306.0}, {"date": "2026-01-07", "close": 32.7033, "volume": 1377.0}, {"date": "2026-01-08", "close": 33.3033, "volume": 1405.0}, {"date": "2026-01-09", "close": 33.0033, "volume": 249.0}, {"date": "2026-01-12", "close": 32.4032, "volume": 1744.0}, {"date": "2026-01-13", "close": 32.7033, "volume": 449.0}, {"date": "2026-01-14", "close": 33.0033, "volume": 501.0}, {"date": "2026-01-15", "close": 33.3033, "volume": 832.0}, {"date": "2026-01-16", "close": 32.7033, "volume": 1152.0}, {"date": "2026-01-20", "close": 32.7033, "volume": 223.0}, {"date": "2026-01-21", "close": 31.8002, "volume": 633.0}, {"date": "2026-01-22", "close": 32.7033, "volume": 1093.0}, {"date": "2026-01-23", "close": 33.0033, "volume": 468.0}, {"date": "2026-01-26", "close": 32.7033, "volume": 1502.0}, {"date": "2026-01-27", "close": 32.7033, "volume": 210.0}, {"date": "2026-01-28", "close": 33.3033, "volume": 295.0}, {"date": "2026-01-29", "close": 30.303, "volume": 3375.0}, {"date": "2026-01-30", "close": 30.003, "volume": 2036.0}, {"date": "2026-02-02", "close": 32.1032, "volume": 1120.0}, {"date": "2026-02-03", "close": 31.5032, "volume": 244.0}, {"date": "2026-02-04", "close": 30.6031, "volume": 621.0}, {"date": "2026-02-05", "close": 29.4029, "volume": 1004.0}, {"date": "2026-02-06", "close": 28.5029, "volume": 1340.0}, {"date": "2026-02-09", "close": 28.5059, "volume": 3006.0}, {"date": "2026-02-10", "close": 26.7057, "volume": 3763.0}, {"date": "2026-02-11", "close": 25.4455, "volume": 800.0}, {"date": "2026-02-12", "close": 25.2025, "volume": 946.0}, {"date": "2026-02-13", "close": 25.5026, "volume": 390.0}, {"date": "2026-02-17", "close": 25.9526, "volume": 2555.0}, {"date": "2026-02-18", "close": 25.6676, "volume": 1385.0}, {"date": "2026-02-19", "close": 25.2205, "volume": 1081.0}, {"date": "2026-02-20", "close": 24.3954, "volume": 506.0}, {"date": "2026-02-23", "close": 25.8026, "volume": 922.0}, {"date": "2026-02-24", "close": 25.8026, "volume": 591.0}, {"date": "2026-02-25", "close": 25.6117, "volume": 696.0}, {"date": "2026-02-26", "close": 25.5026, "volume": 232.0}, {"date": "2026-02-27", "close": 26.4326, "volume": 1251.0}, {"date": "2026-03-02", "close": 28.2388, "volume": 1615.0}, {"date": "2026-03-03", "close": 24.6775, "volume": 459.0}, {"date": "2026-03-04", "close": 24.9055, "volume": 250.0}, {"date": "2026-03-05", "close": 25.6556, "volume": 285.0}, {"date": "2026-03-06", "close": 25.0015, "volume": 1000.0}, {"date": "2026-03-09", "close": 26.8527, "volume": 1695.0}, {"date": "2026-03-10", "close": 26.0366, "volume": 5850.0}, {"date": "2026-03-11", "close": 25.5026, "volume": 115.0}, {"date": "2026-03-12", "close": 25.5056, "volume": 286.0}, {"date": "2026-03-13", "close": 25.2055, "volume": 558.0}, {"date": "2026-03-16", "close": 22.8023, "volume": 1178.0}, {"date": "2026-03-17", "close": 23.7264, "volume": 601.0}, {"date": "2026-03-18", "close": 22.8023, "volume": 622.0}, {"date": "2026-03-19", "close": 21.6322, "volume": 277.0}, {"date": "2026-03-20", "close": 22.5053, "volume": 580.0}, {"date": "2026-03-23", "close": 23.2553, "volume": 479.0}, {"date": "2026-03-24", "close": 23.3273, "volume": 530.0}, {"date": "2026-03-25", "close": 23.4023, "volume": 321.0}, {"date": "2026-03-26", "close": 21.7132, "volume": 612.0}, {"date": "2026-03-27", "close": 19.502, "volume": 287.0}, {"date": "2026-03-30", "close": 19.2019, "volume": 454.0}, {"date": "2026-03-31", "close": 20.402, "volume": 400.0}, {"date": "2026-04-01", "close": 20.5821, "volume": 1045.0}, {"date": "2026-04-02", "close": 20.5011, "volume": 561.0}, {"date": "2026-04-06", "close": 21.6022, "volume": 1134.0}, {"date": "2026-04-07", "close": 21.1011, "volume": 822.0}, {"date": "2026-04-08", "close": 22.2022, "volume": 1069.0}, {"date": "2026-04-09", "close": 22.3822, "volume": 231.0}, {"date": "2026-04-10", "close": 21.7972, "volume": 721.0}, {"date": "2026-04-13", "close": 21.6022, "volume": 468.0}, {"date": "2026-04-14", "close": 21.6022, "volume": 489.0}, {"date": "2026-04-15", "close": 21.6022, "volume": 118.0}, {"date": "2026-04-16", "close": 21.6922, "volume": 303.0}, {"date": "2026-04-17", "close": 21.1551, "volume": 326.0}, {"date": "2026-04-20", "close": 21.7102, "volume": 255.0}, {"date": "2026-04-21", "close": 21.6022, "volume": 1318.0}, {"date": "2026-04-22", "close": 21.3021, "volume": 138.0}, {"date": "2026-04-23", "close": 21.3021, "volume": 446.0}, {"date": "2026-04-24", "close": 20.6961, "volume": 278.0}, {"date": "2026-04-27", "close": 20.7021, "volume": 693.0}, {"date": "2026-04-28", "close": 20.144, "volume": 1215.0}, {"date": "2026-04-29", "close": 21.5992, "volume": 281.0}, {"date": "2026-04-30", "close": 20.132, "volume": 1837.0}, {"date": "2026-05-01", "close": 21.6022, "volume": 497.0}, {"date": "2026-05-04", "close": 20.252, "volume": 1787.0}, {"date": "2026-05-05", "close": 19.502, "volume": 1186.0}, {"date": "2026-05-06", "close": 19.502, "volume": 650.0}, {"date": "2026-05-07", "close": 18.9349, "volume": 795.0}, {"date": "2026-05-08", "close": 18.3138, "volume": 975.0}, {"date": "2026-05-11", "close": 19.802, "volume": 1700.0}, {"date": "2026-05-12", "close": 18.0918, "volume": 1661.0}, {"date": "2026-05-13", "close": 16.9997, "volume": 2223.0}, {"date": "2026-05-14", "close": 15.9166, "volume": 3583.0}, {"date": "2026-05-15", "close": 15.4695, "volume": 966.0}, {"date": "2026-05-18", "close": 15.9826, "volume": 1635.0}, {"date": "2026-05-19", "close": 14.6955, "volume": 3139.0}, {"date": "2026-05-20", "close": 14.0984, "volume": 1768.0}, {"date": "2026-05-21", "close": 13.3393, "volume": 2467.0}, {"date": "2026-05-22", "close": 13.8464, "volume": 1474.0}, {"date": "2026-05-26", "close": 13.2073, "volume": 3171.0}, {"date": "2026-05-27", "close": 13.2163, "volume": 3721.0}, {"date": "2026-05-28", "close": 12.6013, "volume": 1296.0}, {"date": "2026-05-29", "close": 12.2352, "volume": 3134.0}, {"date": "2026-06-01", "close": 11.4161, "volume": 5861.0}, {"date": "2026-06-02", "close": 11.8812, "volume": 2398.0}, {"date": "2026-06-03", "close": 12.5353, "volume": 6132.0}, {"date": "2026-06-04", "close": 11.9742, "volume": 13479.0}, {"date": "2026-06-05", "close": 11.6412, "volume": 8737.0}, {"date": "2026-06-08", "close": 12.1812, "volume": 5796.0}, {"date": "2026-06-09", "close": 12.5413, "volume": 2732.0}, {"date": "2026-06-10", "close": 14.3324, "volume": 9629.0}, {"date": "2026-06-11", "close": 14.4134, "volume": 5526.0}, {"date": "2026-06-12", "close": 13.2013, "volume": 8916.0}, {"date": "2026-06-15", "close": 11.7072, "volume": 3675.0}, {"date": "2026-06-16", "close": 11.0201, "volume": 8335.0}, {"date": "2026-06-17", "close": 10.8011, "volume": 1049.0}, {"date": "2026-06-18", "close": 8.4308, "volume": 12307.0}, {"date": "2026-06-22", "close": 8.1068, "volume": 55359.0}, {"date": "2026-06-23", "close": 8.1908, "volume": 3548.0}, {"date": "2026-06-24", "close": 8.7609, "volume": 13371.0}, {"date": "2026-06-25", "close": 8.3708, "volume": 3804.0}, {"date": "2026-06-26", "close": 8.3708, "volume": 436.0}, {"date": "2026-06-29", "close": 8.1308, "volume": 3382.0}, {"date": "2026-06-30", "close": 7.6538, "volume": 14446.0}, {"date": "2026-07-01", "close": 7.5038, "volume": 3174.0}, {"date": "2026-07-02", "close": 7.4107, "volume": 3925.0}, {"date": "2026-07-06", "close": 8.1801, "volume": 24702.0}, {"date": "2026-07-07", "close": 7.786, "volume": 13394.0}, {"date": "2026-07-08", "close": 7.06, "volume": 52641.0}, {"date": "2026-07-09", "close": 6.45, "volume": 11894.0}, {"date": "2026-07-10", "close": 6.64, "volume": 3885.0}, {"date": "2026-07-13", "close": 6.3999, "volume": 2994.0}, {"date": "2026-07-14", "close": 6.12, "volume": 3509.0}, {"date": "2026-07-15", "close": 6.06, "volume": 5053.0}, {"date": "2026-07-16", "close": 5.5, "volume": 11586.0}, {"date": "2026-07-17", "close": 4.7801, "volume": 22979.0}, {"date": "2026-07-20", "close": 4.72, "volume": 2983.0}, {"date": "2026-07-21", "close": 7.5, "volume": 160686.0}, {"date": "2026-07-22", "close": 8.94, "volume": 112081.0}, {"date": "2026-07-23", "close": 10.53, "volume": 23379.0}, {"date": "2026-07-24", "close": 15.5, "volume": 111961.0}, {"date": "2026-07-27", "close": 19.88, "volume": 226200.0}, {"date": "2026-07-28", "close": 15.18, "volume": 51857.0}, {"date": "2026-07-29", "close": 9.01, "volume": 12844.0}, {"date": "2026-07-30", "close": 9.4, "volume": 2348.0}, {"date": "2026-07-31", "close": 10.11, "volume": 17245.0}, {"date": "2026-08-03", "close": 9.01, "volume": 11730.0}, {"date": "2026-08-04", "close": 9.34, "volume": 18179.0}, {"date": "2026-08-05", "close": 8.8, "volume": 123040.0}, {"date": "2026-08-06", "close": 9.41, "volume": 8492.0}, {"date": "2026-08-07", "close": 9.01, "volume": 27841.0}], "refreshing": true}