{"ticker": "WYFI", "overview": {"cik": "2042022", "ticker": "WYFI", "name": "WhiteFiber, Inc.", "industry": "Finance Services", "country": "Cayman Islands", "sic": "6199", "announcements": [{"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001213900-26-110433", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-14", "title": "CURRENT REPORT", "accession": "0001213900-26-099424", "price_sensitive": true}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001213900-26-096352", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-08-26", "title": "AMENDMENT NO. 1 TO FORM 8-K", "accession": "0001213900-26-094022", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-25", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-093678", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "CURRENT REPORT", "accession": "0001213900-26-092599", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-17", "title": "CURRENT REPORT", "accession": "0001213900-26-090492", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-12", "title": "QUARTERLY REPORT", "accession": "0001213900-26-088026", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001213900-26-085356", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001213900-26-085354", "price_sensitive": false}, {"form": "3", "date": "2026-08-04", "title": "Initial insider holdings", "accession": "0001213900-26-085353", "price_sensitive": false}, {"form": "3", "date": "2026-08-04", "title": "Initial insider holdings", "accession": "0001213900-26-085352", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "CURRENT REPORT", "accession": "0001213900-26-084223", "price_sensitive": true}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001213900-26-082388", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001213900-26-082387", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001213900-26-082386", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001213900-26-082383", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "CURRENT REPORT", "accession": "0001213900-26-067329", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-27", "title": "CURRENT REPORT", "accession": "0001213900-26-061575", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-21", "title": "CURRENT REPORT", "accession": "0001213900-26-060135", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "QUARTERLY REPORT", "accession": "0001213900-26-056212", "price_sensitive": true}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001213900-26-054093", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "Insider transaction", "accession": "0001213900-26-048887", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-26", "title": "ANNUAL REPORT", "accession": "0001213900-26-034341", "price_sensitive": true}, {"form": "4", "date": "2026-03-23", "title": "Insider transaction", "accession": "0001213900-26-032994", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 212617.08000000002, "net": -212617.08000000002, "insiders": 1, "first_date": "2026-05-29", "last_date": "2026-05-29"}, "metrics": {"ticker": "WYFI", "has_prices": true, "as_of": "2026-07-24", "last": 23.63, "prev_close": 27.11, "change": -3.4800000000000004, "change_pct": -0.12836591663592772, "session_volume": 2265514.0, "vwap_5": 26.642307708263722, "vwap_20": 32.559223950720316, "vwap_60": 31.442398806449205, "vwap_250": 25.06049377240446, "high_52w": 44.77, "low_52w": 10.78, "avg_volume_20": 3018404.0, "sessions": 242, "market_cap": null}, "trades": [{"id": "0001213900-26-110433", "src": "INSIDERS", "ticker": "WYFI", "cik": "2042022", "company": "WhiteFiber, Inc.", "company_raw": "WhiteFiber, Inc.", "who": "Justin Zhu", "who_key": "Zhu Justin", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 213779.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "CFO files routine paperwork on WYFI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2082678/000121390026110433/0001213900-26-110433-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26809}, {"id": "0001213900-26-110434", "src": "INSIDERS", "ticker": "WYFI", "cik": "2042022", "company": "WhiteFiber, Inc.", "company_raw": "WhiteFiber, Inc.", "who": "Samir Tabar", "who_key": "Tabar Samir", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "CEO files routine paperwork on WYFI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2046468/000121390026110434/0001213900-26-110434-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28249}, {"id": "13DG-0001213900-26-093678", "src": "13DG", "ticker": "WYFI", "cik": "2042022", "company": "WhiteFiber, Inc.", "company_raw": "WhiteFiber, Inc.", "who": "Bit Digital, Inc", "who_key": "Bit Digital, 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": "Finance Services", "country": "Cayman Islands", "headline": "Bit Digital, Inc moves to a 59.9% activist stake in WYFI", "source_url": "https://www.sec.gov/Archives/edgar/data/1710350/0001213900-26-093678-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100249}, {"id": "0001213900-26-110436", "src": "INSIDERS", "ticker": "WYFI", "cik": "2042022", "company": "WhiteFiber, Inc.", "company_raw": "WhiteFiber, Inc.", "who": "Thomas Sanfilippo", "who_key": "Sanfilippo Thomas", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 33162.06, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "C-suite exec files routine paperwork on WYFI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2058414/000121390026110436/0001213900-26-110436-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129049}, {"id": "0001213900-26-085354", "src": "INSIDERS", "ticker": "WYFI", "cik": "2042022", "company": "WhiteFiber, Inc.", "company_raw": "WhiteFiber, Inc.", "who": "Ichi Shih", "who_key": "Shih Ichi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "Director files routine paperwork on WYFI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2042022/000121390026085354/0001213900-26-085354-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131929}, {"id": "0001213900-26-085356", "src": "INSIDERS", "ticker": "WYFI", "cik": "2042022", "company": "WhiteFiber, Inc.", "company_raw": "WhiteFiber, Inc.", "who": "Justin Zhu", "who_key": "Zhu Justin", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "CFO files routine paperwork on WYFI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2082678/000121390026085356/0001213900-26-085356-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134809}, {"id": "0001213900-26-082388", "src": "INSIDERS", "ticker": "WYFI", "cik": "2042022", "company": "WhiteFiber, Inc.", "company_raw": "WhiteFiber, Inc.", "who": "Samir Tabar", "who_key": "Tabar Samir", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "CEO files routine paperwork on WYFI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2042022/000121390026082388/0001213900-26-082388-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146329}, {"id": "0001213900-26-082386", "src": "INSIDERS", "ticker": "WYFI", "cik": "2042022", "company": "WhiteFiber, Inc.", "company_raw": "WhiteFiber, Inc.", "who": "Erke Huang", "who_key": "Huang Erke", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "CFO files routine paperwork on WYFI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2042022/000121390026082386/0001213900-26-082386-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146329}, {"id": "0001213900-26-096352", "src": "INSIDERS", "ticker": "WYFI", "cik": "2042022", "company": "WhiteFiber, Inc.", "company_raw": "WhiteFiber, Inc.", "who": "Ichi Shih", "who_key": "Shih Ichi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 212617.08000000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "Director sells $213K of WYFI", "source_url": "https://www.sec.gov/Archives/edgar/data/2042022/000121390026096352/0001213900-26-096352-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226969}, {"id": "0001213900-26-082387", "src": "INSIDERS", "ticker": "WYFI", "cik": "2042022", "company": "WhiteFiber, Inc.", "company_raw": "WhiteFiber, Inc.", "who": "Samir Tabar", "who_key": "Tabar Samir", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "CEO files routine paperwork on WYFI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2042022/000121390026082387/0001213900-26-082387-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311929}, {"id": "0001213900-26-082383", "src": "INSIDERS", "ticker": "WYFI", "cik": "2042022", "company": "WhiteFiber, Inc.", "company_raw": "WhiteFiber, Inc.", "who": "Erke Huang", "who_key": "Huang Erke", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "CFO files routine paperwork on WYFI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2042022/000121390026082383/0001213900-26-082383-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311929}], "recent_buys": [], "institutional": [{"id": "13DG-0001213900-26-093678", "src": "13DG", "ticker": "WYFI", "cik": "2042022", "company": "WhiteFiber, Inc.", "company_raw": "WhiteFiber, Inc.", "who": "Bit Digital, Inc", "who_key": "Bit Digital, 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": "Finance Services", "country": "Cayman Islands", "headline": "Bit Digital, Inc moves to a 59.9% activist stake in WYFI", "source_url": "https://www.sec.gov/Archives/edgar/data/1710350/0001213900-26-093678-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100249}], "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": "WhiteFiber, Inc. - Ordinary Shares", "new_value": "WhiteFiber, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002042022", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002042022", "applied": 1, "detected_at": "2026-10-28T17:07:27.063513"}]}, "key_people": [{"who": "Ichi Shih", "who_key": "Shih Ichi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 212617.08000000002, "net": -212617.08000000002, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 212617.08000000002, "date": "2026-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2042022/000121390026096352/0001213900-26-096352-index.htm"}], "latest": {"action": "SELL", "amount": 212617.08000000002, "date": "2026-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2042022/000121390026096352/0001213900-26-096352-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001213900-26-110433", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-14", "title": "CURRENT REPORT", "accession": "0001213900-26-099424", "price_sensitive": true}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001213900-26-096352", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-08-26", "title": "AMENDMENT NO. 1 TO FORM 8-K", "accession": "0001213900-26-094022", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-25", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-093678", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "CURRENT REPORT", "accession": "0001213900-26-092599", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-17", "title": "CURRENT REPORT", "accession": "0001213900-26-090492", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-12", "title": "QUARTERLY REPORT", "accession": "0001213900-26-088026", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001213900-26-085356", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001213900-26-085354", "price_sensitive": false}, {"form": "3", "date": "2026-08-04", "title": "Initial insider holdings", "accession": "0001213900-26-085353", "price_sensitive": false}, {"form": "3", "date": "2026-08-04", "title": "Initial insider holdings", "accession": "0001213900-26-085352", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "CURRENT REPORT", "accession": "0001213900-26-084223", "price_sensitive": true}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001213900-26-082388", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001213900-26-082387", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001213900-26-082386", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001213900-26-082383", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "CURRENT REPORT", "accession": "0001213900-26-067329", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-27", "title": "CURRENT REPORT", "accession": "0001213900-26-061575", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-21", "title": "CURRENT REPORT", "accession": "0001213900-26-060135", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "QUARTERLY REPORT", "accession": "0001213900-26-056212", "price_sensitive": true}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001213900-26-054093", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "Insider transaction", "accession": "0001213900-26-048887", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-26", "title": "ANNUAL REPORT", "accession": "0001213900-26-034341", "price_sensitive": true}, {"form": "4", "date": "2026-03-23", "title": "Insider transaction", "accession": "0001213900-26-032994", "price_sensitive": false}], "performance": {"ticker": "WYFI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2025-08-07", "close": 16.22, "volume": 14776650.0}, {"date": "2025-08-08", "close": 15.3, "volume": 3471754.0}, {"date": "2025-08-11", "close": 14.71, "volume": 1354062.0}, {"date": "2025-08-12", "close": 15.41, "volume": 768390.0}, {"date": "2025-08-13", "close": 17.32, "volume": 1606897.0}, {"date": "2025-08-14", "close": 17.84, "volume": 1197638.0}, {"date": "2025-08-15", "close": 17.09, "volume": 803447.0}, {"date": "2025-08-18", "close": 18.69, "volume": 1555394.0}, {"date": "2025-08-19", "close": 17.02, "volume": 1184999.0}, {"date": "2025-08-20", "close": 16.72, "volume": 513381.0}, {"date": "2025-08-21", "close": 16.71, "volume": 370555.0}, {"date": "2025-08-22", "close": 17.09, "volume": 338817.0}, {"date": "2025-08-25", "close": 16.56, "volume": 275084.0}, {"date": "2025-08-26", "close": 16.68, "volume": 262908.0}, {"date": "2025-08-27", "close": 16.9, "volume": 163926.0}, {"date": "2025-08-28", "close": 17.01, "volume": 344554.0}, {"date": "2025-08-29", "close": 16.91, "volume": 400676.0}, {"date": "2025-09-02", "close": 17.91, "volume": 2138640.0}, {"date": "2025-09-03", "close": 16.71, "volume": 1002637.0}, {"date": "2025-09-04", "close": 16.26, "volume": 321163.0}, {"date": "2025-09-05", "close": 16.34, "volume": 300823.0}, {"date": "2025-09-08", "close": 16.0, "volume": 933219.0}, {"date": "2025-09-09", "close": 18.39, "volume": 2054049.0}, {"date": "2025-09-10", "close": 23.58, "volume": 2707472.0}, {"date": "2025-09-11", "close": 20.57, "volume": 1508406.0}, {"date": "2025-09-12", "close": 19.95, "volume": 1335920.0}, {"date": "2025-09-15", "close": 19.99, "volume": 989938.0}, {"date": "2025-09-16", "close": 19.28, "volume": 1072210.0}, {"date": "2025-09-17", "close": 20.95, "volume": 1169363.0}, {"date": "2025-09-18", "close": 23.41, "volume": 1805096.0}, {"date": "2025-09-19", "close": 26.3, "volume": 2668354.0}, {"date": "2025-09-22", "close": 28.02, "volume": 1573300.0}, {"date": "2025-09-23", "close": 28.07, "volume": 1440934.0}, {"date": "2025-09-24", "close": 26.25, "volume": 1195073.0}, {"date": "2025-09-25", "close": 23.59, "volume": 1083519.0}, {"date": "2025-09-26", "close": 22.83, "volume": 855188.0}, {"date": "2025-09-29", "close": 26.74, "volume": 1788090.0}, {"date": "2025-09-30", "close": 27.17, "volume": 1363292.0}, {"date": "2025-10-01", "close": 31.99, "volume": 1955898.0}, {"date": "2025-10-02", "close": 33.68, "volume": 2296633.0}, {"date": "2025-10-03", "close": 31.2, "volume": 1171365.0}, {"date": "2025-10-06", "close": 33.93, "volume": 1462277.0}, {"date": "2025-10-07", "close": 33.63, "volume": 1370603.0}, {"date": "2025-10-08", "close": 34.29, "volume": 853427.0}, {"date": "2025-10-09", "close": 33.74, "volume": 718574.0}, {"date": "2025-10-10", "close": 33.03, "volume": 2064088.0}, {"date": "2025-10-13", "close": 39.13, "volume": 1500828.0}, {"date": "2025-10-14", "close": 37.64, "volume": 1366550.0}, {"date": "2025-10-15", "close": 36.68, "volume": 1564388.0}, {"date": "2025-10-16", "close": 31.44, "volume": 1483583.0}, {"date": "2025-10-17", "close": 30.27, "volume": 930425.0}, {"date": "2025-10-20", "close": 32.0, "volume": 1291409.0}, {"date": "2025-10-21", "close": 29.84, "volume": 941591.0}, {"date": "2025-10-22", "close": 27.76, "volume": 1677195.0}, {"date": "2025-10-23", "close": 28.985, "volume": 573451.0}, {"date": "2025-10-24", "close": 34.04, "volume": 1948769.0}, {"date": "2025-10-27", "close": 36.97, "volume": 1311344.0}, {"date": "2025-10-28", "close": 33.84, "volume": 794871.0}, {"date": "2025-10-29", "close": 33.78, "volume": 595065.0}, {"date": "2025-10-30", "close": 32.22, "volume": 847393.0}, {"date": "2025-10-31", "close": 33.99, "volume": 880292.0}, {"date": "2025-11-03", "close": 32.62, "volume": 866676.0}, {"date": "2025-11-04", "close": 30.47, "volume": 930152.0}, {"date": "2025-11-05", "close": 30.66, "volume": 524295.0}, {"date": "2025-11-06", "close": 28.05, "volume": 625282.0}, {"date": "2025-11-07", "close": 28.75, "volume": 836123.0}, {"date": "2025-11-10", "close": 29.05, "volume": 573589.0}, {"date": "2025-11-11", "close": 25.81, "volume": 1456744.0}, {"date": "2025-11-12", "close": 22.74, "volume": 1213948.0}, {"date": "2025-11-13", "close": 19.87, "volume": 2312100.0}, {"date": "2025-11-14", "close": 18.0, "volume": 2440414.0}, {"date": "2025-11-17", "close": 18.25, "volume": 1250528.0}, {"date": "2025-11-18", "close": 16.86, "volume": 1692860.0}, {"date": "2025-11-19", "close": 17.41, "volume": 1050037.0}, {"date": "2025-11-20", "close": 17.39, "volume": 1642644.0}, {"date": "2025-11-21", "close": 17.34, "volume": 1097608.0}, {"date": "2025-11-24", "close": 18.575, "volume": 949778.0}, {"date": "2025-11-25", "close": 17.82, "volume": 859662.0}, {"date": "2025-11-26", "close": 19.82, "volume": 1626413.0}, {"date": "2025-11-28", "close": 21.43, "volume": 515211.0}, {"date": "2025-12-01", "close": 19.68, "volume": 775055.0}, {"date": "2025-12-02", "close": 19.05, "volume": 725279.0}, {"date": "2025-12-03", "close": 19.43, "volume": 569847.0}, {"date": "2025-12-04", "close": 21.08, "volume": 1549510.0}, {"date": "2025-12-05", "close": 19.43, "volume": 823599.0}, {"date": "2025-12-08", "close": 19.25, "volume": 518284.0}, {"date": "2025-12-09", "close": 19.96, "volume": 788015.0}, {"date": "2025-12-10", "close": 19.15, "volume": 708380.0}, {"date": "2025-12-11", "close": 18.66, "volume": 580582.0}, {"date": "2025-12-12", "close": 18.63, "volume": 859943.0}, {"date": "2025-12-15", "close": 15.21, "volume": 1791998.0}, {"date": "2025-12-16", "close": 15.08, "volume": 1293680.0}, {"date": "2025-12-17", "close": 14.17, "volume": 887714.0}, {"date": "2025-12-18", "close": 14.3, "volume": 1881491.0}, {"date": "2025-12-19", "close": 16.74, "volume": 5442143.0}, {"date": "2025-12-22", "close": 18.31, "volume": 1957634.0}, {"date": "2025-12-23", "close": 17.62, "volume": 1032855.0}, {"date": "2025-12-24", "close": 17.35, "volume": 479585.0}, {"date": "2025-12-26", "close": 16.57, "volume": 639323.0}, {"date": "2025-12-29", "close": 16.14, "volume": 605650.0}, {"date": "2025-12-30", "close": 15.55, "volume": 799813.0}, {"date": "2025-12-31", "close": 15.8, "volume": 792538.0}, {"date": "2026-01-02", "close": 16.83, "volume": 868840.0}, {"date": "2026-01-05", "close": 17.58, "volume": 539178.0}, {"date": "2026-01-06", "close": 17.72, "volume": 624311.0}, {"date": "2026-01-07", "close": 16.75, "volume": 589298.0}, {"date": "2026-01-08", "close": 17.7, "volume": 893407.0}, {"date": "2026-01-09", "close": 17.72, "volume": 522948.0}, {"date": "2026-01-12", "close": 18.68, "volume": 635072.0}, {"date": "2026-01-13", "close": 18.43, "volume": 456551.0}, {"date": "2026-01-14", "close": 20.86, "volume": 2326430.0}, {"date": "2026-01-15", "close": 18.44, "volume": 2157683.0}, {"date": "2026-01-16", "close": 19.47, "volume": 1110463.0}, {"date": "2026-01-20", "close": 19.17, "volume": 1221686.0}, {"date": "2026-01-21", "close": 20.32, "volume": 955738.0}, {"date": "2026-01-22", "close": 19.69, "volume": 1616848.0}, {"date": "2026-01-23", "close": 20.11, "volume": 1494853.0}, {"date": "2026-01-26", "close": 20.53, "volume": 1340399.0}, {"date": "2026-01-27", "close": 21.6, "volume": 1242379.0}, {"date": "2026-01-28", "close": 22.16, "volume": 1895906.0}, {"date": "2026-01-29", "close": 22.02, "volume": 1146641.0}, {"date": "2026-01-30", "close": 19.51, "volume": 1581837.0}, {"date": "2026-02-02", "close": 19.49, "volume": 806251.0}, {"date": "2026-02-03", "close": 18.45, "volume": 1293270.0}, {"date": "2026-02-04", "close": 16.13, "volume": 1392942.0}, {"date": "2026-02-05", "close": 14.4, "volume": 1340807.0}, {"date": "2026-02-06", "close": 18.565, "volume": 1880534.0}, {"date": "2026-02-09", "close": 19.85, "volume": 787551.0}, {"date": "2026-02-10", "close": 19.33, "volume": 528487.0}, {"date": "2026-02-11", "close": 18.79, "volume": 730297.0}, {"date": "2026-02-12", "close": 18.19, "volume": 657413.0}, {"date": "2026-02-13", "close": 19.42, "volume": 769851.0}, {"date": "2026-02-17", "close": 18.41, "volume": 532696.0}, {"date": "2026-02-18", "close": 17.44, "volume": 540460.0}, {"date": "2026-02-19", "close": 17.84, "volume": 461663.0}, {"date": "2026-02-20", "close": 16.89, "volume": 553568.0}, {"date": "2026-02-23", "close": 17.01, "volume": 586910.0}, {"date": "2026-02-24", "close": 17.62, "volume": 519257.0}, {"date": "2026-02-25", "close": 18.56, "volume": 428886.0}, {"date": "2026-02-26", "close": 18.51, "volume": 383222.0}, {"date": "2026-02-27", "close": 16.85, "volume": 649806.0}, {"date": "2026-03-02", "close": 17.36, "volume": 668735.0}, {"date": "2026-03-03", "close": 15.63, "volume": 757026.0}, {"date": "2026-03-04", "close": 16.94, "volume": 577794.0}, {"date": "2026-03-05", "close": 15.94, "volume": 392268.0}, {"date": "2026-03-06", "close": 15.5, "volume": 859927.0}, {"date": "2026-03-09", "close": 15.81, "volume": 664823.0}, {"date": "2026-03-10", "close": 15.87, "volume": 463521.0}, {"date": "2026-03-11", "close": 17.14, "volume": 913975.0}, {"date": "2026-03-12", "close": 16.77, "volume": 476404.0}, {"date": "2026-03-13", "close": 15.75, "volume": 1131994.0}, {"date": "2026-03-16", "close": 15.82, "volume": 1290734.0}, {"date": "2026-03-17", "close": 15.34, "volume": 728625.0}, {"date": "2026-03-18", "close": 14.63, "volume": 688330.0}, {"date": "2026-03-19", "close": 15.13, "volume": 671822.0}, {"date": "2026-03-20", "close": 13.85, "volume": 801377.0}, {"date": "2026-03-23", "close": 14.41, "volume": 652526.0}, {"date": "2026-03-24", "close": 14.14, "volume": 754630.0}, {"date": "2026-03-25", "close": 14.69, "volume": 927018.0}, {"date": "2026-03-26", "close": 12.165, "volume": 1958373.0}, {"date": "2026-03-27", "close": 10.78, "volume": 1803611.0}, {"date": "2026-03-30", "close": 11.2, "volume": 972770.0}, {"date": "2026-03-31", "close": 11.91, "volume": 776206.0}, {"date": "2026-04-01", "close": 11.63, "volume": 729704.0}, {"date": "2026-04-02", "close": 11.62, "volume": 680980.0}, {"date": "2026-04-06", "close": 12.03, "volume": 586588.0}, {"date": "2026-04-07", "close": 12.77, "volume": 871357.0}, {"date": "2026-04-08", "close": 13.45, "volume": 886239.0}, {"date": "2026-04-09", "close": 13.58, "volume": 639135.0}, {"date": "2026-04-10", "close": 14.5, "volume": 1276413.0}, {"date": "2026-04-13", "close": 15.21, "volume": 709926.0}, {"date": "2026-04-14", "close": 16.09, "volume": 1161555.0}, {"date": "2026-04-15", "close": 15.99, "volume": 873586.0}, {"date": "2026-04-16", "close": 16.01, "volume": 638557.0}, {"date": "2026-04-17", "close": 16.41, "volume": 815696.0}, {"date": "2026-04-20", "close": 16.5, "volume": 527850.0}, {"date": "2026-04-21", "close": 15.97, "volume": 855220.0}, {"date": "2026-04-22", "close": 17.28, "volume": 794324.0}, {"date": "2026-04-23", "close": 16.72, "volume": 477781.0}, {"date": "2026-04-24", "close": 16.55, "volume": 641371.0}, {"date": "2026-04-27", "close": 16.33, "volume": 735447.0}, {"date": "2026-04-28", "close": 15.54, "volume": 534291.0}, {"date": "2026-04-29", "close": 15.23, "volume": 812759.0}, {"date": "2026-04-30", "close": 15.31, "volume": 1054593.0}, {"date": "2026-05-01", "close": 16.65, "volume": 613843.0}, {"date": "2026-05-04", "close": 18.01, "volume": 1618049.0}, {"date": "2026-05-05", "close": 19.56, "volume": 1388304.0}, {"date": "2026-05-06", "close": 21.43, "volume": 1576140.0}, {"date": "2026-05-07", "close": 20.28, "volume": 1186676.0}, {"date": "2026-05-08", "close": 21.25, "volume": 1050154.0}, {"date": "2026-05-11", "close": 26.98, "volume": 4930110.0}, {"date": "2026-05-12", "close": 26.09, "volume": 2819982.0}, {"date": "2026-05-13", "close": 27.03, "volume": 3337295.0}, {"date": "2026-05-14", "close": 29.99, "volume": 7668463.0}, {"date": "2026-05-15", "close": 24.2, "volume": 3377314.0}, {"date": "2026-05-18", "close": 23.77, "volume": 2511945.0}, {"date": "2026-05-19", "close": 25.52, "volume": 1869465.0}, {"date": "2026-05-20", "close": 24.19, "volume": 1368251.0}, {"date": "2026-05-21", "close": 29.55, "volume": 2452534.0}, {"date": "2026-05-22", "close": 30.19, "volume": 1805247.0}, {"date": "2026-05-26", "close": 31.42, "volume": 1333229.0}, {"date": "2026-05-27", "close": 31.58, "volume": 1143004.0}, {"date": "2026-05-28", "close": 32.18, "volume": 1033648.0}, {"date": "2026-05-29", "close": 29.74, "volume": 1149935.0}, {"date": "2026-06-01", "close": 31.56, "volume": 780791.0}, {"date": "2026-06-02", "close": 30.16, "volume": 1047301.0}, {"date": "2026-06-03", "close": 28.03, "volume": 1040585.0}, {"date": "2026-06-04", "close": 27.46, "volume": 901690.0}, {"date": "2026-06-05", "close": 23.27, "volume": 1352950.0}, {"date": "2026-06-08", "close": 23.4, "volume": 888814.0}, {"date": "2026-06-09", "close": 23.29, "volume": 1105125.0}, {"date": "2026-06-10", "close": 22.82, "volume": 602407.0}, {"date": "2026-06-11", "close": 24.55, "volume": 842309.0}, {"date": "2026-06-12", "close": 24.7, "volume": 814958.0}, {"date": "2026-06-15", "close": 29.98, "volume": 1976212.0}, {"date": "2026-06-16", "close": 35.65, "volume": 4994083.0}, {"date": "2026-06-17", "close": 33.52, "volume": 3535432.0}, {"date": "2026-06-18", "close": 38.49, "volume": 4052953.0}, {"date": "2026-06-22", "close": 44.77, "volume": 5765449.0}, {"date": "2026-06-23", "close": 44.76, "volume": 4550664.0}, {"date": "2026-06-24", "close": 38.71, "volume": 4285025.0}, {"date": "2026-06-25", "close": 36.82, "volume": 2779984.0}, {"date": "2026-06-26", "close": 38.27, "volume": 2193862.0}, {"date": "2026-06-29", "close": 36.045, "volume": 2923279.0}, {"date": "2026-06-30", "close": 38.85, "volume": 2105196.0}, {"date": "2026-07-01", "close": 34.94, "volume": 3249997.0}, {"date": "2026-07-02", "close": 31.44, "volume": 3655066.0}, {"date": "2026-07-06", "close": 35.54, "volume": 2181926.0}, {"date": "2026-07-07", "close": 33.42, "volume": 2384175.0}, {"date": "2026-07-08", "close": 36.74, "volume": 3755655.0}, {"date": "2026-07-09", "close": 38.84, "volume": 4084749.0}, {"date": "2026-07-10", "close": 38.5, "volume": 3713750.0}, {"date": "2026-07-13", "close": 36.29, "volume": 3622043.0}, {"date": "2026-07-14", "close": 31.13, "volume": 6266244.0}, {"date": "2026-07-15", "close": 29.18, "volume": 3807008.0}, {"date": "2026-07-16", "close": 25.8, "volume": 2883013.0}, {"date": "2026-07-17", "close": 25.15, "volume": 2453952.0}, {"date": "2026-07-20", "close": 27.13, "volume": 2199283.0}, {"date": "2026-07-21", "close": 27.55, "volume": 2894004.0}, {"date": "2026-07-22", "close": 27.86, "volume": 1841056.0}, {"date": "2026-07-23", "close": 27.11, "volume": 1888308.0}, {"date": "2026-07-24", "close": 23.63, "volume": 2265514.0}], "refreshing": true}