{"ticker": "GAUZ", "overview": {"name": "Gauzy Ltd. - Ordinary Shares", "country": "United States"}, "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": "GAUZ", "has_prices": true, "as_of": "2026-10-30", "last": 5.83, "prev_close": 6.0, "change": -0.16999999999999993, "change_pct": -0.02833333333333332, "session_volume": 138399.0, "vwap_5": 5.883003563495002, "vwap_20": 5.22982215662176, "vwap_60": 7.371891626465377, "vwap_250": 9.808878110476204, "high_52w": 103.8, "low_52w": 4.09, "avg_volume_20": 37957.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-060004", "src": "13DG", "ticker": "GAUZ", "cik": "1781446", "company": "Gauzy Ltd.", "company_raw": "Gauzy Ltd.", "who": "Gauzy Ltd.", "who_key": "Gauzy Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Gauzy Ltd. moves to a 2.1% passive stake in GAUZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1781446/0001104659-26-060004-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250071}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-060004", "src": "13DG", "ticker": "GAUZ", "cik": "1781446", "company": "Gauzy Ltd.", "company_raw": "Gauzy Ltd.", "who": "Gauzy Ltd.", "who_key": "Gauzy Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Gauzy Ltd. moves to a 2.1% passive stake in GAUZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1781446/0001104659-26-060004-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250071}], "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": "Gauzy Ltd. - Ordinary Shares", "new_value": "Gauzy Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001781446", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001781446", "applied": 1, "detected_at": "2026-10-24T19:04:22.538503"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "GAUZ", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-06-06", "close": 329.0, "volume": 71726.0}, {"date": "2024-06-07", "close": 314.8, "volume": 6413.0}, {"date": "2024-06-10", "close": 303.2, "volume": 5543.0}, {"date": "2024-06-11", "close": 304.4, "volume": 3596.0}, {"date": "2024-06-12", "close": 304.2, "volume": 1364.0}, {"date": "2024-06-13", "close": 297.6, "volume": 1860.0}, {"date": "2024-06-14", "close": 284.8, "volume": 1886.0}, {"date": "2024-06-17", "close": 230.8, "volume": 19181.0}, {"date": "2024-06-18", "close": 233.8, "volume": 7668.0}, {"date": "2024-06-20", "close": 247.4, "volume": 6385.0}, {"date": "2024-06-21", "close": 262.8, "volume": 4767.0}, {"date": "2024-06-24", "close": 242.0, "volume": 4714.0}, {"date": "2024-06-25", "close": 219.0, "volume": 5645.0}, {"date": "2024-06-26", "close": 225.4, "volume": 6707.0}, {"date": "2024-06-27", "close": 220.4, "volume": 2815.0}, {"date": "2024-06-28", "close": 240.4, "volume": 3648.0}, {"date": "2024-07-01", "close": 229.0, "volume": 8011.0}, {"date": "2024-07-02", "close": 220.2, "volume": 4183.0}, {"date": "2024-07-03", "close": 217.0, "volume": 4308.0}, {"date": "2024-07-05", "close": 216.6, "volume": 7048.0}, {"date": "2024-07-08", "close": 216.6, "volume": 6452.0}, {"date": "2024-07-09", "close": 202.0, "volume": 6213.0}, {"date": "2024-07-10", "close": 165.6, "volume": 22993.0}, {"date": "2024-07-11", "close": 191.8, "volume": 20497.0}, {"date": "2024-07-12", "close": 187.0, "volume": 11401.0}, {"date": "2024-07-15", "close": 241.8, "volume": 15049.0}, {"date": "2024-07-16", "close": 232.4, "volume": 6621.0}, {"date": "2024-07-17", "close": 224.4, "volume": 6698.0}, {"date": "2024-07-18", "close": 218.0, "volume": 4662.0}, {"date": "2024-07-19", "close": 207.4, "volume": 1500.0}, {"date": "2024-07-22", "close": 211.8, "volume": 1539.0}, {"date": "2024-07-23", "close": 212.2, "volume": 1494.0}, {"date": "2024-07-24", "close": 202.4, "volume": 2759.0}, {"date": "2024-07-25", "close": 192.2, "volume": 2625.0}, {"date": "2024-07-26", "close": 205.6, "volume": 5648.0}, {"date": "2024-07-29", "close": 203.8, "volume": 1459.0}, {"date": "2024-07-30", "close": 207.0, "volume": 3638.0}, {"date": "2024-07-31", "close": 212.4, "volume": 1591.0}, {"date": "2024-08-01", "close": 208.6, "volume": 1341.0}, {"date": "2024-08-02", "close": 208.6, "volume": 642.0}, {"date": "2024-08-05", "close": 195.0, "volume": 2724.0}, {"date": "2024-08-06", "close": 210.8, "volume": 1741.0}, {"date": "2024-08-07", "close": 217.2, "volume": 1307.0}, {"date": "2024-08-08", "close": 205.4, "volume": 1826.0}, {"date": "2024-08-09", "close": 197.4, "volume": 1486.0}, {"date": "2024-08-12", "close": 180.2, "volume": 714.0}, {"date": "2024-08-13", "close": 186.6, "volume": 854.0}, {"date": "2024-08-14", "close": 188.2, "volume": 408.0}, {"date": "2024-08-15", "close": 217.0, "volume": 1799.0}, {"date": "2024-08-16", "close": 221.0, "volume": 770.0}, {"date": "2024-08-19", "close": 224.6, "volume": 985.0}, {"date": "2024-08-20", "close": 225.6, "volume": 3595.0}, {"date": "2024-08-21", "close": 215.0, "volume": 2336.0}, {"date": "2024-08-22", "close": 210.0, "volume": 2866.0}, {"date": "2024-08-23", "close": 240.1, "volume": 7543.0}, {"date": "2024-08-26", "close": 233.2, "volume": 2399.0}, {"date": "2024-08-27", "close": 221.6, "volume": 2553.0}, {"date": "2024-08-28", "close": 226.0, "volume": 1556.0}, {"date": "2024-08-29", "close": 213.0, "volume": 2845.0}, {"date": "2024-08-30", "close": 214.7, "volume": 1732.0}, {"date": "2024-09-03", "close": 197.2, "volume": 2174.0}, {"date": "2024-09-04", "close": 194.9, "volume": 2983.0}, {"date": "2024-09-05", "close": 192.0, "volume": 1751.0}, {"date": "2024-09-06", "close": 192.2, "volume": 1627.0}, {"date": "2024-09-09", "close": 195.4, "volume": 1189.0}, {"date": "2024-09-10", "close": 195.4, "volume": 606.0}, {"date": "2024-09-11", "close": 194.6, "volume": 865.0}, {"date": "2024-09-12", "close": 188.4, "volume": 1048.0}, {"date": "2024-09-13", "close": 192.4, "volume": 1660.0}, {"date": "2024-09-16", "close": 186.6, "volume": 2261.0}, {"date": "2024-09-17", "close": 183.8, "volume": 1108.0}, {"date": "2024-09-18", "close": 180.0, "volume": 509.0}, {"date": "2024-09-19", "close": 182.44, "volume": 568.0}, {"date": "2024-09-20", "close": 185.0, "volume": 902.0}, {"date": "2024-09-23", "close": 174.6, "volume": 749.0}, {"date": "2024-09-24", "close": 182.8, "volume": 1035.0}, {"date": "2024-09-25", "close": 178.4, "volume": 1155.0}, {"date": "2024-09-26", "close": 178.4, "volume": 807.0}, {"date": "2024-09-27", "close": 183.8, "volume": 773.0}, {"date": "2024-09-30", "close": 177.06, "volume": 1021.0}, {"date": "2024-10-01", "close": 181.4, "volume": 1112.0}, {"date": "2024-10-02", "close": 178.4, "volume": 593.0}, {"date": "2024-10-03", "close": 178.2, "volume": 1291.0}, {"date": "2024-10-04", "close": 184.8, "volume": 985.0}, {"date": "2024-10-07", "close": 178.4, "volume": 841.0}, {"date": "2024-10-08", "close": 174.6, "volume": 829.0}, {"date": "2024-10-09", "close": 168.42, "volume": 923.0}, {"date": "2024-10-10", "close": 185.2, "volume": 3906.0}, {"date": "2024-10-11", "close": 179.8, "volume": 1098.0}, {"date": "2024-10-14", "close": 190.0, "volume": 1355.0}, {"date": "2024-10-15", "close": 196.4, "volume": 1107.0}, {"date": "2024-10-16", "close": 201.0, "volume": 1212.0}, {"date": "2024-10-17", "close": 196.0, "volume": 757.0}, {"date": "2024-10-18", "close": 197.8, "volume": 953.0}, {"date": "2024-10-21", "close": 181.8, "volume": 833.0}, {"date": "2024-10-22", "close": 177.4, "volume": 1120.0}, {"date": "2024-10-23", "close": 192.0, "volume": 2308.0}, {"date": "2024-10-24", "close": 185.8, "volume": 1675.0}, {"date": "2024-10-25", "close": 187.2, "volume": 1984.0}, {"date": "2024-10-28", "close": 202.0, "volume": 1264.0}, {"date": "2024-10-29", "close": 206.4, "volume": 1677.0}, {"date": "2024-10-30", "close": 198.6, "volume": 969.0}, {"date": "2024-10-31", "close": 193.2, "volume": 1433.0}, {"date": "2024-11-01", "close": 179.0, "volume": 2785.0}, {"date": "2024-11-04", "close": 171.4, "volume": 2298.0}, {"date": "2024-11-05", "close": 159.6, "volume": 2897.0}, {"date": "2024-11-06", "close": 151.8, "volume": 6689.0}, {"date": "2024-11-07", "close": 159.2, "volume": 2969.0}, {"date": "2024-11-08", "close": 167.8, "volume": 4070.0}, {"date": "2024-11-11", "close": 174.8, "volume": 3796.0}, {"date": "2024-11-12", "close": 169.4, "volume": 3778.0}, {"date": "2024-11-13", "close": 162.2, "volume": 5584.0}, {"date": "2024-11-14", "close": 155.2, "volume": 1093.0}, {"date": "2024-11-15", "close": 143.4, "volume": 2044.0}, {"date": "2024-11-18", "close": 141.4, "volume": 3962.0}, {"date": "2024-11-19", "close": 149.5, "volume": 2941.0}, {"date": "2024-11-20", "close": 152.6, "volume": 1717.0}, {"date": "2024-11-21", "close": 160.6, "volume": 1589.0}, {"date": "2024-11-22", "close": 157.8, "volume": 767.0}, {"date": "2024-11-25", "close": 161.8, "volume": 1368.0}, {"date": "2024-11-26", "close": 161.6, "volume": 1265.0}, {"date": "2024-11-27", "close": 159.2, "volume": 2254.0}, {"date": "2024-11-29", "close": 162.4, "volume": 1124.0}, {"date": "2024-12-02", "close": 153.2, "volume": 1303.0}, {"date": "2024-12-03", "close": 164.8, "volume": 4170.0}, {"date": "2024-12-04", "close": 166.2, "volume": 2783.0}, {"date": "2024-12-05", "close": 176.0, "volume": 17489.0}, {"date": "2024-12-06", "close": 179.0, "volume": 10183.0}, {"date": "2024-12-09", "close": 160.4, "volume": 6127.0}, {"date": "2024-12-10", "close": 155.8, "volume": 3117.0}, {"date": "2024-12-11", "close": 160.0, "volume": 4457.0}, {"date": "2024-12-12", "close": 159.2, "volume": 2591.0}, {"date": "2024-12-13", "close": 156.0, "volume": 1058.0}, {"date": "2024-12-16", "close": 147.4, "volume": 3514.0}, {"date": "2024-12-17", "close": 156.0, "volume": 5576.0}, {"date": "2024-12-18", "close": 162.8, "volume": 7161.0}, {"date": "2024-12-19", "close": 171.4, "volume": 3364.0}, {"date": "2024-12-20", "close": 194.0, "volume": 13325.0}, {"date": "2024-12-23", "close": 193.6, "volume": 4014.0}, {"date": "2024-12-24", "close": 201.6, "volume": 2946.0}, {"date": "2024-12-26", "close": 189.2, "volume": 2077.0}, {"date": "2024-12-27", "close": 194.4, "volume": 3218.0}, {"date": "2024-12-30", "close": 204.0, "volume": 3137.0}, {"date": "2024-12-31", "close": 198.2, "volume": 2324.0}, {"date": "2025-01-02", "close": 204.4, "volume": 2320.0}, {"date": "2025-01-03", "close": 203.2, "volume": 1962.0}, {"date": "2025-01-06", "close": 207.3, "volume": 3775.0}, {"date": "2025-01-07", "close": 224.4, "volume": 3640.0}, {"date": "2025-01-08", "close": 206.0, "volume": 3478.0}, {"date": "2025-01-10", "close": 216.0, "volume": 1886.0}, {"date": "2025-01-13", "close": 214.6, "volume": 1980.0}, {"date": "2025-01-14", "close": 214.2, "volume": 1673.0}, {"date": "2025-01-15", "close": 217.6, "volume": 2236.0}, {"date": "2025-01-16", "close": 224.6, "volume": 5186.0}, {"date": "2025-01-17", "close": 216.8, "volume": 1813.0}, {"date": "2025-01-21", "close": 230.2, "volume": 2108.0}, {"date": "2025-01-22", "close": 238.8, "volume": 4849.0}, {"date": "2025-01-23", "close": 254.6, "volume": 4216.0}, {"date": "2025-01-24", "close": 237.6, "volume": 4929.0}, {"date": "2025-01-27", "close": 220.2, "volume": 2461.0}, {"date": "2025-01-28", "close": 219.4, "volume": 2136.0}, {"date": "2025-01-29", "close": 223.0, "volume": 2592.0}, {"date": "2025-01-30", "close": 228.4, "volume": 2409.0}, {"date": "2025-01-31", "close": 224.6, "volume": 1931.0}, {"date": "2025-02-03", "close": 222.4, "volume": 2493.0}, {"date": "2025-02-04", "close": 216.9, "volume": 1556.0}, {"date": "2025-02-05", "close": 223.0, "volume": 1325.0}, {"date": "2025-02-06", "close": 211.6, "volume": 2559.0}, {"date": "2025-02-07", "close": 210.6, "volume": 1007.0}, {"date": "2025-02-10", "close": 215.4, "volume": 2571.0}, {"date": "2025-02-11", "close": 205.0, "volume": 1153.0}, {"date": "2025-02-12", "close": 216.8, "volume": 955.0}, {"date": "2025-02-13", "close": 217.8, "volume": 1598.0}, {"date": "2025-02-14", "close": 210.8, "volume": 963.0}, {"date": "2025-02-18", "close": 225.4, "volume": 1372.0}, {"date": "2025-02-19", "close": 225.4, "volume": 1799.0}, {"date": "2025-02-20", "close": 232.4, "volume": 3472.0}, {"date": "2025-02-21", "close": 229.8, "volume": 2225.0}, {"date": "2025-02-24", "close": 225.6, "volume": 836.0}, {"date": "2025-02-25", "close": 216.0, "volume": 3031.0}, {"date": "2025-02-26", "close": 226.6, "volume": 1409.0}, {"date": "2025-02-27", "close": 216.8, "volume": 1335.0}, {"date": "2025-02-28", "close": 215.0, "volume": 531.0}, {"date": "2025-03-03", "close": 197.8, "volume": 2525.0}, {"date": "2025-03-04", "close": 182.4, "volume": 2025.0}, {"date": "2025-03-05", "close": 187.4, "volume": 1955.0}, {"date": "2025-03-06", "close": 177.7, "volume": 1777.0}, {"date": "2025-03-07", "close": 172.8, "volume": 4029.0}, {"date": "2025-03-10", "close": 167.2, "volume": 2800.0}, {"date": "2025-03-11", "close": 212.8, "volume": 7507.0}, {"date": "2025-03-12", "close": 209.0, "volume": 1515.0}, {"date": "2025-03-13", "close": 189.0, "volume": 1773.0}, {"date": "2025-03-14", "close": 193.2, "volume": 1692.0}, {"date": "2025-03-17", "close": 193.2, "volume": 1640.0}, {"date": "2025-03-18", "close": 190.8, "volume": 1769.0}, {"date": "2025-03-19", "close": 189.0, "volume": 3629.0}, {"date": "2025-03-20", "close": 184.8, "volume": 2574.0}, {"date": "2025-03-21", "close": 188.4, "volume": 2125.0}, {"date": "2025-03-24", "close": 192.0, "volume": 3764.0}, {"date": "2025-03-25", "close": 189.0, "volume": 3710.0}, {"date": "2025-03-26", "close": 181.0, "volume": 1305.0}, {"date": "2025-03-27", "close": 174.4, "volume": 1267.0}, {"date": "2025-03-28", "close": 165.0, "volume": 2188.0}, {"date": "2025-03-31", "close": 160.0, "volume": 1507.0}, {"date": "2025-04-01", "close": 164.6, "volume": 3081.0}, {"date": "2025-04-02", "close": 165.2, "volume": 1178.0}, {"date": "2025-04-03", "close": 156.0, "volume": 1694.0}, {"date": "2025-04-04", "close": 167.798, "volume": 3241.0}, {"date": "2025-04-07", "close": 162.8, "volume": 4343.0}, {"date": "2025-04-08", "close": 155.2, "volume": 3018.0}, {"date": "2025-04-09", "close": 169.8, "volume": 1914.0}, {"date": "2025-04-10", "close": 154.6, "volume": 1906.0}, {"date": "2025-04-11", "close": 170.0, "volume": 963.0}, {"date": "2025-04-14", "close": 179.4, "volume": 6355.0}, {"date": "2025-04-15", "close": 175.8, "volume": 2325.0}, {"date": "2025-04-16", "close": 173.6, "volume": 1778.0}, {"date": "2025-04-17", "close": 176.2, "volume": 1098.0}, {"date": "2025-04-21", "close": 179.8, "volume": 4256.0}, {"date": "2025-04-22", "close": 205.8, "volume": 11219.0}, {"date": "2025-04-23", "close": 194.2, "volume": 4932.0}, {"date": "2025-04-24", "close": 204.0, "volume": 2836.0}, {"date": "2025-04-25", "close": 205.2, "volume": 1693.0}, {"date": "2025-04-28", "close": 209.0, "volume": 2466.0}, {"date": "2025-04-29", "close": 201.0, "volume": 2945.0}, {"date": "2025-04-30", "close": 197.8, "volume": 1536.0}, {"date": "2025-05-01", "close": 196.8, "volume": 561.0}, {"date": "2025-05-02", "close": 196.6, "volume": 1463.0}, {"date": "2025-05-05", "close": 192.4, "volume": 899.0}, {"date": "2025-05-06", "close": 195.4, "volume": 629.0}, {"date": "2025-05-07", "close": 185.168, "volume": 817.0}, {"date": "2025-05-08", "close": 194.6, "volume": 1318.0}, {"date": "2025-05-09", "close": 190.6, "volume": 2591.0}, {"date": "2025-05-12", "close": 194.2, "volume": 2969.0}, {"date": "2025-05-13", "close": 179.2, "volume": 5696.0}, {"date": "2025-05-14", "close": 176.0, "volume": 1578.0}, {"date": "2025-05-15", "close": 171.6, "volume": 1665.0}, {"date": "2025-05-16", "close": 170.4, "volume": 681.0}, {"date": "2025-05-19", "close": 172.3, "volume": 1153.0}, {"date": "2025-05-20", "close": 170.0, "volume": 958.0}, {"date": "2025-05-21", "close": 168.0, "volume": 1337.0}, {"date": "2025-05-22", "close": 163.44, "volume": 1295.0}, {"date": "2025-05-23", "close": 169.8, "volume": 881.0}, {"date": "2025-05-27", "close": 169.0, "volume": 2089.0}, {"date": "2025-05-28", "close": 169.2, "volume": 722.0}, {"date": "2025-05-29", "close": 165.8, "volume": 768.0}, {"date": "2025-05-30", "close": 164.2, "volume": 328.0}, {"date": "2025-06-02", "close": 158.0, "volume": 1424.0}, {"date": "2025-06-03", "close": 157.0, "volume": 2034.0}, {"date": "2025-06-04", "close": 160.6, "volume": 2602.0}, {"date": "2025-06-05", "close": 162.574, "volume": 1123.0}, {"date": "2025-06-06", "close": 170.0, "volume": 1335.0}, {"date": "2025-06-09", "close": 173.0, "volume": 815.0}, {"date": "2025-06-10", "close": 174.0, "volume": 635.0}, {"date": "2025-06-11", "close": 191.0, "volume": 2319.0}, {"date": "2025-06-12", "close": 184.4, "volume": 649.0}, {"date": "2025-06-13", "close": 170.2, "volume": 1344.0}, {"date": "2025-06-16", "close": 175.6, "volume": 571.0}, {"date": "2025-06-17", "close": 175.6, "volume": 337.0}, {"date": "2025-06-18", "close": 183.0, "volume": 710.0}, {"date": "2025-06-20", "close": 176.0, "volume": 1882.0}, {"date": "2025-06-23", "close": 170.4, "volume": 1346.0}, {"date": "2025-06-24", "close": 173.0, "volume": 1033.0}, {"date": "2025-06-25", "close": 173.8, "volume": 2090.0}, {"date": "2025-06-26", "close": 181.8, "volume": 505.0}, {"date": "2025-06-27", "close": 171.8, "volume": 1258.0}, {"date": "2025-06-30", "close": 168.8, "volume": 1403.0}, {"date": "2025-07-01", "close": 162.6, "volume": 1484.0}, {"date": "2025-07-02", "close": 156.4, "volume": 8517.0}, {"date": "2025-07-03", "close": 149.9, "volume": 4234.0}, {"date": "2025-07-07", "close": 142.4, "volume": 13533.0}, {"date": "2025-07-08", "close": 137.6, "volume": 10988.0}, {"date": "2025-07-09", "close": 114.8, "volume": 13972.0}, {"date": "2025-07-10", "close": 119.0, "volume": 10786.0}, {"date": "2025-07-11", "close": 130.2, "volume": 404574.0}, {"date": "2025-07-14", "close": 135.4, "volume": 29575.0}, {"date": "2025-07-15", "close": 127.0, "volume": 14678.0}, {"date": "2025-07-16", "close": 138.4, "volume": 10860.0}, {"date": "2025-07-17", "close": 143.0, "volume": 8049.0}, {"date": "2025-07-18", "close": 138.4, "volume": 5264.0}, {"date": "2025-07-21", "close": 137.8, "volume": 3815.0}, {"date": "2025-07-22", "close": 133.6, "volume": 6954.0}, {"date": "2025-07-23", "close": 136.0, "volume": 7335.0}, {"date": "2025-07-24", "close": 139.2, "volume": 3597.0}, {"date": "2025-07-25", "close": 146.4, "volume": 6858.0}, {"date": "2025-07-28", "close": 147.8, "volume": 2727.0}, {"date": "2025-07-29", "close": 146.0, "volume": 3358.0}, {"date": "2025-07-30", "close": 138.0, "volume": 2700.0}, {"date": "2025-07-31", "close": 132.8, "volume": 3073.0}, {"date": "2025-08-01", "close": 128.4, "volume": 2688.0}, {"date": "2025-08-04", "close": 128.4, "volume": 2881.0}, {"date": "2025-08-05", "close": 132.0, "volume": 1266.0}, {"date": "2025-08-06", "close": 132.0, "volume": 1753.0}, {"date": "2025-08-07", "close": 123.4, "volume": 4114.0}, {"date": "2025-08-08", "close": 124.8, "volume": 1527.0}, {"date": "2025-08-11", "close": 132.0, "volume": 2538.0}, {"date": "2025-08-12", "close": 129.2, "volume": 2748.0}, {"date": "2025-08-13", "close": 122.0, "volume": 6451.0}, {"date": "2025-08-14", "close": 122.8, "volume": 2680.0}, {"date": "2025-08-15", "close": 122.4, "volume": 2794.0}, {"date": "2025-08-18", "close": 119.0, "volume": 4591.0}, {"date": "2025-08-19", "close": 116.4, "volume": 5389.0}, {"date": "2025-08-20", "close": 112.6, "volume": 1653.0}, {"date": "2025-08-21", "close": 118.2, "volume": 3581.0}, {"date": "2025-08-22", "close": 114.0, "volume": 2163.0}, {"date": "2025-08-25", "close": 112.6, "volume": 2902.0}, {"date": "2025-08-26", "close": 110.6, "volume": 4031.0}, {"date": "2025-08-27", "close": 105.8, "volume": 4549.0}, {"date": "2025-08-28", "close": 104.6, "volume": 5626.0}, {"date": "2025-08-29", "close": 108.8, "volume": 4097.0}, {"date": "2025-09-02", "close": 103.2, "volume": 4232.0}, {"date": "2025-09-03", "close": 101.8, "volume": 948.0}, {"date": "2025-09-04", "close": 102.2, "volume": 701.0}, {"date": "2025-09-05", "close": 101.0, "volume": 1470.0}, {"date": "2025-09-08", "close": 102.2, "volume": 4295.0}, {"date": "2025-09-09", "close": 104.8, "volume": 2935.0}, {"date": "2025-09-10", "close": 105.8, "volume": 1427.0}, {"date": "2025-09-11", "close": 109.0, "volume": 2714.0}, {"date": "2025-09-12", "close": 114.4, "volume": 2764.0}, {"date": "2025-09-15", "close": 110.4, "volume": 2028.0}, {"date": "2025-09-16", "close": 109.4, "volume": 1331.0}, {"date": "2025-09-17", "close": 115.6, "volume": 2630.0}, {"date": "2025-09-18", "close": 118.6, "volume": 4101.0}, {"date": "2025-09-19", "close": 126.6, "volume": 3149.0}, {"date": "2025-09-22", "close": 117.2, "volume": 1197.0}, {"date": "2025-09-23", "close": 119.2, "volume": 1861.0}, {"date": "2025-09-24", "close": 118.4, "volume": 1193.0}, {"date": "2025-09-25", "close": 115.0, "volume": 2277.0}, {"date": "2025-09-26", "close": 123.0, "volume": 1911.0}, {"date": "2025-09-29", "close": 119.6, "volume": 1446.0}, {"date": "2025-09-30", "close": 126.6, "volume": 2333.0}, {"date": "2025-10-01", "close": 121.6, "volume": 3955.0}, {"date": "2025-10-02", "close": 120.4, "volume": 1193.0}, {"date": "2025-10-03", "close": 126.6, "volume": 2343.0}, {"date": "2025-10-06", "close": 129.0, "volume": 2222.0}, {"date": "2025-10-07", "close": 136.4, "volume": 2235.0}, {"date": "2025-10-08", "close": 139.6, "volume": 1425.0}, {"date": "2025-10-09", "close": 136.2, "volume": 752.0}, {"date": "2025-10-10", "close": 133.8, "volume": 870.0}, {"date": "2025-10-13", "close": 138.4, "volume": 1915.0}, {"date": "2025-10-14", "close": 135.2, "volume": 1235.0}, {"date": "2025-10-15", "close": 136.3, "volume": 1499.0}, {"date": "2025-10-16", "close": 123.4, "volume": 2044.0}, {"date": "2025-10-17", "close": 129.8, "volume": 847.0}, {"date": "2025-10-20", "close": 129.0, "volume": 1502.0}, {"date": "2025-10-21", "close": 128.8, "volume": 638.0}, {"date": "2025-10-22", "close": 123.7, "volume": 1593.0}, {"date": "2025-10-23", "close": 128.2, "volume": 2177.0}, {"date": "2025-10-24", "close": 128.0, "volume": 1178.0}, {"date": "2025-10-27", "close": 126.6, "volume": 2949.0}, {"date": "2025-10-28", "close": 120.6, "volume": 971.0}, {"date": "2025-10-29", "close": 118.2, "volume": 1740.0}, {"date": "2025-10-30", "close": 113.218, "volume": 3794.0}, {"date": "2025-10-31", "close": 113.0, "volume": 1368.0}, {"date": "2025-11-03", "close": 103.8, "volume": 2111.0}, {"date": "2025-11-04", "close": 102.16, "volume": 1987.0}, {"date": "2025-11-05", "close": 102.2, "volume": 2170.0}, {"date": "2025-11-06", "close": 101.6, "volume": 3733.0}, {"date": "2025-11-07", "close": 94.8, "volume": 2159.0}, {"date": "2025-11-10", "close": 96.9, "volume": 1516.0}, {"date": "2025-11-11", "close": 89.0, "volume": 3817.0}, {"date": "2025-11-12", "close": 87.0, "volume": 4943.0}, {"date": "2025-11-13", "close": 80.4, "volume": 3574.0}, {"date": "2025-11-14", "close": 53.4, "volume": 47077.0}, {"date": "2025-11-17", "close": 40.4, "volume": 24368.0}, {"date": "2025-11-18", "close": 47.2, "volume": 23187.0}, {"date": "2025-11-19", "close": 40.4, "volume": 10394.0}, {"date": "2025-11-20", "close": 33.8, "volume": 17293.0}, {"date": "2025-11-21", "close": 31.2, "volume": 8382.0}, {"date": "2025-11-24", "close": 40.0, "volume": 33327.0}, {"date": "2025-11-25", "close": 36.9, "volume": 10882.0}, {"date": "2025-11-26", "close": 41.6, "volume": 12856.0}, {"date": "2025-11-28", "close": 47.8, "volume": 20657.0}, {"date": "2025-12-01", "close": 44.2, "volume": 18081.0}, {"date": "2025-12-02", "close": 45.0, "volume": 8603.0}, {"date": "2025-12-03", "close": 39.5, "volume": 8483.0}, {"date": "2025-12-04", "close": 37.0, "volume": 10137.0}, {"date": "2025-12-05", "close": 36.6, "volume": 4935.0}, {"date": "2025-12-08", "close": 31.4, "volume": 13282.0}, {"date": "2025-12-09", "close": 27.0, "volume": 21052.0}, {"date": "2025-12-10", "close": 24.8, "volume": 13341.0}, {"date": "2025-12-11", "close": 24.0, "volume": 13977.0}, {"date": "2025-12-12", "close": 24.0, "volume": 7962.0}, {"date": "2025-12-15", "close": 20.0, "volume": 14798.0}, {"date": "2025-12-16", "close": 22.8, "volume": 22794.0}, {"date": "2025-12-17", "close": 22.8, "volume": 32820.0}, {"date": "2025-12-18", "close": 27.4, "volume": 31225.0}, {"date": "2025-12-19", "close": 22.6, "volume": 19857.0}, {"date": "2025-12-22", "close": 21.2, "volume": 14528.0}, {"date": "2025-12-23", "close": 20.4, "volume": 11831.0}, {"date": "2025-12-24", "close": 20.4, "volume": 4666.0}, {"date": "2025-12-26", "close": 29.4, "volume": 150058.0}, {"date": "2025-12-29", "close": 25.0, "volume": 31709.0}, {"date": "2025-12-30", "close": 24.0, "volume": 10756.0}, {"date": "2025-12-31", "close": 25.8, "volume": 11688.0}, {"date": "2026-01-02", "close": 23.8, "volume": 6699.0}, {"date": "2026-01-05", "close": 24.6, "volume": 5253.0}, {"date": "2026-01-06", "close": 22.2, "volume": 5699.0}, {"date": "2026-01-07", "close": 22.4, "volume": 7373.0}, {"date": "2026-01-08", "close": 20.2, "volume": 11389.0}, {"date": "2026-01-09", "close": 19.602, "volume": 8981.0}, {"date": "2026-01-12", "close": 20.8, "volume": 7203.0}, {"date": "2026-01-13", "close": 20.8, "volume": 2745.0}, {"date": "2026-01-14", "close": 19.4, "volume": 5301.0}, {"date": "2026-01-15", "close": 17.82, "volume": 5762.0}, {"date": "2026-01-16", "close": 18.0, "volume": 4555.0}, {"date": "2026-01-20", "close": 17.842, "volume": 5145.0}, {"date": "2026-01-21", "close": 20.0, "volume": 4545.0}, {"date": "2026-01-22", "close": 21.4, "volume": 3287.0}, {"date": "2026-01-23", "close": 21.8, "volume": 4374.0}, {"date": "2026-01-26", "close": 34.8, "volume": 99837.0}, {"date": "2026-01-27", "close": 20.0, "volume": 40329.0}, {"date": "2026-01-28", "close": 20.0, "volume": 16202.0}, {"date": "2026-01-29", "close": 17.604, "volume": 28404.0}, {"date": "2026-01-30", "close": 20.4, "volume": 6299.0}, {"date": "2026-02-02", "close": 19.402, "volume": 6241.0}, {"date": "2026-02-03", "close": 19.646, "volume": 2765.0}, {"date": "2026-02-04", "close": 19.414, "volume": 3587.0}, {"date": "2026-02-05", "close": 17.654, "volume": 8829.0}, {"date": "2026-02-06", "close": 17.68, "volume": 3634.0}, {"date": "2026-02-09", "close": 15.96, "volume": 14435.0}, {"date": "2026-02-10", "close": 15.82, "volume": 2402.0}, {"date": "2026-02-11", "close": 15.68, "volume": 5707.0}, {"date": "2026-02-12", "close": 14.9, "volume": 6762.0}, {"date": "2026-02-13", "close": 15.0, "volume": 3868.0}, {"date": "2026-02-17", "close": 14.63, "volume": 1742.0}, {"date": "2026-02-18", "close": 13.33, "volume": 13071.0}, {"date": "2026-02-19", "close": 11.6, "volume": 11122.0}, {"date": "2026-02-20", "close": 11.954, "volume": 7784.0}, {"date": "2026-02-23", "close": 10.402, "volume": 10284.0}, {"date": "2026-02-24", "close": 10.251, "volume": 9198.0}, {"date": "2026-02-25", "close": 9.726, "volume": 9904.0}, {"date": "2026-02-26", "close": 10.0, "volume": 3465.0}, {"date": "2026-02-27", "close": 10.0, "volume": 2456.0}, {"date": "2026-03-02", "close": 11.2, "volume": 6305.0}, {"date": "2026-03-03", "close": 10.52, "volume": 2769.0}, {"date": "2026-03-04", "close": 10.17, "volume": 52914.0}, {"date": "2026-03-05", "close": 10.0, "volume": 15845.0}, {"date": "2026-03-06", "close": 10.02, "volume": 4776.0}, {"date": "2026-03-09", "close": 9.98, "volume": 4780.0}, {"date": "2026-03-10", "close": 10.0, "volume": 12518.0}, {"date": "2026-03-11", "close": 10.0, "volume": 10587.0}, {"date": "2026-03-12", "close": 10.0, "volume": 4086.0}, {"date": "2026-03-13", "close": 10.16, "volume": 14201.0}, {"date": "2026-03-16", "close": 10.6, "volume": 7034.0}, {"date": "2026-03-17", "close": 13.8, "volume": 26823.0}, {"date": "2026-03-18", "close": 14.44, "volume": 8975.0}, {"date": "2026-03-19", "close": 14.136, "volume": 69786.0}, {"date": "2026-03-20", "close": 14.542, "volume": 8016.0}, {"date": "2026-03-23", "close": 13.24, "volume": 7809.0}, {"date": "2026-03-24", "close": 12.38, "volume": 2706.0}, {"date": "2026-03-25", "close": 15.412, "volume": 29818.0}, {"date": "2026-03-26", "close": 17.55, "volume": 23223.0}, {"date": "2026-03-27", "close": 16.0, "volume": 10997.0}, {"date": "2026-03-30", "close": 15.3, "volume": 8305.0}, {"date": "2026-03-31", "close": 15.28, "volume": 5247.0}, {"date": "2026-04-01", "close": 15.416, "volume": 1051.0}, {"date": "2026-04-02", "close": 15.258, "volume": 2109.0}, {"date": "2026-04-06", "close": 15.004, "volume": 3327.0}, {"date": "2026-04-07", "close": 14.002, "volume": 1921.0}, {"date": "2026-04-08", "close": 14.41, "volume": 1966.0}, {"date": "2026-04-09", "close": 14.402, "volume": 819.0}, {"date": "2026-04-10", "close": 14.62, "volume": 1574.0}, {"date": "2026-04-13", "close": 14.4, "volume": 1915.0}, {"date": "2026-04-14", "close": 14.202, "volume": 1196.0}, {"date": "2026-04-15", "close": 13.6, "volume": 2479.0}, {"date": "2026-04-16", "close": 13.8, "volume": 766.0}, {"date": "2026-04-17", "close": 13.82, "volume": 609.0}, {"date": "2026-04-20", "close": 14.104, "volume": 312.0}, {"date": "2026-04-21", "close": 15.2, "volume": 3879.0}, {"date": "2026-04-22", "close": 14.402, "volume": 8024.0}, {"date": "2026-04-23", "close": 14.558, "volume": 1299.0}, {"date": "2026-04-24", "close": 13.8, "volume": 1484.0}, {"date": "2026-04-27", "close": 15.136, "volume": 823.0}, {"date": "2026-04-28", "close": 14.02, "volume": 1206.0}, {"date": "2026-04-29", "close": 13.824, "volume": 1890.0}, {"date": "2026-04-30", "close": 13.6, "volume": 2169.0}, {"date": "2026-05-01", "close": 13.564, "volume": 2446.0}, {"date": "2026-05-04", "close": 10.408, "volume": 15872.0}, {"date": "2026-05-05", "close": 9.2, "volume": 4295.0}, {"date": "2026-05-06", "close": 8.62, "volume": 6288.0}, {"date": "2026-05-07", "close": 8.8, "volume": 7050.0}, {"date": "2026-05-08", "close": 9.802, "volume": 1939.0}, {"date": "2026-05-11", "close": 12.388, "volume": 442477.0}, {"date": "2026-05-12", "close": 18.5, "volume": 36202.0}, {"date": "2026-05-13", "close": 15.7, "volume": 37003.0}, {"date": "2026-05-14", "close": 17.774, "volume": 9622.0}, {"date": "2026-05-15", "close": 17.23, "volume": 15181.0}, {"date": "2026-05-18", "close": 16.58, "volume": 9998.0}, {"date": "2026-05-19", "close": 15.596, "volume": 3042.0}, {"date": "2026-05-20", "close": 13.202, "volume": 5884.0}, {"date": "2026-05-21", "close": 13.4, "volume": 2721.0}, {"date": "2026-05-22", "close": 13.198, "volume": 5045.0}, {"date": "2026-05-26", "close": 13.02, "volume": 7607.0}, {"date": "2026-05-27", "close": 12.364, "volume": 7718.0}, {"date": "2026-05-28", "close": 12.61, "volume": 4971.0}, {"date": "2026-05-29", "close": 13.98, "volume": 5038.0}, {"date": "2026-06-01", "close": 14.16, "volume": 1318.0}, {"date": "2026-06-02", "close": 13.474, "volume": 10140.0}, {"date": "2026-06-03", "close": 13.434, "volume": 994.0}, {"date": "2026-06-04", "close": 13.294, "volume": 1740.0}, {"date": "2026-06-05", "close": 11.798, "volume": 3822.0}, {"date": "2026-06-08", "close": 12.05, "volume": 775.0}, {"date": "2026-06-09", "close": 11.956, "volume": 2066.0}, {"date": "2026-06-10", "close": 11.998, "volume": 1680.0}, {"date": "2026-06-11", "close": 12.89, "volume": 3152.0}, {"date": "2026-06-12", "close": 12.0, "volume": 3825.0}, {"date": "2026-06-15", "close": 13.92, "volume": 8930.0}, {"date": "2026-06-16", "close": 13.2, "volume": 4352.0}, {"date": "2026-06-17", "close": 12.802, "volume": 957.0}, {"date": "2026-06-18", "close": 12.8, "volume": 2978.0}, {"date": "2026-06-22", "close": 9.612, "volume": 11556.0}, {"date": "2026-06-23", "close": 9.7, "volume": 2893.0}, {"date": "2026-06-24", "close": 9.2, "volume": 6970.0}, {"date": "2026-06-25", "close": 9.064, "volume": 7156.0}, {"date": "2026-06-26", "close": 9.848, "volume": 4814.0}, {"date": "2026-06-29", "close": 9.716, "volume": 2354.0}, {"date": "2026-06-30", "close": 9.598, "volume": 2623.0}, {"date": "2026-07-01", "close": 10.152, "volume": 3883.0}, {"date": "2026-07-02", "close": 9.96, "volume": 1284.0}, {"date": "2026-07-06", "close": 9.048, "volume": 5225.0}, {"date": "2026-07-07", "close": 9.21, "volume": 1654.0}, {"date": "2026-07-08", "close": 8.606, "volume": 20425.0}, {"date": "2026-07-09", "close": 7.994, "volume": 6786.0}, {"date": "2026-07-10", "close": 7.804, "volume": 5314.0}, {"date": "2026-07-13", "close": 7.602, "volume": 301.0}, {"date": "2026-07-14", "close": 7.412, "volume": 6910.0}, {"date": "2026-07-15", "close": 7.95, "volume": 5860.0}, {"date": "2026-07-16", "close": 7.698, "volume": 3736.0}, {"date": "2026-07-17", "close": 7.396, "volume": 1610.0}, {"date": "2026-07-20", "close": 7.3, "volume": 42453.0}, {"date": "2026-07-21", "close": 7.636, "volume": 13192.0}, {"date": "2026-07-22", "close": 7.39, "volume": 2173.0}, {"date": "2026-07-23", "close": 6.946, "volume": 2939.0}, {"date": "2026-07-24", "close": 6.196, "volume": 6616.0}, {"date": "2026-07-27", "close": 6.5, "volume": 3276.0}, {"date": "2026-07-28", "close": 6.302, "volume": 968.0}, {"date": "2026-07-29", "close": 6.104, "volume": 2606.0}, {"date": "2026-07-30", "close": 6.0, "volume": 15488.0}, {"date": "2026-07-31", "close": 5.5, "volume": 901.0}, {"date": "2026-08-03", "close": 5.58, "volume": 4076.0}, {"date": "2026-08-04", "close": 5.8, "volume": 16614.0}, {"date": "2026-08-05", "close": 5.014, "volume": 11546.0}, {"date": "2026-08-06", "close": 8.5, "volume": 11712380.0}, {"date": "2026-08-07", "close": 8.678, "volume": 203582.0}, {"date": "2026-08-10", "close": 7.998, "volume": 108065.0}, {"date": "2026-08-11", "close": 7.898, "volume": 54409.0}, {"date": "2026-08-12", "close": 8.54, "volume": 52950.0}, {"date": "2026-08-13", "close": 9.538, "volume": 31804.0}, {"date": "2026-08-14", "close": 8.332, "volume": 13341.0}, {"date": "2026-08-17", "close": 7.6, "volume": 13078.0}, {"date": "2026-08-18", "close": 7.384, "volume": 15475.0}, {"date": "2026-08-19", "close": 7.33, "volume": 5694.0}, {"date": "2026-08-20", "close": 6.6, "volume": 12974.0}, {"date": "2026-08-21", "close": 7.94, "volume": 2248960.0}, {"date": "2026-08-24", "close": 8.428, "volume": 66641.0}, {"date": "2026-08-25", "close": 8.586, "volume": 19290.0}, {"date": "2026-08-26", "close": 9.99, "volume": 20725.0}, {"date": "2026-08-27", "close": 9.02, "volume": 7100.0}, {"date": "2026-08-28", "close": 7.826, "volume": 13040.0}, {"date": "2026-08-31", "close": 7.66, "volume": 9021.0}, {"date": "2026-09-01", "close": 7.282, "volume": 3098.0}, {"date": "2026-09-02", "close": 7.656, "volume": 3824.0}, {"date": "2026-09-03", "close": 7.804, "volume": 4637.0}, {"date": "2026-09-04", "close": 7.732, "volume": 4973.0}, {"date": "2026-09-08", "close": 7.536, "volume": 8694.0}, {"date": "2026-09-09", "close": 7.372, "volume": 12863.0}, {"date": "2026-09-10", "close": 6.89, "volume": 4592.0}, {"date": "2026-09-11", "close": 7.8, "volume": 153326.0}, {"date": "2026-09-14", "close": 7.23, "volume": 16718.0}, {"date": "2026-09-15", "close": 7.6, "volume": 17264.0}, {"date": "2026-09-16", "close": 7.61, "volume": 9591.0}, {"date": "2026-09-17", "close": 7.31, "volume": 10612.0}, {"date": "2026-09-18", "close": 6.18, "volume": 85752.0}, {"date": "2026-09-21", "close": 6.45, "volume": 29970.0}, {"date": "2026-09-22", "close": 6.41, "volume": 60420.0}, {"date": "2026-09-23", "close": 6.67, "volume": 7163.0}, {"date": "2026-09-24", "close": 6.45, "volume": 4891.0}, {"date": "2026-09-25", "close": 5.32, "volume": 16329.0}, {"date": "2026-09-28", "close": 5.89, "volume": 55086.0}, {"date": "2026-09-29", "close": 5.5, "volume": 18425.0}, {"date": "2026-09-30", "close": 5.8, "volume": 8364.0}, {"date": "2026-10-01", "close": 5.79, "volume": 640.0}, {"date": "2026-10-02", "close": 5.145, "volume": 13396.0}, {"date": "2026-10-05", "close": 4.66, "volume": 21105.0}, {"date": "2026-10-06", "close": 4.66, "volume": 4963.0}, {"date": "2026-10-07", "close": 5.05, "volume": 4904.0}, {"date": "2026-10-08", "close": 4.75, "volume": 1629.0}, {"date": "2026-10-09", "close": 4.7, "volume": 4649.0}, {"date": "2026-10-12", "close": 4.51, "volume": 4098.0}, {"date": "2026-10-13", "close": 4.09, "volume": 18351.0}, {"date": "2026-10-14", "close": 4.6386, "volume": 64046.0}, {"date": "2026-10-15", "close": 4.5174, "volume": 27418.0}, {"date": "2026-10-16", "close": 4.4, "volume": 4059.0}, {"date": "2026-10-19", "close": 4.73, "volume": 55198.0}, {"date": "2026-10-20", "close": 4.5, "volume": 15204.0}, {"date": "2026-10-21", "close": 4.56, "volume": 57516.0}, {"date": "2026-10-22", "close": 4.8572, "volume": 104515.0}, {"date": "2026-10-23", "close": 5.4, "volume": 47366.0}, {"date": "2026-10-26", "close": 5.77, "volume": 47184.0}, {"date": "2026-10-27", "close": 5.865, "volume": 109301.0}, {"date": "2026-10-28", "close": 6.425, "volume": 26388.0}, {"date": "2026-10-29", "close": 6.0, "volume": 2848.0}, {"date": "2026-10-30", "close": 5.83, "volume": 138399.0}], "refreshing": true}