{"ticker": "FLY", "overview": {"cik": "1860160", "ticker": "FLY", "name": "Firefly Aerospace Inc.", "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "sic": "3760", "announcements": [{"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001193125-26-399629", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001193125-26-395877", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001193125-26-395871", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001193125-26-395865", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001193125-26-395864", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355726", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001437749-26-028041", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-352465", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-11", "title": "Form 424B3", "accession": "0001860160-26-000024", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001860160-26-000023", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-11", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-094059", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001860160-26-000022", "price_sensitive": true}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001193125-26-338754", "price_sensitive": false}, {"form": "D", "date": "2026-07-08", "title": "Form D", "accession": "0001193125-26-298515", "price_sensitive": false}, {"form": "3", "date": "2026-06-23", "title": "Initial insider holdings", "accession": "0001193125-26-279947", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-260779", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-260774", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-260772", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-260769", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-260768", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-260766", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-260765", "price_sensitive": false}, {"form": "424B3", "date": "2026-06-05", "title": "Form 424B3", "accession": "0001193125-26-259750", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001193125-26-259679", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-255718", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "FLY", "has_prices": true, "as_of": "2026-08-07", "last": 26.71, "prev_close": 24.06, "change": 2.650000000000002, "change_pct": 0.11014131338320873, "session_volume": 4216422.0, "vwap_5": 24.008168344394335, "vwap_20": 20.94618242282435, "vwap_60": 35.45097307126807, "vwap_250": 31.724652760793393, "high_52w": 58.81, "low_52w": 16.78, "avg_volume_20": 3433553.9, "sessions": 252, "market_cap": null}, "trades": [{"id": "0001193125-26-399629", "src": "INSIDERS", "ticker": "FLY", "cik": "1860160", "company": "Firefly Aerospace Inc.", "company_raw": "Firefly Aerospace Inc.", "who": "Jesung Kim", "who_key": "Kim Jesung", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 99998.1468, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "CEO files routine paperwork on FLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2078068/000119312526399629/0001193125-26-399629-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59926}, {"id": "0001193125-26-395865", "src": "INSIDERS", "ticker": "FLY", "cik": "1860160", "company": "Firefly Aerospace Inc.", "company_raw": "Firefly Aerospace Inc.", "who": "Darren Ma", "who_key": "Ma Darren", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 416412.87720000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "CFO files routine paperwork on FLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1860160/000119312526395865/0001193125-26-395865-index.htm", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67126}, {"id": "0001193125-26-395864", "src": "INSIDERS", "ticker": "FLY", "cik": "1860160", "company": "Firefly Aerospace Inc.", "company_raw": "Firefly Aerospace Inc.", "who": "Jesung Kim", "who_key": "Kim Jesung", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1749454.2000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "CEO files routine paperwork on FLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2078068/000119312526395864/0001193125-26-395864-index.htm", "trade_date": "2026-09-16", "timestamp": "2026-09-16", "mins": 68566}, {"id": "0001193125-26-395871", "src": "INSIDERS", "ticker": "FLY", "cik": "1860160", "company": "Firefly Aerospace Inc.", "company_raw": "Firefly Aerospace Inc.", "who": "Remington Wu", "who_key": "Wu Remington", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 37051.560000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "C-suite exec files routine paperwork on FLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2079881/000119312526395871/0001193125-26-395871-index.htm", "trade_date": "2026-09-16", "timestamp": "2026-09-16", "mins": 68566}, {"id": "0001193125-26-395877", "src": "INSIDERS", "ticker": "FLY", "cik": "1860160", "company": "Firefly Aerospace Inc.", "company_raw": "Firefly Aerospace Inc.", "who": "Russell Shea Ferring", "who_key": "Ferring Russell Shea", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 338676.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "C-suite exec files routine paperwork on FLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2079163/000119312526395877/0001193125-26-395877-index.htm", "trade_date": "2026-09-16", "timestamp": "2026-09-16", "mins": 68566}, {"id": "0001193125-26-355726", "src": "INSIDERS", "ticker": "FLY", "cik": "1860160", "company": "Firefly Aerospace Inc.", "company_raw": "Firefly Aerospace Inc.", "who": "Ryan Michael Boland", "who_key": "Boland Ryan Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "Director files routine paperwork on FLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2078086/000119312526355726/0001193125-26-355726-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0001193125-26-352465", "src": "13DG", "ticker": "FLY", "cik": "1860160", "company": "Firefly Aerospace Inc.", "company_raw": "Firefly Aerospace Inc.", "who": "Aeroequity GP, LLC", "who_key": "AEROEQUITY GP, LLC", "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": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "AEROEQUITY GP, LLC moves to a 30.3% passive stake in FLY", "source_url": "https://www.sec.gov/Archives/edgar/data/1880792/0001193125-26-352465-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0001437749-26-028041", "src": "13DG", "ticker": "FLY", "cik": "1860160", "company": "Firefly Aerospace Inc.", "company_raw": "Firefly Aerospace Inc.", "who": "Firefly Aerospace Inc.", "who_key": "Firefly Aerospace Inc.", "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": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "Firefly Aerospace Inc. moves to a 5.2% passive stake in FLY", "source_url": "https://www.sec.gov/Archives/edgar/data/1860160/0001437749-26-028041-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0001104659-26-094059", "src": "13DG", "ticker": "FLY", "cik": "1860160", "company": "Firefly Aerospace Inc.", "company_raw": "Firefly Aerospace Inc.", "who": "Institute Astera", "who_key": "Astera Institute", "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": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "Astera Institute moves to a 6.9% passive stake in FLY", "source_url": "https://www.sec.gov/Archives/edgar/data/2081011/0001104659-26-094059-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120406}, {"id": "SENATE-a6280b04b9a14df8ab60cdbe26b49d78-41", "src": "CONGRESS", "ticker": "FLY", "cik": "", "company": "Firefly Aerospace Inc.", "company_raw": "FLY Leasing Limited (NYSE)", "who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Susan M Collins offloads FLY ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6280b04-b9a1-4df8-ab60-cdbe26b49d78/", "trade_date": "2014-05-07", "timestamp": "2014-05-07", "mins": 6570166}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-352465", "src": "13DG", "ticker": "FLY", "cik": "1860160", "company": "Firefly Aerospace Inc.", "company_raw": "Firefly Aerospace Inc.", "who": "Aeroequity GP, LLC", "who_key": "AEROEQUITY GP, LLC", "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": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "AEROEQUITY GP, LLC moves to a 30.3% passive stake in FLY", "source_url": "https://www.sec.gov/Archives/edgar/data/1880792/0001193125-26-352465-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0001437749-26-028041", "src": "13DG", "ticker": "FLY", "cik": "1860160", "company": "Firefly Aerospace Inc.", "company_raw": "Firefly Aerospace Inc.", "who": "Firefly Aerospace Inc.", "who_key": "Firefly Aerospace Inc.", "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": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "Firefly Aerospace Inc. moves to a 5.2% passive stake in FLY", "source_url": "https://www.sec.gov/Archives/edgar/data/1860160/0001437749-26-028041-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0001104659-26-094059", "src": "13DG", "ticker": "FLY", "cik": "1860160", "company": "Firefly Aerospace Inc.", "company_raw": "Firefly Aerospace Inc.", "who": "Institute Astera", "who_key": "Astera Institute", "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": "Guided Missiles & Space Vehicles & Parts", "country": "United States", "headline": "Astera Institute moves to a 6.9% passive stake in FLY", "source_url": "https://www.sec.gov/Archives/edgar/data/2081011/0001104659-26-094059-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120406}], "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": "Firefly Aerospace Inc. - Common Stock", "new_value": "Firefly Aerospace Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001860160", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001860160", "applied": 1, "detected_at": "2026-10-24T10:55:26.039545"}]}, "key_people": [{"who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2014-05-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6280b04-b9a1-4df8-ab60-cdbe26b49d78/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2014-05-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6280b04-b9a1-4df8-ab60-cdbe26b49d78/"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001193125-26-399629", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001193125-26-395877", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001193125-26-395871", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001193125-26-395865", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001193125-26-395864", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355726", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001437749-26-028041", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-352465", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-11", "title": "Form 424B3", "accession": "0001860160-26-000024", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001860160-26-000023", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-11", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-094059", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001860160-26-000022", "price_sensitive": true}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001193125-26-338754", "price_sensitive": false}, {"form": "D", "date": "2026-07-08", "title": "Form D", "accession": "0001193125-26-298515", "price_sensitive": false}, {"form": "3", "date": "2026-06-23", "title": "Initial insider holdings", "accession": "0001193125-26-279947", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-260779", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-260774", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-260772", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-260769", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-260768", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-260766", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-260765", "price_sensitive": false}, {"form": "424B3", "date": "2026-06-05", "title": "Form 424B3", "accession": "0001193125-26-259750", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001193125-26-259679", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-255718", "price_sensitive": false}], "performance": {"ticker": "FLY", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2025-08-07", "close": 60.35, "volume": 30556620.0}, {"date": "2025-08-08", "close": 50.17, "volume": 8576232.0}, {"date": "2025-08-11", "close": 53.62, "volume": 3410131.0}, {"date": "2025-08-12", "close": 51.465, "volume": 1821507.0}, {"date": "2025-08-13", "close": 50.75, "volume": 3419342.0}, {"date": "2025-08-14", "close": 49.33, "volume": 1878470.0}, {"date": "2025-08-15", "close": 47.34, "volume": 1010560.0}, {"date": "2025-08-18", "close": 48.62, "volume": 610240.0}, {"date": "2025-08-19", "close": 45.48, "volume": 981713.0}, {"date": "2025-08-20", "close": 45.27, "volume": 1433535.0}, {"date": "2025-08-21", "close": 46.27, "volume": 727165.0}, {"date": "2025-08-22", "close": 46.11, "volume": 1016600.0}, {"date": "2025-08-25", "close": 44.725, "volume": 485620.0}, {"date": "2025-08-26", "close": 45.05, "volume": 294397.0}, {"date": "2025-08-27", "close": 47.03, "volume": 652074.0}, {"date": "2025-08-28", "close": 47.15, "volume": 570664.0}, {"date": "2025-08-29", "close": 45.37, "volume": 376414.0}, {"date": "2025-09-02", "close": 44.23, "volume": 508308.0}, {"date": "2025-09-03", "close": 44.38, "volume": 902328.0}, {"date": "2025-09-04", "close": 42.82, "volume": 771007.0}, {"date": "2025-09-05", "close": 42.63, "volume": 390439.0}, {"date": "2025-09-08", "close": 42.78, "volume": 1035564.0}, {"date": "2025-09-09", "close": 44.54, "volume": 519613.0}, {"date": "2025-09-10", "close": 42.77, "volume": 723024.0}, {"date": "2025-09-11", "close": 42.97, "volume": 445715.0}, {"date": "2025-09-12", "close": 43.75, "volume": 369498.0}, {"date": "2025-09-15", "close": 43.86, "volume": 328583.0}, {"date": "2025-09-16", "close": 43.85, "volume": 610869.0}, {"date": "2025-09-17", "close": 43.36, "volume": 503605.0}, {"date": "2025-09-18", "close": 45.22, "volume": 597088.0}, {"date": "2025-09-19", "close": 45.2, "volume": 2087520.0}, {"date": "2025-09-22", "close": 49.52, "volume": 2174111.0}, {"date": "2025-09-23", "close": 41.94, "volume": 3555460.0}, {"date": "2025-09-24", "close": 40.56, "volume": 1541138.0}, {"date": "2025-09-25", "close": 37.66, "volume": 2357274.0}, {"date": "2025-09-26", "close": 35.98, "volume": 1652846.0}, {"date": "2025-09-29", "close": 36.96, "volume": 1664887.0}, {"date": "2025-09-30", "close": 29.32, "volume": 7673008.0}, {"date": "2025-10-01", "close": 26.67, "volume": 5106526.0}, {"date": "2025-10-02", "close": 26.8, "volume": 3377218.0}, {"date": "2025-10-03", "close": 27.37, "volume": 2784079.0}, {"date": "2025-10-06", "close": 29.09, "volume": 4947818.0}, {"date": "2025-10-07", "close": 28.44, "volume": 2618914.0}, {"date": "2025-10-08", "close": 31.0, "volume": 4007763.0}, {"date": "2025-10-09", "close": 30.06, "volume": 4144917.0}, {"date": "2025-10-10", "close": 28.36, "volume": 2860207.0}, {"date": "2025-10-13", "close": 29.88, "volume": 1529321.0}, {"date": "2025-10-14", "close": 30.09, "volume": 1919645.0}, {"date": "2025-10-15", "close": 29.6, "volume": 1396540.0}, {"date": "2025-10-16", "close": 28.05, "volume": 1649029.0}, {"date": "2025-10-17", "close": 26.36, "volume": 1883652.0}, {"date": "2025-10-20", "close": 27.12, "volume": 1167392.0}, {"date": "2025-10-21", "close": 28.18, "volume": 1349325.0}, {"date": "2025-10-22", "close": 26.24, "volume": 1865942.0}, {"date": "2025-10-23", "close": 25.96, "volume": 1026077.0}, {"date": "2025-10-24", "close": 26.92, "volume": 1342252.0}, {"date": "2025-10-27", "close": 27.49, "volume": 987037.0}, {"date": "2025-10-28", "close": 25.77, "volume": 1318112.0}, {"date": "2025-10-29", "close": 25.05, "volume": 1957762.0}, {"date": "2025-10-30", "close": 24.45, "volume": 972088.0}, {"date": "2025-10-31", "close": 24.26, "volume": 1193750.0}, {"date": "2025-11-03", "close": 23.78, "volume": 982120.0}, {"date": "2025-11-04", "close": 22.85, "volume": 1269680.0}, {"date": "2025-11-05", "close": 22.5, "volume": 1080734.0}, {"date": "2025-11-06", "close": 19.33, "volume": 2607472.0}, {"date": "2025-11-07", "close": 19.74, "volume": 2365602.0}, {"date": "2025-11-10", "close": 19.24, "volume": 1388291.0}, {"date": "2025-11-11", "close": 19.13, "volume": 1216017.0}, {"date": "2025-11-12", "close": 18.31, "volume": 2410312.0}, {"date": "2025-11-13", "close": 21.42, "volume": 8164845.0}, {"date": "2025-11-14", "close": 22.95, "volume": 4459678.0}, {"date": "2025-11-17", "close": 19.48, "volume": 3628753.0}, {"date": "2025-11-18", "close": 19.76, "volume": 2150422.0}, {"date": "2025-11-19", "close": 19.42, "volume": 1451926.0}, {"date": "2025-11-20", "close": 16.92, "volume": 2753802.0}, {"date": "2025-11-21", "close": 16.78, "volume": 2111561.0}, {"date": "2025-11-24", "close": 16.86, "volume": 1569536.0}, {"date": "2025-11-25", "close": 17.34, "volume": 1523333.0}, {"date": "2025-11-26", "close": 17.43, "volume": 1464102.0}, {"date": "2025-11-28", "close": 17.71, "volume": 720623.0}, {"date": "2025-12-01", "close": 16.81, "volume": 1475853.0}, {"date": "2025-12-02", "close": 17.9, "volume": 2096823.0}, {"date": "2025-12-03", "close": 18.55, "volume": 1811349.0}, {"date": "2025-12-04", "close": 20.22, "volume": 2279081.0}, {"date": "2025-12-05", "close": 19.81, "volume": 1881834.0}, {"date": "2025-12-08", "close": 19.13, "volume": 1755560.0}, {"date": "2025-12-09", "close": 19.46, "volume": 1342189.0}, {"date": "2025-12-10", "close": 21.3, "volume": 3501764.0}, {"date": "2025-12-11", "close": 23.51, "volume": 3664750.0}, {"date": "2025-12-12", "close": 22.1, "volume": 3775308.0}, {"date": "2025-12-15", "close": 20.36, "volume": 3730181.0}, {"date": "2025-12-16", "close": 20.28, "volume": 1511897.0}, {"date": "2025-12-17", "close": 18.53, "volume": 1527521.0}, {"date": "2025-12-18", "close": 20.07, "volume": 1882200.0}, {"date": "2025-12-19", "close": 24.65, "volume": 8173113.0}, {"date": "2025-12-22", "close": 28.6, "volume": 6374374.0}, {"date": "2025-12-23", "close": 26.46, "volume": 4372345.0}, {"date": "2025-12-24", "close": 27.04, "volume": 2101532.0}, {"date": "2025-12-26", "close": 23.34, "volume": 3822293.0}, {"date": "2025-12-29", "close": 23.6, "volume": 2880035.0}, {"date": "2025-12-30", "close": 22.72, "volume": 3328752.0}, {"date": "2025-12-31", "close": 22.37, "volume": 3124758.0}, {"date": "2026-01-02", "close": 23.76, "volume": 4133609.0}, {"date": "2026-01-05", "close": 25.77, "volume": 3835857.0}, {"date": "2026-01-06", "close": 26.45, "volume": 4122360.0}, {"date": "2026-01-07", "close": 27.35, "volume": 3681502.0}, {"date": "2026-01-08", "close": 27.99, "volume": 4255342.0}, {"date": "2026-01-09", "close": 30.11, "volume": 4235215.0}, {"date": "2026-01-12", "close": 30.44, "volume": 2646403.0}, {"date": "2026-01-13", "close": 27.97, "volume": 3747093.0}, {"date": "2026-01-14", "close": 30.01, "volume": 3983387.0}, {"date": "2026-01-15", "close": 29.75, "volume": 2361960.0}, {"date": "2026-01-16", "close": 33.41, "volume": 5026793.0}, {"date": "2026-01-20", "close": 30.34, "volume": 4034332.0}, {"date": "2026-01-21", "close": 28.9, "volume": 4966413.0}, {"date": "2026-01-22", "close": 30.92, "volume": 2527525.0}, {"date": "2026-01-23", "close": 29.13, "volume": 3137621.0}, {"date": "2026-01-26", "close": 25.2, "volume": 4711133.0}, {"date": "2026-01-27", "close": 29.35, "volume": 3867030.0}, {"date": "2026-01-28", "close": 28.86, "volume": 3526354.0}, {"date": "2026-01-29", "close": 27.09, "volume": 2811570.0}, {"date": "2026-01-30", "close": 25.2, "volume": 2962657.0}, {"date": "2026-02-02", "close": 22.86, "volume": 4446352.0}, {"date": "2026-02-03", "close": 25.06, "volume": 5368086.0}, {"date": "2026-02-04", "close": 24.41, "volume": 5226140.0}, {"date": "2026-02-05", "close": 22.395, "volume": 2341477.0}, {"date": "2026-02-06", "close": 23.88, "volume": 2619341.0}, {"date": "2026-02-09", "close": 24.71, "volume": 2963556.0}, {"date": "2026-02-10", "close": 23.0, "volume": 2106768.0}, {"date": "2026-02-11", "close": 20.82, "volume": 3629802.0}, {"date": "2026-02-12", "close": 19.13, "volume": 3101412.0}, {"date": "2026-02-13", "close": 19.3, "volume": 2315717.0}, {"date": "2026-02-17", "close": 20.38, "volume": 4286049.0}, {"date": "2026-02-18", "close": 21.47, "volume": 2743896.0}, {"date": "2026-02-19", "close": 21.53, "volume": 1612019.0}, {"date": "2026-02-20", "close": 19.98, "volume": 2110372.0}, {"date": "2026-02-23", "close": 19.98, "volume": 1370299.0}, {"date": "2026-02-24", "close": 20.7, "volume": 1643360.0}, {"date": "2026-02-25", "close": 20.35, "volume": 2261877.0}, {"date": "2026-02-26", "close": 21.53, "volume": 2951299.0}, {"date": "2026-02-27", "close": 19.27, "volume": 3580201.0}, {"date": "2026-03-02", "close": 20.92, "volume": 3033918.0}, {"date": "2026-03-03", "close": 20.86, "volume": 1493458.0}, {"date": "2026-03-04", "close": 21.4, "volume": 1952460.0}, {"date": "2026-03-05", "close": 20.38, "volume": 1758299.0}, {"date": "2026-03-06", "close": 19.73, "volume": 1524159.0}, {"date": "2026-03-09", "close": 20.75, "volume": 2533779.0}, {"date": "2026-03-10", "close": 19.39, "volume": 3296609.0}, {"date": "2026-03-11", "close": 20.6, "volume": 2608764.0}, {"date": "2026-03-12", "close": 23.23, "volume": 14211550.0}, {"date": "2026-03-13", "close": 23.47, "volume": 5604785.0}, {"date": "2026-03-16", "close": 23.93, "volume": 3622028.0}, {"date": "2026-03-17", "close": 24.58, "volume": 3062309.0}, {"date": "2026-03-18", "close": 23.19, "volume": 3616951.0}, {"date": "2026-03-19", "close": 22.96, "volume": 5401346.0}, {"date": "2026-03-20", "close": 23.22, "volume": 16002400.0}, {"date": "2026-03-23", "close": 24.01, "volume": 7748057.0}, {"date": "2026-03-24", "close": 23.73, "volume": 5139932.0}, {"date": "2026-03-25", "close": 27.53, "volume": 9597478.0}, {"date": "2026-03-26", "close": 26.81, "volume": 6403967.0}, {"date": "2026-03-27", "close": 23.705, "volume": 6455002.0}, {"date": "2026-03-30", "close": 23.62, "volume": 5325213.0}, {"date": "2026-03-31", "close": 28.47, "volume": 9350645.0}, {"date": "2026-04-01", "close": 29.76, "volume": 9837527.0}, {"date": "2026-04-02", "close": 32.93, "volume": 7745301.0}, {"date": "2026-04-06", "close": 34.85, "volume": 10061550.0}, {"date": "2026-04-07", "close": 35.57, "volume": 9070245.0}, {"date": "2026-04-08", "close": 38.12, "volume": 9681612.0}, {"date": "2026-04-09", "close": 37.57, "volume": 13195730.0}, {"date": "2026-04-10", "close": 37.54, "volume": 6902083.0}, {"date": "2026-04-13", "close": 38.8, "volume": 5499507.0}, {"date": "2026-04-14", "close": 36.61, "volume": 9972824.0}, {"date": "2026-04-15", "close": 37.62, "volume": 5025196.0}, {"date": "2026-04-16", "close": 44.17, "volume": 9149317.0}, {"date": "2026-04-17", "close": 43.72, "volume": 7762396.0}, {"date": "2026-04-20", "close": 42.79, "volume": 4886665.0}, {"date": "2026-04-21", "close": 42.09, "volume": 4918541.0}, {"date": "2026-04-22", "close": 41.45, "volume": 6833600.0}, {"date": "2026-04-23", "close": 38.54, "volume": 4464078.0}, {"date": "2026-04-24", "close": 35.13, "volume": 4973597.0}, {"date": "2026-04-27", "close": 34.51, "volume": 4465734.0}, {"date": "2026-04-28", "close": 34.215, "volume": 3393982.0}, {"date": "2026-04-29", "close": 33.49, "volume": 3609732.0}, {"date": "2026-04-30", "close": 34.6, "volume": 4144183.0}, {"date": "2026-05-01", "close": 33.8, "volume": 3319792.0}, {"date": "2026-05-04", "close": 33.37, "volume": 4959760.0}, {"date": "2026-05-05", "close": 31.52, "volume": 8563413.0}, {"date": "2026-05-06", "close": 34.55, "volume": 7950281.0}, {"date": "2026-05-07", "close": 32.36, "volume": 3701811.0}, {"date": "2026-05-08", "close": 39.68, "volume": 11917290.0}, {"date": "2026-05-11", "close": 38.24, "volume": 7972931.0}, {"date": "2026-05-12", "close": 39.32, "volume": 7167606.0}, {"date": "2026-05-13", "close": 39.37, "volume": 6071779.0}, {"date": "2026-05-14", "close": 42.38, "volume": 8358658.0}, {"date": "2026-05-15", "close": 40.43, "volume": 8251717.0}, {"date": "2026-05-18", "close": 43.95, "volume": 9863396.0}, {"date": "2026-05-19", "close": 42.57, "volume": 5832674.0}, {"date": "2026-05-20", "close": 44.0, "volume": 5779466.0}, {"date": "2026-05-21", "close": 42.86, "volume": 4349163.0}, {"date": "2026-05-22", "close": 49.5, "volume": 8821802.0}, {"date": "2026-05-26", "close": 58.81, "volume": 15777620.0}, {"date": "2026-05-27", "close": 57.28, "volume": 11663820.0}, {"date": "2026-05-28", "close": 49.37, "volume": 15318800.0}, {"date": "2026-05-29", "close": 46.49, "volume": 22389160.0}, {"date": "2026-06-01", "close": 44.24, "volume": 16244810.0}, {"date": "2026-06-02", "close": 43.37, "volume": 6220033.0}, {"date": "2026-06-03", "close": 39.78, "volume": 8024694.0}, {"date": "2026-06-04", "close": 41.33, "volume": 6284139.0}, {"date": "2026-06-05", "close": 36.1, "volume": 6683984.0}, {"date": "2026-06-08", "close": 36.18, "volume": 4218837.0}, {"date": "2026-06-09", "close": 33.445, "volume": 6331923.0}, {"date": "2026-06-10", "close": 33.42, "volume": 5151191.0}, {"date": "2026-06-11", "close": 39.37, "volume": 10324140.0}, {"date": "2026-06-12", "close": 31.87, "volume": 14603920.0}, {"date": "2026-06-15", "close": 33.36, "volume": 7685537.0}, {"date": "2026-06-16", "close": 30.95, "volume": 7902032.0}, {"date": "2026-06-17", "close": 31.15, "volume": 5238273.0}, {"date": "2026-06-18", "close": 30.95, "volume": 13334430.0}, {"date": "2026-06-22", "close": 28.96, "volume": 6232238.0}, {"date": "2026-06-23", "close": 27.21, "volume": 5165736.0}, {"date": "2026-06-24", "close": 24.98, "volume": 7163976.0}, {"date": "2026-06-25", "close": 24.61, "volume": 6064430.0}, {"date": "2026-06-26", "close": 25.54, "volume": 12529690.0}, {"date": "2026-06-29", "close": 29.05, "volume": 7411928.0}, {"date": "2026-06-30", "close": 29.4, "volume": 6793884.0}, {"date": "2026-07-01", "close": 28.37, "volume": 6439831.0}, {"date": "2026-07-02", "close": 28.9, "volume": 3550931.0}, {"date": "2026-07-06", "close": 28.0, "volume": 3634190.0}, {"date": "2026-07-07", "close": 25.66, "volume": 3046053.0}, {"date": "2026-07-08", "close": 25.88, "volume": 3377532.0}, {"date": "2026-07-09", "close": 25.28, "volume": 2040604.0}, {"date": "2026-07-10", "close": 24.09, "volume": 2445350.0}, {"date": "2026-07-13", "close": 22.27, "volume": 3201303.0}, {"date": "2026-07-14", "close": 21.55, "volume": 2833310.0}, {"date": "2026-07-15", "close": 20.94, "volume": 4518422.0}, {"date": "2026-07-16", "close": 19.03, "volume": 5048697.0}, {"date": "2026-07-17", "close": 19.27, "volume": 5102477.0}, {"date": "2026-07-20", "close": 19.67, "volume": 3112404.0}, {"date": "2026-07-21", "close": 21.11, "volume": 3915555.0}, {"date": "2026-07-22", "close": 20.24, "volume": 2080413.0}, {"date": "2026-07-23", "close": 20.7, "volume": 2861181.0}, {"date": "2026-07-24", "close": 19.69, "volume": 2611916.0}, {"date": "2026-07-27", "close": 19.88, "volume": 2630891.0}, {"date": "2026-07-28", "close": 19.32, "volume": 3889877.0}, {"date": "2026-07-29", "close": 17.84, "volume": 4170942.0}, {"date": "2026-07-30", "close": 20.29, "volume": 4378867.0}, {"date": "2026-07-31", "close": 20.33, "volume": 2726576.0}, {"date": "2026-08-03", "close": 21.89, "volume": 3083099.0}, {"date": "2026-08-04", "close": 23.33, "volume": 3671436.0}, {"date": "2026-08-05", "close": 22.84, "volume": 2140172.0}, {"date": "2026-08-06", "close": 24.06, "volume": 2477118.0}, {"date": "2026-08-07", "close": 26.71, "volume": 4216422.0}], "refreshing": true}