{"ticker": "BLSH", "overview": {"cik": "1872195", "ticker": "BLSH", "name": "Bullish", "industry": "Finance Services", "country": "Cayman Islands", "sic": "6199", "announcements": [{"form": "4", "date": "2026-10-22", "title": "Insider transaction", "accession": "0000929638-26-003986", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "Insider transaction", "accession": "0000929638-26-003985", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-06", "title": "FORM 6-K", "accession": "0001437749-26-032097", "price_sensitive": true}, {"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0000929638-26-003649", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0000929638-26-003625", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001968582-26-000996", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0000929638-26-003522", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0000929638-26-003492", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0000929638-26-003491", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001193125-26-385836", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001193125-26-385689", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-08", "title": "FORM 6-K", "accession": "0001437749-26-029751", "price_sensitive": true}, {"form": "N-PX", "date": "2026-08-28", "title": "Form N-PX", "accession": "0000929638-26-003283", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-19", "title": "Institutional holdings (13F)", "accession": "0000929638-26-003155", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-19", "title": "Institutional holdings (13F)", "accession": "0000929638-26-003154", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-19", "title": "Institutional holdings (13F)", "accession": "0000929638-26-003153", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-13", "title": "FORM 6-K", "accession": "0001437749-26-027475", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-13", "title": "FORM 6-K", "accession": "0001437749-26-027408", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-001954", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-06", "title": "FORM 6-K", "accession": "0001437749-26-026045", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "FORM 6-K", "accession": "0001437749-26-025165", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-24", "title": "FORM 6-K", "accession": "0001437749-26-024362", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-07", "title": "FORM 6-K", "accession": "0001437749-26-022865", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-29", "title": "FORM 6-K", "accession": "0001437749-26-021908", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-08", "title": "FORM 6-K", "accession": "0001437749-26-019787", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 5, "sell_sum": 16351700.2713, "net": -16351700.2713, "insiders": 2, "first_date": "2026-04-10", "last_date": "2026-09-24"}, "metrics": {"ticker": "BLSH", "has_prices": true, "as_of": "2026-08-07", "last": 23.62, "prev_close": 23.04, "change": 0.5800000000000018, "change_pct": 0.02517361111111119, "session_volume": 1063848.0, "vwap_5": 23.39969291397585, "vwap_20": 23.20988654682222, "vwap_60": 27.23410761316868, "vwap_250": 49.16551669090547, "high_52w": 50.26, "low_52w": 21.79, "avg_volume_20": 1406606.7, "sessions": 248, "market_cap": null}, "trades": [{"id": "0000929638-26-003985", "src": "INSIDERS", "ticker": "BLSH", "cik": "1872195", "company": "Bullish", "company_raw": "Bullish", "who": "Thomas W. Farley", "who_key": "Farley Thomas W", "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 BLSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1872195/000092963826003985/0000929638-26-003985-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19659}, {"id": "0000929638-26-003986", "src": "INSIDERS", "ticker": "BLSH", "cik": "1872195", "company": "Bullish", "company_raw": "Bullish", "who": "David Bonanno", "who_key": "Bonanno David", "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 BLSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1872195/000092963826003986/0000929638-26-003986-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19659}, {"id": "0000929638-26-003649", "src": "INSIDERS", "ticker": "BLSH", "cik": "1872195", "company": "Bullish", "company_raw": "Bullish", "who": "Andrew Bliss", "who_key": "Bliss Andrew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 4010.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "A director trims BLSH: $4K", "source_url": "https://www.sec.gov/Archives/edgar/data/1974191/000092963826003649/0000929638-26-003649-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57099}, {"id": "0000929638-26-003625", "src": "INSIDERS", "ticker": "BLSH", "cik": "1872195", "company": "Bullish", "company_raw": "Bullish", "who": "Andrew Bliss", "who_key": "Bliss Andrew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 9918974.4913, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "A director trims BLSH: $9.9M", "source_url": "https://www.sec.gov/Archives/edgar/data/1974191/000092963826003625/0000929638-26-003625-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58539}, {"id": "0000929638-26-003491", "src": "INSIDERS", "ticker": "BLSH", "cik": "1872195", "company": "Bullish", "company_raw": "Bullish", "who": "Andrew Bliss", "who_key": "Bliss Andrew", "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 BLSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1974191/000092963826003491/0000929638-26-003491-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87339}, {"id": "0000929638-26-003492", "src": "INSIDERS", "ticker": "BLSH", "cik": "1872195", "company": "Bullish", "company_raw": "Bullish", "who": "Karen Jo Simon", "who_key": "Simon Karen Jo", "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 BLSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1872195/000092963826003492/0000929638-26-003492-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87339}, {"id": "0001193125-26-385836", "src": "INSIDERS", "ticker": "BLSH", "cik": "1872195", "company": "Bullish", "company_raw": "Bullish", "who": "Kokuei Yuan", "who_key": "Yuan Kokuei", "role": "Director, 10% Owner", "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 BLSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1974189/000119312526385836/0001193125-26-385836-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87339}, {"id": "0001193125-26-385689", "src": "INSIDERS", "ticker": "BLSH", "cik": "1872195", "company": "Bullish", "company_raw": "Bullish", "who": "Brendan Francis Blumer", "who_key": "Blumer Brendan Francis", "role": "Director, 10% Owner", "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 BLSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1955357/000119312526385689/0001193125-26-385689-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87339}, {"id": "13DG-0000315066-26-001954", "src": "13DG", "ticker": "BLSH", "cik": "1872195", "company": "Bullish", "company_raw": "Bullish", "who": "Bullish", "who_key": "Bullish", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "Bullish takes a 7% passive stake in BLSH", "source_url": "https://www.sec.gov/Archives/edgar/data/1872195/0000315066-26-001954-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180939}, {"id": "0000929638-26-001836", "src": "INSIDERS", "ticker": "BLSH", "cik": "1872195", "company": "Bullish", "company_raw": "Bullish", "who": "Thomas W. Farley", "who_key": "Farley Thomas W", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 3515896.7199999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "CEO offloads $3.5M of BLSH", "source_url": "https://www.sec.gov/Archives/edgar/data/1872195/000092963826001836/0000929638-26-001836-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252939}, {"id": "13DG-0002085250-26-000002", "src": "13DG", "ticker": "BLSH", "cik": "1872195", "company": "Bullish", "company_raw": "Bullish", "who": "Bullish", "who_key": "Bullish", "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": "Finance Services", "country": "Cayman Islands", "headline": "Bullish moves to a 6.5% passive stake in BLSH", "source_url": "https://www.sec.gov/Archives/edgar/data/1872195/0002085250-26-000002-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-08", "mins": 257259}, {"id": "0000929638-26-001773", "src": "INSIDERS", "ticker": "BLSH", "cik": "1872195", "company": "Bullish", "company_raw": "Bullish", "who": "Thomas W. Farley", "who_key": "Farley Thomas W", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "CEO offloads $0 of BLSH", "source_url": "https://www.sec.gov/Archives/edgar/data/1872195/000092963826001773/0000929638-26-001773-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261579}, {"id": "0000929638-26-001477", "src": "INSIDERS", "ticker": "BLSH", "cik": "1872195", "company": "Bullish", "company_raw": "Bullish", "who": "Thomas W. Farley", "who_key": "Farley Thomas W", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2912819.06, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "CEO sells $2.9M of BLSH", "source_url": "https://www.sec.gov/Archives/edgar/data/1872195/000092963826001477/0000929638-26-001477-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-04-10", "mins": 297579}, {"id": "0001193125-26-143147", "src": "INSIDERS", "ticker": "BLSH", "cik": "1872195", "company": "Bullish", "company_raw": "Bullish", "who": "Brendan Francis Blumer", "who_key": "Blumer Brendan Francis", "role": "Director, 10% Owner", "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 BLSH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1872195/000119312526143147/0001193125-26-143147-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309099}], "recent_buys": [], "institutional": [{"id": "13DG-0000315066-26-001954", "src": "13DG", "ticker": "BLSH", "cik": "1872195", "company": "Bullish", "company_raw": "Bullish", "who": "Bullish", "who_key": "Bullish", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Cayman Islands", "headline": "Bullish takes a 7% passive stake in BLSH", "source_url": "https://www.sec.gov/Archives/edgar/data/1872195/0000315066-26-001954-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180939}, {"id": "13DG-0002085250-26-000002", "src": "13DG", "ticker": "BLSH", "cik": "1872195", "company": "Bullish", "company_raw": "Bullish", "who": "Bullish", "who_key": "Bullish", "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": "Finance Services", "country": "Cayman Islands", "headline": "Bullish moves to a 6.5% passive stake in BLSH", "source_url": "https://www.sec.gov/Archives/edgar/data/1872195/0002085250-26-000002-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-08", "mins": 257259}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Bullish Ordinary Shares", "new_value": "Bullish", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001872195", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001872195", "applied": 1, "detected_at": "2026-09-10T16:51:48.125453"}]}, "key_people": [{"who": "Andrew Bliss", "who_key": "Bliss Andrew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 9922984.4913, "net": -9922984.4913, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4010.0, "date": "2026-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1974191/000092963826003649/0000929638-26-003649-index.htm"}, {"action": "SELL", "amount": 9918974.4913, "date": "2026-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1974191/000092963826003625/0000929638-26-003625-index.htm"}], "latest": {"action": "SELL", "amount": 4010.0, "date": "2026-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1974191/000092963826003649/0000929638-26-003649-index.htm"}}, {"who": "Thomas W. Farley", "who_key": "Farley Thomas W", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 6428715.779999999, "net": -6428715.779999999, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3515896.7199999997, "date": "2026-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1872195/000092963826001836/0000929638-26-001836-index.htm"}, {"action": "SELL", "amount": 0, "date": "2026-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1872195/000092963826001773/0000929638-26-001773-index.htm"}, {"action": "SELL", "amount": 2912819.06, "date": "2026-04-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1872195/000092963826001477/0000929638-26-001477-index.htm"}], "latest": {"action": "SELL", "amount": 3515896.7199999997, "date": "2026-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1872195/000092963826001836/0000929638-26-001836-index.htm"}}], "activity": [{"date": "2026-09-23", "net": -9918974.4913}, {"date": "2026-09-24", "net": -4010.0}], "announcements": [{"form": "4", "date": "2026-10-22", "title": "Insider transaction", "accession": "0000929638-26-003986", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "Insider transaction", "accession": "0000929638-26-003985", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-06", "title": "FORM 6-K", "accession": "0001437749-26-032097", "price_sensitive": true}, {"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0000929638-26-003649", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0000929638-26-003625", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001968582-26-000996", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0000929638-26-003522", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0000929638-26-003492", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0000929638-26-003491", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001193125-26-385836", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001193125-26-385689", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-08", "title": "FORM 6-K", "accession": "0001437749-26-029751", "price_sensitive": true}, {"form": "N-PX", "date": "2026-08-28", "title": "Form N-PX", "accession": "0000929638-26-003283", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-19", "title": "Institutional holdings (13F)", "accession": "0000929638-26-003155", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-19", "title": "Institutional holdings (13F)", "accession": "0000929638-26-003154", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-19", "title": "Institutional holdings (13F)", "accession": "0000929638-26-003153", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-13", "title": "FORM 6-K", "accession": "0001437749-26-027475", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-13", "title": "FORM 6-K", "accession": "0001437749-26-027408", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-001954", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-06", "title": "FORM 6-K", "accession": "0001437749-26-026045", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "FORM 6-K", "accession": "0001437749-26-025165", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-24", "title": "FORM 6-K", "accession": "0001437749-26-024362", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-07", "title": "FORM 6-K", "accession": "0001437749-26-022865", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-29", "title": "FORM 6-K", "accession": "0001437749-26-021908", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-08", "title": "FORM 6-K", "accession": "0001437749-26-019787", "price_sensitive": true}], "performance": {"ticker": "BLSH", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2025-08-13", "close": 68.0, "volume": 58207640.0}, {"date": "2025-08-14", "close": 74.63, "volume": 32385340.0}, {"date": "2025-08-15", "close": 69.54, "volume": 9126252.0}, {"date": "2025-08-18", "close": 63.37, "volume": 9024365.0}, {"date": "2025-08-19", "close": 59.51, "volume": 6500621.0}, {"date": "2025-08-20", "close": 62.89, "volume": 5403545.0}, {"date": "2025-08-21", "close": 69.8, "volume": 8041695.0}, {"date": "2025-08-22", "close": 70.82, "volume": 7342043.0}, {"date": "2025-08-25", "close": 65.18, "volume": 3917895.0}, {"date": "2025-08-26", "close": 66.08, "volume": 2012318.0}, {"date": "2025-08-27", "close": 63.98, "volume": 2270684.0}, {"date": "2025-08-28", "close": 64.43, "volume": 2630309.0}, {"date": "2025-08-29", "close": 59.03, "volume": 3642981.0}, {"date": "2025-09-02", "close": 62.03, "volume": 2860770.0}, {"date": "2025-09-03", "close": 54.26, "volume": 6549716.0}, {"date": "2025-09-04", "close": 49.01, "volume": 5592452.0}, {"date": "2025-09-05", "close": 52.35, "volume": 4403911.0}, {"date": "2025-09-08", "close": 50.12, "volume": 2885013.0}, {"date": "2025-09-09", "close": 53.81, "volume": 3024110.0}, {"date": "2025-09-10", "close": 52.62, "volume": 2160857.0}, {"date": "2025-09-11", "close": 53.99, "volume": 4363183.0}, {"date": "2025-09-12", "close": 51.84, "volume": 3425936.0}, {"date": "2025-09-15", "close": 51.08, "volume": 2845216.0}, {"date": "2025-09-16", "close": 51.36, "volume": 3906952.0}, {"date": "2025-09-17", "close": 54.35, "volume": 6627839.0}, {"date": "2025-09-18", "close": 65.61, "volume": 12512010.0}, {"date": "2025-09-19", "close": 69.18, "volume": 7042081.0}, {"date": "2025-09-22", "close": 69.09, "volume": 6283036.0}, {"date": "2025-09-23", "close": 69.49, "volume": 6439063.0}, {"date": "2025-09-24", "close": 67.59, "volume": 4036670.0}, {"date": "2025-09-25", "close": 61.83, "volume": 4626941.0}, {"date": "2025-09-26", "close": 62.59, "volume": 4136112.0}, {"date": "2025-09-29", "close": 62.3, "volume": 3996561.0}, {"date": "2025-09-30", "close": 63.61, "volume": 3682563.0}, {"date": "2025-10-01", "close": 60.81, "volume": 4335717.0}, {"date": "2025-10-02", "close": 67.91, "volume": 6375416.0}, {"date": "2025-10-03", "close": 64.81, "volume": 4661125.0}, {"date": "2025-10-06", "close": 68.79, "volume": 4326402.0}, {"date": "2025-10-07", "close": 65.1, "volume": 4182070.0}, {"date": "2025-10-08", "close": 67.41, "volume": 2692037.0}, {"date": "2025-10-09", "close": 66.71, "volume": 4658416.0}, {"date": "2025-10-10", "close": 60.41, "volume": 4948521.0}, {"date": "2025-10-13", "close": 59.55, "volume": 3295378.0}, {"date": "2025-10-14", "close": 59.31, "volume": 2003552.0}, {"date": "2025-10-15", "close": 58.65, "volume": 4772763.0}, {"date": "2025-10-16", "close": 57.55, "volume": 2489937.0}, {"date": "2025-10-17", "close": 57.07, "volume": 2738140.0}, {"date": "2025-10-20", "close": 58.76, "volume": 1834417.0}, {"date": "2025-10-21", "close": 57.27, "volume": 1906891.0}, {"date": "2025-10-22", "close": 52.63, "volume": 3377882.0}, {"date": "2025-10-23", "close": 53.87, "volume": 1334253.0}, {"date": "2025-10-24", "close": 54.22, "volume": 1756428.0}, {"date": "2025-10-27", "close": 56.31, "volume": 1555460.0}, {"date": "2025-10-28", "close": 54.01, "volume": 1589048.0}, {"date": "2025-10-29", "close": 52.57, "volume": 1301864.0}, {"date": "2025-10-30", "close": 49.95, "volume": 1555164.0}, {"date": "2025-10-31", "close": 50.57, "volume": 1607226.0}, {"date": "2025-11-03", "close": 50.26, "volume": 2228164.0}, {"date": "2025-11-04", "close": 45.75, "volume": 3306721.0}, {"date": "2025-11-05", "close": 48.32, "volume": 1756080.0}, {"date": "2025-11-06", "close": 44.59, "volume": 3702413.0}, {"date": "2025-11-07", "close": 45.08, "volume": 2063078.0}, {"date": "2025-11-10", "close": 46.59, "volume": 1860983.0}, {"date": "2025-11-11", "close": 45.39, "volume": 1639995.0}, {"date": "2025-11-12", "close": 45.5, "volume": 1533236.0}, {"date": "2025-11-13", "close": 41.02, "volume": 2611948.0}, {"date": "2025-11-14", "close": 38.48, "volume": 3354866.0}, {"date": "2025-11-17", "close": 36.75, "volume": 3540515.0}, {"date": "2025-11-18", "close": 37.76, "volume": 3616454.0}, {"date": "2025-11-19", "close": 36.39, "volume": 6028185.0}, {"date": "2025-11-20", "close": 36.5, "volume": 4360224.0}, {"date": "2025-11-21", "close": 38.6, "volume": 3507921.0}, {"date": "2025-11-24", "close": 41.5, "volume": 3019547.0}, {"date": "2025-11-25", "close": 40.5, "volume": 1712365.0}, {"date": "2025-11-26", "close": 42.84, "volume": 1666338.0}, {"date": "2025-11-28", "close": 43.62, "volume": 1278130.0}, {"date": "2025-12-01", "close": 41.03, "volume": 1839290.0}, {"date": "2025-12-02", "close": 43.06, "volume": 1957930.0}, {"date": "2025-12-03", "close": 46.37, "volume": 2050875.0}, {"date": "2025-12-04", "close": 48.42, "volume": 1914830.0}, {"date": "2025-12-05", "close": 46.45, "volume": 1677599.0}, {"date": "2025-12-08", "close": 45.93, "volume": 915112.0}, {"date": "2025-12-09", "close": 46.11, "volume": 1208975.0}, {"date": "2025-12-10", "close": 46.13, "volume": 1195782.0}, {"date": "2025-12-11", "close": 45.38, "volume": 1084387.0}, {"date": "2025-12-12", "close": 43.54, "volume": 1138027.0}, {"date": "2025-12-15", "close": 42.43, "volume": 1900687.0}, {"date": "2025-12-16", "close": 42.96, "volume": 1419056.0}, {"date": "2025-12-17", "close": 42.15, "volume": 1834636.0}, {"date": "2025-12-18", "close": 42.88, "volume": 1455572.0}, {"date": "2025-12-19", "close": 44.6, "volume": 3618891.0}, {"date": "2025-12-22", "close": 45.52, "volume": 1437240.0}, {"date": "2025-12-23", "close": 42.67, "volume": 1247763.0}, {"date": "2025-12-24", "close": 42.86, "volume": 467623.0}, {"date": "2025-12-26", "close": 41.14, "volume": 994981.0}, {"date": "2025-12-29", "close": 40.54, "volume": 1466441.0}, {"date": "2025-12-30", "close": 39.32, "volume": 1546488.0}, {"date": "2025-12-31", "close": 37.87, "volume": 2044072.0}, {"date": "2026-01-02", "close": 39.26, "volume": 1548292.0}, {"date": "2026-01-05", "close": 41.48, "volume": 1539450.0}, {"date": "2026-01-06", "close": 41.25, "volume": 1569969.0}, {"date": "2026-01-07", "close": 39.25, "volume": 996014.0}, {"date": "2026-01-08", "close": 39.3, "volume": 915689.0}, {"date": "2026-01-09", "close": 38.4, "volume": 1347961.0}, {"date": "2026-01-12", "close": 40.0, "volume": 1347394.0}, {"date": "2026-01-13", "close": 38.68, "volume": 2083185.0}, {"date": "2026-01-14", "close": 39.66, "volume": 2162450.0}, {"date": "2026-01-15", "close": 37.7, "volume": 1674421.0}, {"date": "2026-01-16", "close": 39.01, "volume": 1143141.0}, {"date": "2026-01-20", "close": 38.97, "volume": 1681926.0}, {"date": "2026-01-21", "close": 38.37, "volume": 1906723.0}, {"date": "2026-01-22", "close": 36.48, "volume": 1755637.0}, {"date": "2026-01-23", "close": 35.75, "volume": 1690918.0}, {"date": "2026-01-26", "close": 35.66, "volume": 1263123.0}, {"date": "2026-01-27", "close": 34.8, "volume": 1955186.0}, {"date": "2026-01-28", "close": 34.33, "volume": 3487202.0}, {"date": "2026-01-29", "close": 32.66, "volume": 2408800.0}, {"date": "2026-01-30", "close": 30.2, "volume": 4349727.0}, {"date": "2026-02-02", "close": 28.77, "volume": 3062406.0}, {"date": "2026-02-03", "close": 27.64, "volume": 3448523.0}, {"date": "2026-02-04", "close": 27.2, "volume": 4393703.0}, {"date": "2026-02-05", "close": 24.9, "volume": 4961131.0}, {"date": "2026-02-06", "close": 27.45, "volume": 4659173.0}, {"date": "2026-02-09", "close": 32.05, "volume": 5264566.0}, {"date": "2026-02-10", "close": 32.05, "volume": 4043235.0}, {"date": "2026-02-11", "close": 31.88, "volume": 4116066.0}, {"date": "2026-02-12", "close": 31.71, "volume": 2611429.0}, {"date": "2026-02-13", "close": 31.73, "volume": 2562723.0}, {"date": "2026-02-17", "close": 32.0, "volume": 1817716.0}, {"date": "2026-02-18", "close": 31.85, "volume": 1103223.0}, {"date": "2026-02-19", "close": 32.37, "volume": 1014505.0}, {"date": "2026-02-20", "close": 31.77, "volume": 1162527.0}, {"date": "2026-02-23", "close": 30.63, "volume": 1155502.0}, {"date": "2026-02-24", "close": 30.76, "volume": 1111271.0}, {"date": "2026-02-25", "close": 32.89, "volume": 1582031.0}, {"date": "2026-02-26", "close": 32.73, "volume": 826820.0}, {"date": "2026-02-27", "close": 31.39, "volume": 938506.0}, {"date": "2026-03-02", "close": 33.81, "volume": 1475781.0}, {"date": "2026-03-03", "close": 33.12, "volume": 1013196.0}, {"date": "2026-03-04", "close": 36.86, "volume": 2539908.0}, {"date": "2026-03-05", "close": 35.02, "volume": 1646023.0}, {"date": "2026-03-06", "close": 34.96, "volume": 1058664.0}, {"date": "2026-03-09", "close": 36.06, "volume": 1129598.0}, {"date": "2026-03-10", "close": 36.73, "volume": 1467376.0}, {"date": "2026-03-11", "close": 37.19, "volume": 1858960.0}, {"date": "2026-03-12", "close": 36.24, "volume": 735115.0}, {"date": "2026-03-13", "close": 36.62, "volume": 1204636.0}, {"date": "2026-03-16", "close": 39.62, "volume": 1684454.0}, {"date": "2026-03-17", "close": 39.94, "volume": 1526121.0}, {"date": "2026-03-18", "close": 38.28, "volume": 897418.0}, {"date": "2026-03-19", "close": 39.6, "volume": 1092692.0}, {"date": "2026-03-20", "close": 37.97, "volume": 1771047.0}, {"date": "2026-03-23", "close": 39.55, "volume": 1426271.0}, {"date": "2026-03-24", "close": 37.37, "volume": 1716716.0}, {"date": "2026-03-25", "close": 37.43, "volume": 1199365.0}, {"date": "2026-03-26", "close": 36.44, "volume": 1378895.0}, {"date": "2026-03-27", "close": 34.43, "volume": 1368087.0}, {"date": "2026-03-30", "close": 33.27, "volume": 1111350.0}, {"date": "2026-03-31", "close": 35.73, "volume": 1415337.0}, {"date": "2026-04-01", "close": 35.07, "volume": 1075856.0}, {"date": "2026-04-02", "close": 36.37, "volume": 769099.0}, {"date": "2026-04-06", "close": 37.35, "volume": 908419.0}, {"date": "2026-04-07", "close": 37.61, "volume": 1025833.0}, {"date": "2026-04-08", "close": 38.63, "volume": 1132888.0}, {"date": "2026-04-09", "close": 36.12, "volume": 1092313.0}, {"date": "2026-04-10", "close": 36.23, "volume": 837180.0}, {"date": "2026-04-13", "close": 38.96, "volume": 1175759.0}, {"date": "2026-04-14", "close": 40.62, "volume": 1205079.0}, {"date": "2026-04-15", "close": 41.67, "volume": 1019917.0}, {"date": "2026-04-16", "close": 41.42, "volume": 1148386.0}, {"date": "2026-04-17", "close": 43.51, "volume": 1164856.0}, {"date": "2026-04-20", "close": 43.1, "volume": 1053128.0}, {"date": "2026-04-21", "close": 41.93, "volume": 976641.0}, {"date": "2026-04-22", "close": 43.31, "volume": 1163477.0}, {"date": "2026-04-23", "close": 42.33, "volume": 1076429.0}, {"date": "2026-04-24", "close": 39.95, "volume": 1151258.0}, {"date": "2026-04-27", "close": 38.91, "volume": 831054.0}, {"date": "2026-04-28", "close": 39.82, "volume": 919621.0}, {"date": "2026-04-29", "close": 36.51, "volume": 1081262.0}, {"date": "2026-04-30", "close": 37.73, "volume": 1108425.0}, {"date": "2026-05-01", "close": 39.32, "volume": 882513.0}, {"date": "2026-05-04", "close": 40.7, "volume": 908412.0}, {"date": "2026-05-05", "close": 45.34, "volume": 3675456.0}, {"date": "2026-05-06", "close": 44.31, "volume": 985885.0}, {"date": "2026-05-07", "close": 41.2, "volume": 815374.0}, {"date": "2026-05-08", "close": 43.66, "volume": 1527478.0}, {"date": "2026-05-11", "close": 44.03, "volume": 1679767.0}, {"date": "2026-05-12", "close": 42.8, "volume": 704642.0}, {"date": "2026-05-13", "close": 41.81, "volume": 910848.0}, {"date": "2026-05-14", "close": 39.46, "volume": 3222025.0}, {"date": "2026-05-15", "close": 35.66, "volume": 2196979.0}, {"date": "2026-05-18", "close": 35.56, "volume": 1182004.0}, {"date": "2026-05-19", "close": 36.23, "volume": 1660029.0}, {"date": "2026-05-20", "close": 36.97, "volume": 1209767.0}, {"date": "2026-05-21", "close": 35.96, "volume": 1474689.0}, {"date": "2026-05-22", "close": 35.18, "volume": 1462328.0}, {"date": "2026-05-26", "close": 34.68, "volume": 1438489.0}, {"date": "2026-05-27", "close": 34.32, "volume": 1263981.0}, {"date": "2026-05-28", "close": 35.82, "volume": 1249487.0}, {"date": "2026-05-29", "close": 34.91, "volume": 1170241.0}, {"date": "2026-06-01", "close": 32.12, "volume": 2299046.0}, {"date": "2026-06-02", "close": 30.54, "volume": 1947291.0}, {"date": "2026-06-03", "close": 28.1, "volume": 1610695.0}, {"date": "2026-06-04", "close": 29.66, "volume": 2276490.0}, {"date": "2026-06-05", "close": 26.96, "volume": 3039702.0}, {"date": "2026-06-08", "close": 27.21, "volume": 1783917.0}, {"date": "2026-06-09", "close": 26.9, "volume": 1546537.0}, {"date": "2026-06-10", "close": 26.1, "volume": 1127406.0}, {"date": "2026-06-11", "close": 27.5, "volume": 1349101.0}, {"date": "2026-06-12", "close": 27.21, "volume": 977802.0}, {"date": "2026-06-15", "close": 28.6, "volume": 1969613.0}, {"date": "2026-06-16", "close": 25.96, "volume": 2402313.0}, {"date": "2026-06-17", "close": 23.86, "volume": 2928703.0}, {"date": "2026-06-18", "close": 24.1, "volume": 3234959.0}, {"date": "2026-06-22", "close": 25.09, "volume": 1851148.0}, {"date": "2026-06-23", "close": 24.93, "volume": 1255405.0}, {"date": "2026-06-24", "close": 23.47, "volume": 1482206.0}, {"date": "2026-06-25", "close": 21.88, "volume": 1950850.0}, {"date": "2026-06-26", "close": 23.29, "volume": 2232585.0}, {"date": "2026-06-29", "close": 23.69, "volume": 1898210.0}, {"date": "2026-06-30", "close": 23.43, "volume": 1575198.0}, {"date": "2026-07-01", "close": 25.23, "volume": 2031268.0}, {"date": "2026-07-02", "close": 25.57, "volume": 1850432.0}, {"date": "2026-07-06", "close": 26.57, "volume": 1287105.0}, {"date": "2026-07-07", "close": 25.77, "volume": 910906.0}, {"date": "2026-07-08", "close": 25.5, "volume": 1066531.0}, {"date": "2026-07-09", "close": 24.8, "volume": 883480.0}, {"date": "2026-07-10", "close": 24.23, "volume": 831813.0}, {"date": "2026-07-13", "close": 22.87, "volume": 1151065.0}, {"date": "2026-07-14", "close": 24.85, "volume": 1454264.0}, {"date": "2026-07-15", "close": 25.13, "volume": 1011168.0}, {"date": "2026-07-16", "close": 23.35, "volume": 1154444.0}, {"date": "2026-07-17", "close": 22.41, "volume": 1232511.0}, {"date": "2026-07-20", "close": 22.69, "volume": 1224560.0}, {"date": "2026-07-21", "close": 24.77, "volume": 1432426.0}, {"date": "2026-07-22", "close": 23.66, "volume": 1005243.0}, {"date": "2026-07-23", "close": 24.24, "volume": 1375608.0}, {"date": "2026-07-24", "close": 23.96, "volume": 2198064.0}, {"date": "2026-07-27", "close": 22.8, "volume": 2472994.0}, {"date": "2026-07-28", "close": 22.69, "volume": 1722830.0}, {"date": "2026-07-29", "close": 21.84, "volume": 1397477.0}, {"date": "2026-07-30", "close": 22.59, "volume": 1145454.0}, {"date": "2026-07-31", "close": 21.79, "volume": 3256343.0}, {"date": "2026-08-03", "close": 22.93, "volume": 1509671.0}, {"date": "2026-08-04", "close": 23.8, "volume": 893414.0}, {"date": "2026-08-05", "close": 23.84, "volume": 789624.0}, {"date": "2026-08-06", "close": 23.04, "volume": 641126.0}, {"date": "2026-08-07", "close": 23.62, "volume": 1063848.0}], "refreshing": true}