{"ticker": "GIBO", "overview": {"name": "GIBO Holdings Limited - Class A 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": "GIBO", "has_prices": true, "as_of": "2026-09-18", "last": 33.43, "prev_close": 32.04, "change": 1.3900000000000006, "change_pct": 0.043383270911360815, "session_volume": 30325.0, "vwap_5": 32.58728804202356, "vwap_20": 33.04855347391285, "vwap_60": 31.42789025181457, "vwap_250": 42.98202664073719, "high_52w": 76.25, "low_52w": 22.7, "avg_volume_20": 24022.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001493152-26-023683", "src": "13DG", "ticker": "GIBO", "cik": "2034520", "company": "GIBO HOLDINGS Ltd", "company_raw": "GIBO HOLDINGS Ltd", "who": "GIBO Holdings Ltd", "who_key": "GIBO HOLDINGS 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": "GIBO HOLDINGS Ltd moves to a 3.6% passive stake in GIBO", "source_url": "https://www.sec.gov/Archives/edgar/data/2034520/0001493152-26-023683-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}], "recent_buys": [], "institutional": [{"id": "13DG-0001493152-26-023683", "src": "13DG", "ticker": "GIBO", "cik": "2034520", "company": "GIBO HOLDINGS Ltd", "company_raw": "GIBO HOLDINGS Ltd", "who": "GIBO Holdings Ltd", "who_key": "GIBO HOLDINGS 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": "GIBO HOLDINGS Ltd moves to a 3.6% passive stake in GIBO", "source_url": "https://www.sec.gov/Archives/edgar/data/2034520/0001493152-26-023683-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}], "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": "GIBO Holdings Limited - Warrants", "new_value": "GIBO HOLDINGS Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002034520", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002034520", "applied": 1, "detected_at": "2026-10-24T19:04:59.711846"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "GIBO", "new_value": "GIBO Holdings Limited - Class A Ordinary Shares", "effective": "", "evidence": "GIBO is listed again under the same company (GIBO Holdings Limited - Class A Ordinary Shares)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.887262"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "GIBOW", "new_value": "GIBO Holdings Limited - Warrants", "effective": "", "evidence": "GIBOW is listed again under the same company (GIBO Holdings Limited - Warrants)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.598200"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "GIBO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-08-21", "close": 50900.0, "volume": 161.0}, {"date": "2023-08-22", "close": 50900.0, "volume": 23.0}, {"date": "2023-08-23", "close": 51000.0, "volume": 122.0}, {"date": "2023-08-24", "close": 51025.0, "volume": 111.0}, {"date": "2023-08-25", "close": 51000.0, "volume": 10.0}, {"date": "2023-08-28", "close": 51000.0, "volume": 37.0}, {"date": "2023-08-29", "close": 51100.0, "volume": 41.0}, {"date": "2023-08-30", "close": 51100.0, "volume": null}, {"date": "2023-08-31", "close": 51050.0, "volume": null}, {"date": "2023-09-01", "close": 51250.0, "volume": 2.0}, {"date": "2023-09-05", "close": 51050.0, "volume": 1.0}, {"date": "2023-09-06", "close": 51250.0, "volume": 1.0}, {"date": "2023-09-07", "close": 51157.5, "volume": 1.0}, {"date": "2023-09-08", "close": 51157.5, "volume": null}, {"date": "2023-09-11", "close": 51150.0, "volume": 1.0}, {"date": "2023-09-12", "close": 51150.0, "volume": null}, {"date": "2023-09-13", "close": 51150.0, "volume": null}, {"date": "2023-09-14", "close": 51200.0, "volume": null}, {"date": "2023-09-15", "close": 51500.0, "volume": null}, {"date": "2023-09-18", "close": 51200.0, "volume": null}, {"date": "2023-09-19", "close": 51200.0, "volume": null}, {"date": "2023-09-20", "close": 51348.0, "volume": null}, {"date": "2023-09-21", "close": 51200.0, "volume": null}, {"date": "2023-09-22", "close": 51500.0, "volume": null}, {"date": "2023-09-25", "close": 52450.0, "volume": null}, {"date": "2023-09-26", "close": 51750.0, "volume": null}, {"date": "2023-09-27", "close": 51750.0, "volume": null}, {"date": "2023-09-28", "close": 51750.0, "volume": null}, {"date": "2023-09-29", "close": 51750.0, "volume": null}, {"date": "2023-10-02", "close": 51750.0, "volume": null}, {"date": "2023-10-03", "close": 51750.0, "volume": null}, {"date": "2023-10-04", "close": 51750.0, "volume": null}, {"date": "2023-10-05", "close": 51750.0, "volume": null}, {"date": "2023-10-06", "close": 51750.0, "volume": null}, {"date": "2023-10-09", "close": 51750.0, "volume": null}, {"date": "2023-10-10", "close": 51750.0, "volume": null}, {"date": "2023-10-11", "close": 51750.0, "volume": null}, {"date": "2023-10-12", "close": 51750.0, "volume": null}, {"date": "2023-10-13", "close": 51750.0, "volume": null}, {"date": "2023-10-16", "close": 51750.0, "volume": null}, {"date": "2023-10-17", "close": 51400.0, "volume": null}, {"date": "2023-10-18", "close": 51450.0, "volume": null}, {"date": "2023-10-19", "close": 51450.0, "volume": null}, {"date": "2023-10-20", "close": 51450.0, "volume": null}, {"date": "2023-10-23", "close": 51500.0, "volume": 1.0}, {"date": "2023-10-24", "close": 51510.0, "volume": 1.0}, {"date": "2023-10-25", "close": 51510.0, "volume": null}, {"date": "2023-10-26", "close": 51510.0, "volume": null}, {"date": "2023-10-27", "close": 51510.0, "volume": null}, {"date": "2023-10-30", "close": 51500.0, "volume": null}, {"date": "2023-10-31", "close": 51550.0, "volume": 2.0}, {"date": "2023-11-01", "close": 51500.0, "volume": null}, {"date": "2023-11-02", "close": 51500.0, "volume": null}, {"date": "2023-11-03", "close": 51500.0, "volume": null}, {"date": "2023-11-06", "close": 51550.0, "volume": null}, {"date": "2023-11-07", "close": 51550.0, "volume": 1.0}, {"date": "2023-11-08", "close": 51600.0, "volume": 1.0}, {"date": "2023-11-09", "close": 51600.0, "volume": null}, {"date": "2023-11-10", "close": 51600.0, "volume": null}, {"date": "2023-11-13", "close": 51650.0, "volume": null}, {"date": "2023-11-14", "close": 51650.0, "volume": null}, {"date": "2023-11-15", "close": 51650.0, "volume": null}, {"date": "2023-11-16", "close": 51600.0, "volume": null}, {"date": "2023-11-17", "close": 51600.0, "volume": null}, {"date": "2023-11-20", "close": 51650.0, "volume": null}, {"date": "2023-11-21", "close": 51600.0, "volume": 23.0}, {"date": "2023-11-22", "close": 51650.0, "volume": null}, {"date": "2023-11-24", "close": 51650.0, "volume": null}, {"date": "2023-11-27", "close": 51634.5, "volume": null}, {"date": "2023-11-28", "close": 51600.0, "volume": 25.0}, {"date": "2023-11-29", "close": 51650.0, "volume": 85.0}, {"date": "2023-11-30", "close": 51700.0, "volume": null}, {"date": "2023-12-01", "close": 51750.0, "volume": 5.0}, {"date": "2023-12-04", "close": 51750.0, "volume": null}, {"date": "2023-12-05", "close": 51727.0, "volume": 1.0}, {"date": "2023-12-06", "close": 51727.0, "volume": null}, {"date": "2023-12-07", "close": 51750.0, "volume": 8.0}, {"date": "2023-12-08", "close": 51750.0, "volume": null}, {"date": "2023-12-11", "close": 51800.0, "volume": 1.0}, {"date": "2023-12-12", "close": 51850.0, "volume": 2.0}, {"date": "2023-12-13", "close": 51899.5, "volume": 1.0}, {"date": "2023-12-14", "close": 51850.0, "volume": 2.0}, {"date": "2023-12-15", "close": 51850.0, "volume": 5.0}, {"date": "2023-12-18", "close": 52118.0, "volume": null}, {"date": "2023-12-19", "close": 51850.0, "volume": null}, {"date": "2023-12-20", "close": 51850.0, "volume": null}, {"date": "2023-12-21", "close": 51850.0, "volume": 1.0}, {"date": "2023-12-22", "close": 51900.0, "volume": 2.0}, {"date": "2023-12-26", "close": 51900.0, "volume": null}, {"date": "2023-12-27", "close": 51950.0, "volume": null}, {"date": "2023-12-28", "close": 51950.0, "volume": null}, {"date": "2023-12-29", "close": 51950.0, "volume": null}, {"date": "2024-01-02", "close": 52000.0, "volume": 10.0}, {"date": "2024-01-03", "close": 52000.0, "volume": null}, {"date": "2024-01-04", "close": 52000.0, "volume": null}, {"date": "2024-01-05", "close": 52000.0, "volume": null}, {"date": "2024-01-08", "close": 52100.0, "volume": null}, {"date": "2024-01-09", "close": 52100.0, "volume": null}, {"date": "2024-01-10", "close": 52100.0, "volume": null}, {"date": "2024-01-11", "close": 52100.0, "volume": null}, {"date": "2024-01-12", "close": 52050.0, "volume": null}, {"date": "2024-01-16", "close": 52050.0, "volume": 1.0}, {"date": "2024-01-17", "close": 52050.0, "volume": null}, {"date": "2024-01-18", "close": 52100.0, "volume": 1.0}, {"date": "2024-01-19", "close": 52100.0, "volume": null}, {"date": "2024-01-22", "close": 52150.0, "volume": 3.0}, {"date": "2024-01-23", "close": 52150.0, "volume": null}, {"date": "2024-01-24", "close": 52150.0, "volume": null}, {"date": "2024-01-25", "close": 52200.0, "volume": 30.0}, {"date": "2024-01-26", "close": 52300.0, "volume": 1.0}, {"date": "2024-01-29", "close": 52300.0, "volume": 18.0}, {"date": "2024-01-30", "close": 52250.0, "volume": 5.0}, {"date": "2024-01-31", "close": 52250.0, "volume": null}, {"date": "2024-02-01", "close": 52350.0, "volume": 74.0}, {"date": "2024-02-02", "close": 52350.0, "volume": null}, {"date": "2024-02-05", "close": 52250.5, "volume": null}, {"date": "2024-02-06", "close": 52250.5, "volume": null}, {"date": "2024-02-07", "close": 52350.0, "volume": null}, {"date": "2024-02-08", "close": 52350.0, "volume": null}, {"date": "2024-02-09", "close": 52350.0, "volume": null}, {"date": "2024-02-12", "close": 52350.0, "volume": null}, {"date": "2024-02-13", "close": 52350.0, "volume": null}, {"date": "2024-02-14", "close": 52350.0, "volume": null}, {"date": "2024-02-15", "close": 52350.0, "volume": null}, {"date": "2024-02-16", "close": 52350.0, "volume": null}, {"date": "2024-02-20", "close": 52350.0, "volume": null}, {"date": "2024-02-21", "close": 52350.0, "volume": null}, {"date": "2024-02-22", "close": 52350.0, "volume": null}, {"date": "2024-02-23", "close": 52250.0, "volume": null}, {"date": "2024-02-26", "close": 52200.0, "volume": 1.0}, {"date": "2024-02-27", "close": 52200.0, "volume": null}, {"date": "2024-02-28", "close": 52200.0, "volume": null}, {"date": "2024-02-29", "close": 52050.0, "volume": null}, {"date": "2024-03-01", "close": 52200.0, "volume": null}, {"date": "2024-03-04", "close": 52200.5, "volume": null}, {"date": "2024-03-05", "close": 52400.0, "volume": 3.0}, {"date": "2024-03-06", "close": 52350.5, "volume": 4.0}, {"date": "2024-03-07", "close": 52250.0, "volume": null}, {"date": "2024-03-08", "close": 52250.0, "volume": null}, {"date": "2024-03-11", "close": 52450.0, "volume": null}, {"date": "2024-03-12", "close": 52450.0, "volume": null}, {"date": "2024-03-13", "close": 52450.0, "volume": null}, {"date": "2024-03-14", "close": 52450.0, "volume": 30.0}, {"date": "2024-03-15", "close": 52400.0, "volume": 2.0}, {"date": "2024-03-18", "close": 52400.0, "volume": 1.0}, {"date": "2024-03-19", "close": 52500.0, "volume": 1.0}, {"date": "2024-03-20", "close": 52550.0, "volume": null}, {"date": "2024-03-21", "close": 52500.0, "volume": 5.0}, {"date": "2024-03-22", "close": 52500.0, "volume": null}, {"date": "2024-03-25", "close": 52500.0, "volume": null}, {"date": "2024-03-26", "close": 52500.0, "volume": 1.0}, {"date": "2024-03-27", "close": 52500.0, "volume": null}, {"date": "2024-03-28", "close": 52500.5, "volume": null}, {"date": "2024-04-01", "close": 52550.0, "volume": null}, {"date": "2024-04-02", "close": 52550.0, "volume": null}, {"date": "2024-04-03", "close": 52650.0, "volume": 5.0}, {"date": "2024-04-04", "close": 52650.0, "volume": 12.0}, {"date": "2024-04-05", "close": 52700.0, "volume": 13.0}, {"date": "2024-04-08", "close": 52650.0, "volume": 1.0}, {"date": "2024-04-09", "close": 52700.0, "volume": 150.0}, {"date": "2024-04-10", "close": 52650.0, "volume": 1.0}, {"date": "2024-04-11", "close": 52650.0, "volume": null}, {"date": "2024-04-12", "close": 52650.0, "volume": null}, {"date": "2024-04-15", "close": 52650.0, "volume": null}, {"date": "2024-04-16", "close": 52850.0, "volume": 34.0}, {"date": "2024-04-17", "close": 52850.0, "volume": null}, {"date": "2024-04-18", "close": 52850.0, "volume": null}, {"date": "2024-04-19", "close": 52850.0, "volume": null}, {"date": "2024-04-22", "close": 52850.0, "volume": null}, {"date": "2024-04-23", "close": 52850.0, "volume": null}, {"date": "2024-04-24", "close": 52800.0, "volume": null}, {"date": "2024-04-25", "close": 52752.0, "volume": 1.0}, {"date": "2024-04-26", "close": 52752.0, "volume": null}, {"date": "2024-04-29", "close": 52752.0, "volume": null}, {"date": "2024-04-30", "close": 52850.0, "volume": null}, {"date": "2024-05-01", "close": 52850.0, "volume": null}, {"date": "2024-05-02", "close": 52850.0, "volume": null}, {"date": "2024-05-03", "close": 52850.0, "volume": null}, {"date": "2024-05-06", "close": 52850.0, "volume": null}, {"date": "2024-05-07", "close": 52950.0, "volume": 1.0}, {"date": "2024-05-08", "close": 52950.0, "volume": null}, {"date": "2024-05-09", "close": 52950.0, "volume": null}, {"date": "2024-05-10", "close": 52950.0, "volume": null}, {"date": "2024-05-13", "close": 52950.0, "volume": null}, {"date": "2024-05-14", "close": 52950.0, "volume": null}, {"date": "2024-05-15", "close": 53000.0, "volume": 1.0}, {"date": "2024-05-16", "close": 52950.0, "volume": null}, {"date": "2024-05-17", "close": 52950.0, "volume": null}, {"date": "2024-05-20", "close": 52950.0, "volume": 1.0}, {"date": "2024-05-21", "close": 52950.0, "volume": null}, {"date": "2024-05-22", "close": 52950.0, "volume": null}, {"date": "2024-05-23", "close": 52950.0, "volume": null}, {"date": "2024-05-24", "close": 53000.0, "volume": 1.0}, {"date": "2024-05-28", "close": 53000.0, "volume": null}, {"date": "2024-05-29", "close": 53050.0, "volume": null}, {"date": "2024-05-30", "close": 53200.0, "volume": null}, {"date": "2024-05-31", "close": 53200.0, "volume": 1.0}, {"date": "2024-06-03", "close": 53200.0, "volume": null}, {"date": "2024-06-04", "close": 53150.0, "volume": null}, {"date": "2024-06-05", "close": 53150.0, "volume": null}, {"date": "2024-06-06", "close": 53150.0, "volume": null}, {"date": "2024-06-07", "close": 53999.5, "volume": 2.0}, {"date": "2024-06-10", "close": 53488.5, "volume": 1.0}, {"date": "2024-06-11", "close": 53225.0, "volume": 43.0}, {"date": "2024-06-12", "close": 53250.0, "volume": 2.0}, {"date": "2024-06-13", "close": 53250.0, "volume": 31.0}, {"date": "2024-06-14", "close": 53200.0, "volume": 2.0}, {"date": "2024-06-17", "close": 53200.0, "volume": 132.0}, {"date": "2024-06-18", "close": 53250.0, "volume": 47.0}, {"date": "2024-06-20", "close": 53200.0, "volume": null}, {"date": "2024-06-21", "close": 53150.0, "volume": 26.0}, {"date": "2024-06-24", "close": 53525.0, "volume": 1.0}, {"date": "2024-06-25", "close": 53525.0, "volume": null}, {"date": "2024-06-26", "close": 53350.0, "volume": null}, {"date": "2024-06-27", "close": 53500.0, "volume": 3.0}, {"date": "2024-06-28", "close": 53450.0, "volume": 2.0}, {"date": "2024-07-01", "close": 53500.0, "volume": null}, {"date": "2024-07-02", "close": 53750.0, "volume": 9.0}, {"date": "2024-07-03", "close": 53750.0, "volume": 2.0}, {"date": "2024-07-05", "close": 53750.0, "volume": 1.0}, {"date": "2024-07-08", "close": 53700.0, "volume": null}, {"date": "2024-07-09", "close": 53600.0, "volume": 1.0}, {"date": "2024-07-10", "close": 53500.0, "volume": null}, {"date": "2024-07-11", "close": 53550.0, "volume": 1.0}, {"date": "2024-07-12", "close": 55000.0, "volume": 1.0}, {"date": "2024-07-15", "close": 53650.0, "volume": 1.0}, {"date": "2024-07-16", "close": 53800.0, "volume": 1.0}, {"date": "2024-07-17", "close": 53550.0, "volume": 11.0}, {"date": "2024-07-18", "close": 53525.0, "volume": 1.0}, {"date": "2024-07-19", "close": 53525.0, "volume": 1.0}, {"date": "2024-07-22", "close": 53550.0, "volume": 3.0}, {"date": "2024-07-23", "close": 53550.0, "volume": null}, {"date": "2024-07-24", "close": 53550.0, "volume": null}, {"date": "2024-07-25", "close": 53550.0, "volume": null}, {"date": "2024-07-26", "close": 53600.0, "volume": 1.0}, {"date": "2024-07-29", "close": 53650.0, "volume": 1.0}, {"date": "2024-07-30", "close": 53650.0, "volume": null}, {"date": "2024-07-31", "close": 53650.0, "volume": 1.0}, {"date": "2024-08-01", "close": 53650.0, "volume": 2.0}, {"date": "2024-08-02", "close": 53950.0, "volume": 19.0}, {"date": "2024-08-05", "close": 54650.0, "volume": 2.0}, {"date": "2024-08-06", "close": 54000.0, "volume": 5.0}, {"date": "2024-08-07", "close": 55000.0, "volume": 1.0}, {"date": "2024-08-08", "close": 54150.0, "volume": 1.0}, {"date": "2024-08-09", "close": 54050.0, "volume": 4.0}, {"date": "2024-08-12", "close": 53750.5, "volume": 1.0}, {"date": "2024-08-13", "close": 53800.0, "volume": null}, {"date": "2024-08-14", "close": 53700.0, "volume": 1.0}, {"date": "2024-08-15", "close": 53950.0, "volume": 2.0}, {"date": "2024-08-16", "close": 53900.0, "volume": 1.0}, {"date": "2024-08-19", "close": 53975.0, "volume": 46.0}, {"date": "2024-08-20", "close": 54300.0, "volume": null}, {"date": "2024-08-21", "close": 54050.0, "volume": 3.0}, {"date": "2024-08-22", "close": 54050.0, "volume": 2.0}, {"date": "2024-08-23", "close": 54050.0, "volume": null}, {"date": "2024-08-26", "close": 54050.0, "volume": 1.0}, {"date": "2024-08-27", "close": 54050.0, "volume": null}, {"date": "2024-08-28", "close": 54200.0, "volume": 1.0}, {"date": "2024-08-29", "close": 54200.0, "volume": null}, {"date": "2024-08-30", "close": 54200.0, "volume": null}, {"date": "2024-09-03", "close": 54150.0, "volume": 12.0}, {"date": "2024-09-04", "close": 54100.0, "volume": 12.0}, {"date": "2024-09-05", "close": 54100.0, "volume": 1.0}, {"date": "2024-09-06", "close": 54100.0, "volume": null}, {"date": "2024-09-09", "close": 54100.0, "volume": null}, {"date": "2024-09-10", "close": 54100.0, "volume": null}, {"date": "2024-09-11", "close": 54100.0, "volume": null}, {"date": "2024-09-12", "close": 54100.0, "volume": null}, {"date": "2024-09-13", "close": 54100.0, "volume": null}, {"date": "2024-09-16", "close": 54100.0, "volume": null}, {"date": "2024-09-17", "close": 54100.0, "volume": null}, {"date": "2024-09-18", "close": 54100.0, "volume": null}, {"date": "2024-09-19", "close": 54200.0, "volume": 20.0}, {"date": "2024-09-20", "close": 54200.0, "volume": null}, {"date": "2024-09-23", "close": 54200.0, "volume": null}, {"date": "2024-09-24", "close": 54499.5, "volume": null}, {"date": "2024-09-25", "close": 54499.5, "volume": null}, {"date": "2024-09-26", "close": 54499.5, "volume": null}, {"date": "2024-09-27", "close": 54499.5, "volume": null}, {"date": "2024-09-30", "close": 54550.0, "volume": null}, {"date": "2024-10-01", "close": 54550.0, "volume": null}, {"date": "2024-10-02", "close": 54550.0, "volume": null}, {"date": "2024-10-03", "close": 54550.0, "volume": null}, {"date": "2024-10-04", "close": 54300.0, "volume": 1.0}, {"date": "2024-10-07", "close": 54550.0, "volume": null}, {"date": "2024-10-08", "close": 54950.0, "volume": 9.0}, {"date": "2024-10-09", "close": 54950.0, "volume": null}, {"date": "2024-10-10", "close": 54950.0, "volume": null}, {"date": "2024-10-11", "close": 54950.0, "volume": null}, {"date": "2024-10-14", "close": 54950.0, "volume": null}, {"date": "2024-10-15", "close": 54950.0, "volume": null}, {"date": "2024-10-16", "close": 54550.0, "volume": 1.0}, {"date": "2024-10-17", "close": 54550.0, "volume": null}, {"date": "2024-10-18", "close": 54550.0, "volume": null}, {"date": "2024-10-21", "close": 54550.0, "volume": null}, {"date": "2024-10-22", "close": 54550.0, "volume": null}, {"date": "2024-10-23", "close": 54550.0, "volume": null}, {"date": "2024-10-24", "close": 54550.0, "volume": null}, {"date": "2024-10-25", "close": 54550.0, "volume": null}, {"date": "2024-10-28", "close": 54550.0, "volume": null}, {"date": "2024-10-29", "close": 54900.0, "volume": 6.0}, {"date": "2024-10-30", "close": 54800.0, "volume": 2.0}, {"date": "2024-10-31", "close": 54900.0, "volume": null}, {"date": "2024-11-01", "close": 54900.0, "volume": null}, {"date": "2024-11-04", "close": 54900.0, "volume": null}, {"date": "2024-11-05", "close": 54950.0, "volume": 8.0}, {"date": "2024-11-06", "close": 54950.0, "volume": null}, {"date": "2024-11-07", "close": 54950.0, "volume": null}, {"date": "2024-11-08", "close": 54950.0, "volume": null}, {"date": "2024-11-11", "close": 54950.0, "volume": null}, {"date": "2024-11-12", "close": 54950.0, "volume": null}, {"date": "2024-11-13", "close": 54950.0, "volume": null}, {"date": "2024-11-14", "close": 54950.0, "volume": null}, {"date": "2024-11-15", "close": 54950.0, "volume": null}, {"date": "2024-11-18", "close": 55150.0, "volume": 20.0}, {"date": "2024-11-19", "close": 55150.0, "volume": null}, {"date": "2024-11-20", "close": 55150.0, "volume": null}, {"date": "2024-11-21", "close": 55150.0, "volume": 2.0}, {"date": "2024-11-22", "close": 55150.0, "volume": null}, {"date": "2024-11-25", "close": 55250.0, "volume": null}, {"date": "2024-11-26", "close": 55250.0, "volume": null}, {"date": "2024-11-27", "close": 55250.0, "volume": null}, {"date": "2024-11-29", "close": 55250.0, "volume": null}, {"date": "2024-12-02", "close": 55850.0, "volume": 6.0}, {"date": "2024-12-03", "close": 55850.0, "volume": 15.0}, {"date": "2024-12-04", "close": 55850.0, "volume": null}, {"date": "2024-12-05", "close": 55900.0, "volume": 1.0}, {"date": "2024-12-06", "close": 56000.0, "volume": 12.0}, {"date": "2024-12-09", "close": 56000.0, "volume": null}, {"date": "2024-12-10", "close": 56000.0, "volume": null}, {"date": "2024-12-11", "close": 56000.0, "volume": null}, {"date": "2024-12-12", "close": 56000.0, "volume": null}, {"date": "2024-12-13", "close": 56000.0, "volume": null}, {"date": "2024-12-16", "close": 56000.0, "volume": null}, {"date": "2024-12-17", "close": 56000.0, "volume": null}, {"date": "2024-12-18", "close": 56000.0, "volume": null}, {"date": "2024-12-19", "close": 56000.0, "volume": null}, {"date": "2024-12-20", "close": 56000.0, "volume": null}, {"date": "2024-12-23", "close": 56000.0, "volume": null}, {"date": "2024-12-24", "close": 56000.0, "volume": null}, {"date": "2024-12-26", "close": 56000.0, "volume": null}, {"date": "2024-12-27", "close": 56000.0, "volume": null}, {"date": "2024-12-30", "close": 56000.0, "volume": null}, {"date": "2024-12-31", "close": 56000.0, "volume": null}, {"date": "2025-01-02", "close": 55900.0, "volume": 37.0}, {"date": "2025-01-03", "close": 55900.0, "volume": null}, {"date": "2025-01-06", "close": 55900.0, "volume": null}, {"date": "2025-01-07", "close": 55900.0, "volume": null}, {"date": "2025-01-08", "close": 55900.0, "volume": null}, {"date": "2025-01-10", "close": 56050.0, "volume": null}, {"date": "2025-01-13", "close": 56050.0, "volume": null}, {"date": "2025-01-14", "close": 56250.0, "volume": null}, {"date": "2025-01-15", "close": 56000.0, "volume": null}, {"date": "2025-01-16", "close": 56000.0, "volume": null}, {"date": "2025-01-17", "close": 56000.0, "volume": null}, {"date": "2025-01-21", "close": 56000.0, "volume": null}, {"date": "2025-01-22", "close": 56250.0, "volume": null}, {"date": "2025-01-23", "close": 56250.0, "volume": null}, {"date": "2025-01-24", "close": 56250.0, "volume": null}, {"date": "2025-01-27", "close": 56400.0, "volume": 15.0}, {"date": "2025-01-28", "close": 56400.0, "volume": null}, {"date": "2025-01-29", "close": 56500.0, "volume": null}, {"date": "2025-01-30", "close": 56550.0, "volume": null}, {"date": "2025-01-31", "close": 56400.0, "volume": null}, {"date": "2025-02-03", "close": 56400.0, "volume": null}, {"date": "2025-02-04", "close": 56400.0, "volume": null}, {"date": "2025-02-05", "close": 56400.0, "volume": 10.0}, {"date": "2025-02-06", "close": 56500.0, "volume": null}, {"date": "2025-02-07", "close": 56500.0, "volume": 10.0}, {"date": "2025-02-10", "close": 56500.0, "volume": null}, {"date": "2025-02-11", "close": 56500.0, "volume": null}, {"date": "2025-02-12", "close": 56500.0, "volume": null}, {"date": "2025-02-13", "close": 56500.0, "volume": null}, {"date": "2025-02-14", "close": 56500.0, "volume": null}, {"date": "2025-02-18", "close": 56500.0, "volume": null}, {"date": "2025-02-19", "close": 56750.0, "volume": 1.0}, {"date": "2025-02-20", "close": 56750.0, "volume": 1.0}, {"date": "2025-02-21", "close": 56750.0, "volume": null}, {"date": "2025-02-24", "close": 56750.0, "volume": 6.0}, {"date": "2025-02-25", "close": 56850.0, "volume": 2.0}, {"date": "2025-02-26", "close": 56850.0, "volume": null}, {"date": "2025-02-27", "close": 56850.0, "volume": null}, {"date": "2025-02-28", "close": 56950.0, "volume": null}, {"date": "2025-03-03", "close": 56950.0, "volume": null}, {"date": "2025-03-04", "close": 56900.0, "volume": null}, {"date": "2025-03-05", "close": 56950.0, "volume": 31.0}, {"date": "2025-03-06", "close": 56950.0, "volume": null}, {"date": "2025-03-07", "close": 56950.0, "volume": null}, {"date": "2025-03-10", "close": 56950.0, "volume": null}, {"date": "2025-03-11", "close": 56950.0, "volume": 1.0}, {"date": "2025-03-12", "close": 56800.0, "volume": 15.0}, {"date": "2025-03-13", "close": 56800.0, "volume": null}, {"date": "2025-03-14", "close": 56550.0, "volume": 2.0}, {"date": "2025-03-17", "close": 56900.0, "volume": 1.0}, {"date": "2025-03-18", "close": 56900.0, "volume": null}, {"date": "2025-03-19", "close": 56950.0, "volume": 1.0}, {"date": "2025-03-20", "close": 56900.0, "volume": null}, {"date": "2025-03-21", "close": 56900.0, "volume": 20.0}, {"date": "2025-03-24", "close": 56800.0, "volume": null}, {"date": "2025-03-25", "close": 56600.0, "volume": 1.0}, {"date": "2025-03-26", "close": 56000.0, "volume": 23.0}, {"date": "2025-03-27", "close": 58100.0, "volume": 5.0}, {"date": "2025-03-28", "close": 57400.0, "volume": 9.0}, {"date": "2025-03-31", "close": 58100.0, "volume": 4.0}, {"date": "2025-04-01", "close": 56575.0, "volume": null}, {"date": "2025-04-02", "close": 58000.0, "volume": 1.0}, {"date": "2025-04-03", "close": 57900.0, "volume": null}, {"date": "2025-04-04", "close": 55050.0, "volume": 5.0}, {"date": "2025-04-07", "close": 55950.0, "volume": 1.0}, {"date": "2025-04-08", "close": 53500.0, "volume": 4.0}, {"date": "2025-04-09", "close": 54150.0, "volume": null}, {"date": "2025-04-10", "close": 55649.5, "volume": null}, {"date": "2025-04-11", "close": 56000.0, "volume": 2.0}, {"date": "2025-04-14", "close": 57100.0, "volume": null}, {"date": "2025-04-15", "close": 57500.0, "volume": 30.0}, {"date": "2025-04-16", "close": 57250.0, "volume": 9.0}, {"date": "2025-04-17", "close": 55750.0, "volume": 5.0}, {"date": "2025-04-21", "close": 53950.0, "volume": 1.0}, {"date": "2025-04-22", "close": 54750.0, "volume": 1.0}, {"date": "2025-04-23", "close": 52500.0, "volume": 6.0}, {"date": "2025-04-24", "close": 54000.5, "volume": 2.0}, {"date": "2025-04-25", "close": 62050.0, "volume": 19.0}, {"date": "2025-04-28", "close": 71100.0, "volume": 1.0}, {"date": "2025-04-29", "close": 70550.0, "volume": null}, {"date": "2025-04-30", "close": 72100.0, "volume": 1.0}, {"date": "2025-05-01", "close": 72163.0, "volume": 1.0}, {"date": "2025-05-02", "close": 78400.0, "volume": 12.0}, {"date": "2025-05-05", "close": 78050.0, "volume": 48.0}, {"date": "2025-05-06", "close": 74750.0, "volume": 11.0}, {"date": "2025-05-07", "close": 53450.0, "volume": 16.0}, {"date": "2025-05-08", "close": 18300.0, "volume": 69.0}, {"date": "2025-05-09", "close": 34900.0, "volume": 221.0}, {"date": "2025-05-12", "close": 26000.0, "volume": 194.0}, {"date": "2025-05-13", "close": 19500.0, "volume": 45.0}, {"date": "2025-05-14", "close": 19500.0, "volume": 91.0}, {"date": "2025-05-15", "close": 20150.0, "volume": 13.0}, {"date": "2025-05-16", "close": 18900.0, "volume": 61.0}, {"date": "2025-05-19", "close": 16000.0, "volume": 20.0}, {"date": "2025-05-20", "close": 16150.0, "volume": 5.0}, {"date": "2025-05-21", "close": 16850.0, "volume": 7.0}, {"date": "2025-05-22", "close": 17350.0, "volume": 18.0}, {"date": "2025-05-23", "close": 18575.0, "volume": 53.0}, {"date": "2025-05-27", "close": 16750.0, "volume": 83.0}, {"date": "2025-05-28", "close": 15000.0, "volume": 81.0}, {"date": "2025-05-29", "close": 14350.0, "volume": 74.0}, {"date": "2025-05-30", "close": 12700.0, "volume": 77.0}, {"date": "2025-06-02", "close": 11300.0, "volume": 69.0}, {"date": "2025-06-03", "close": 13450.0, "volume": 102.0}, {"date": "2025-06-04", "close": 11250.0, "volume": 111.0}, {"date": "2025-06-05", "close": 10500.0, "volume": 125.0}, {"date": "2025-06-06", "close": 10800.0, "volume": 120.0}, {"date": "2025-06-09", "close": 9800.0, "volume": 65.0}, {"date": "2025-06-10", "close": 9875.0, "volume": 22.0}, {"date": "2025-06-11", "close": 8900.0, "volume": 29.0}, {"date": "2025-06-12", "close": 8100.0, "volume": 43.0}, {"date": "2025-06-13", "close": 8050.0, "volume": 122.0}, {"date": "2025-06-16", "close": 7650.0, "volume": 103.0}, {"date": "2025-06-17", "close": 7800.0, "volume": 164.0}, {"date": "2025-06-18", "close": 7150.0, "volume": 196.0}, {"date": "2025-06-20", "close": 4700.0, "volume": 351.0}, {"date": "2025-06-23", "close": 2830.0, "volume": 742.0}, {"date": "2025-06-24", "close": 1808.0, "volume": 5786.0}, {"date": "2025-06-25", "close": 1558.5, "volume": 2633.0}, {"date": "2025-06-26", "close": 1450.0, "volume": 894.0}, {"date": "2025-06-27", "close": 1068.5, "volume": 1917.0}, {"date": "2025-06-30", "close": 730.0, "volume": 3142.0}, {"date": "2025-07-01", "close": 545.5, "volume": 5195.0}, {"date": "2025-07-02", "close": 593.0, "volume": 13072.0}, {"date": "2025-07-03", "close": 417.5, "volume": 8590.0}, {"date": "2025-07-07", "close": 312.0, "volume": 16585.0}, {"date": "2025-07-08", "close": 206.5, "volume": 43408.0}, {"date": "2025-07-09", "close": 169.0, "volume": 58843.0}, {"date": "2025-07-10", "close": 244.5, "volume": 212339.0}, {"date": "2025-07-11", "close": 214.5, "volume": 22991.0}, {"date": "2025-07-14", "close": 196.0, "volume": 14886.0}, {"date": "2025-07-15", "close": 199.5, "volume": 12513.0}, {"date": "2025-07-16", "close": 199.0, "volume": 9996.0}, {"date": "2025-07-17", "close": 187.5, "volume": 12049.0}, {"date": "2025-07-18", "close": 176.0, "volume": 11274.0}, {"date": "2025-07-21", "close": 161.5, "volume": 11400.0}, {"date": "2025-07-22", "close": 216.5, "volume": 45034.0}, {"date": "2025-07-23", "close": 212.0, "volume": 45206.0}, {"date": "2025-07-24", "close": 230.0, "volume": 39235.0}, {"date": "2025-07-25", "close": 349.0, "volume": 129014.0}, {"date": "2025-07-28", "close": 336.0, "volume": 263934.0}, {"date": "2025-07-29", "close": 475.0, "volume": 140612.0}, {"date": "2025-07-30", "close": 372.5, "volume": 43680.0}, {"date": "2025-07-31", "close": 301.0, "volume": 24845.0}, {"date": "2025-08-01", "close": 277.5, "volume": 26211.0}, {"date": "2025-08-04", "close": 274.0, "volume": 10488.0}, {"date": "2025-08-05", "close": 260.0, "volume": 25282.0}, {"date": "2025-08-06", "close": 200.0, "volume": 29789.0}, {"date": "2025-08-07", "close": 195.25, "volume": 12845.0}, {"date": "2025-08-08", "close": 186.5, "volume": 10643.0}, {"date": "2025-08-11", "close": 212.0, "volume": 50147.0}, {"date": "2025-08-12", "close": 198.0, "volume": 15127.0}, {"date": "2025-08-13", "close": 200.0, "volume": 15972.0}, {"date": "2025-08-14", "close": 193.0, "volume": 11002.0}, {"date": "2025-08-15", "close": 151.0, "volume": 27809.0}, {"date": "2025-08-18", "close": 129.0, "volume": 13706.0}, {"date": "2025-08-19", "close": 111.0, "volume": 2000.0}, {"date": "2025-08-20", "close": 97.0, "volume": 13411.0}, {"date": "2025-08-21", "close": 91.0, "volume": 9834.0}, {"date": "2025-08-22", "close": 80.75, "volume": 9945.0}, {"date": "2025-08-25", "close": 86.0, "volume": 9489.0}, {"date": "2025-08-26", "close": 80.0, "volume": 14536.0}, {"date": "2025-08-27", "close": 83.75, "volume": 11631.0}, {"date": "2025-08-28", "close": 83.75, "volume": 3811.0}, {"date": "2025-08-29", "close": 78.5, "volume": 3119.0}, {"date": "2025-09-02", "close": 73.75, "volume": 6443.0}, {"date": "2025-09-03", "close": 65.25, "volume": 3998.0}, {"date": "2025-09-04", "close": 63.75, "volume": 4792.0}, {"date": "2025-09-05", "close": 60.0, "volume": 4352.0}, {"date": "2025-09-08", "close": 67.0, "volume": 8202.0}, {"date": "2025-09-09", "close": 70.25, "volume": 194277.0}, {"date": "2025-09-10", "close": 70.0, "volume": 12299.0}, {"date": "2025-09-11", "close": 73.75, "volume": 14064.0}, {"date": "2025-09-12", "close": 75.0, "volume": 18533.0}, {"date": "2025-09-15", "close": 71.5, "volume": 5010.0}, {"date": "2025-09-16", "close": 74.25, "volume": 3217.0}, {"date": "2025-09-17", "close": 69.75, "volume": 4149.0}, {"date": "2025-09-18", "close": 68.25, "volume": 4303.0}, {"date": "2025-09-19", "close": 75.0, "volume": 11591.0}, {"date": "2025-09-22", "close": 70.5, "volume": 5569.0}, {"date": "2025-09-23", "close": 66.5, "volume": 8426.0}, {"date": "2025-09-24", "close": 64.5, "volume": 3314.0}, {"date": "2025-09-25", "close": 63.0, "volume": 3149.0}, {"date": "2025-09-26", "close": 62.75, "volume": 3443.0}, {"date": "2025-09-29", "close": 64.0, "volume": 4408.0}, {"date": "2025-09-30", "close": 63.5, "volume": 2659.0}, {"date": "2025-10-01", "close": 63.0, "volume": 3746.0}, {"date": "2025-10-02", "close": 66.75, "volume": 4735.0}, {"date": "2025-10-03", "close": 65.0, "volume": 3079.0}, {"date": "2025-10-06", "close": 65.25, "volume": 1568.0}, {"date": "2025-10-07", "close": 65.5, "volume": 1460.0}, {"date": "2025-10-08", "close": 65.5, "volume": 3519.0}, {"date": "2025-10-09", "close": 70.75, "volume": 6464.0}, {"date": "2025-10-10", "close": 63.75, "volume": 5385.0}, {"date": "2025-10-13", "close": 64.25, "volume": 2382.0}, {"date": "2025-10-14", "close": 64.5, "volume": 3507.0}, {"date": "2025-10-15", "close": 64.25, "volume": 2738.0}, {"date": "2025-10-16", "close": 63.0, "volume": 6446.0}, {"date": "2025-10-17", "close": 63.25, "volume": 2026.0}, {"date": "2025-10-20", "close": 66.75, "volume": 2697.0}, {"date": "2025-10-21", "close": 65.25, "volume": 1282.0}, {"date": "2025-10-22", "close": 60.25, "volume": 2129.0}, {"date": "2025-10-23", "close": 59.25, "volume": 3049.0}, {"date": "2025-10-24", "close": 58.5, "volume": 2012.0}, {"date": "2025-10-27", "close": 56.5, "volume": 4527.0}, {"date": "2025-10-28", "close": 56.75, "volume": 1102.0}, {"date": "2025-10-29", "close": 55.75, "volume": 960.0}, {"date": "2025-10-30", "close": 52.5, "volume": 1400.0}, {"date": "2025-10-31", "close": 55.0, "volume": 1382.0}, {"date": "2025-11-03", "close": 54.0, "volume": 976.0}, {"date": "2025-11-04", "close": 50.25, "volume": 1976.0}, {"date": "2025-11-05", "close": 52.0, "volume": 1869.0}, {"date": "2025-11-06", "close": 51.25, "volume": 1939.0}, {"date": "2025-11-07", "close": 49.0, "volume": 1348.0}, {"date": "2025-11-10", "close": 46.5, "volume": 1719.0}, {"date": "2025-11-11", "close": 43.75, "volume": 1326.0}, {"date": "2025-11-12", "close": 44.0, "volume": 1285.0}, {"date": "2025-11-13", "close": 40.0, "volume": 1922.0}, {"date": "2025-11-14", "close": 39.5, "volume": 1147.0}, {"date": "2025-11-17", "close": 44.375, "volume": 2369.0}, {"date": "2025-11-18", "close": 47.0, "volume": 1324.0}, {"date": "2025-11-19", "close": 48.75, "volume": 2104.0}, {"date": "2025-11-20", "close": 54.75, "volume": 2551.0}, {"date": "2025-11-21", "close": 51.5, "volume": 1397.0}, {"date": "2025-11-24", "close": 54.5, "volume": 1266.0}, {"date": "2025-11-25", "close": 58.0, "volume": 776.0}, {"date": "2025-11-26", "close": 58.25, "volume": 806.0}, {"date": "2025-11-28", "close": 63.75, "volume": 1167.0}, {"date": "2025-12-01", "close": 66.25, "volume": 3544.0}, {"date": "2025-12-02", "close": 60.75, "volume": 15069.0}, {"date": "2025-12-03", "close": 62.25, "volume": 2421.0}, {"date": "2025-12-04", "close": 66.0, "volume": 1084.0}, {"date": "2025-12-05", "close": 63.5, "volume": 564.0}, {"date": "2025-12-08", "close": 64.0, "volume": 1470.0}, {"date": "2025-12-09", "close": 64.5, "volume": 669.0}, {"date": "2025-12-10", "close": 61.75, "volume": 656.0}, {"date": "2025-12-11", "close": 67.75, "volume": 5038.0}, {"date": "2025-12-12", "close": 72.0, "volume": 3853.0}, {"date": "2025-12-15", "close": 76.25, "volume": 7057.0}, {"date": "2025-12-16", "close": 74.25, "volume": 3213.0}, {"date": "2025-12-17", "close": 72.75, "volume": 587.0}, {"date": "2025-12-18", "close": 68.75, "volume": 1084.0}, {"date": "2025-12-19", "close": 67.75, "volume": 221.0}, {"date": "2025-12-22", "close": 66.75, "volume": 2288.0}, {"date": "2025-12-23", "close": 56.25, "volume": 2004.0}, {"date": "2025-12-24", "close": 56.5, "volume": 132.0}, {"date": "2025-12-26", "close": 54.75, "volume": 3405.0}, {"date": "2025-12-29", "close": 53.25, "volume": 2009.0}, {"date": "2025-12-30", "close": 52.5, "volume": 508.0}, {"date": "2025-12-31", "close": 51.125, "volume": 639.0}, {"date": "2026-01-02", "close": 52.625, "volume": 515.0}, {"date": "2026-01-05", "close": 51.75, "volume": 1717.0}, {"date": "2026-01-06", "close": 48.75, "volume": 446.0}, {"date": "2026-01-07", "close": 48.875, "volume": 585.0}, {"date": "2026-01-08", "close": 50.0, "volume": 647.0}, {"date": "2026-01-09", "close": 52.5, "volume": 774.0}, {"date": "2026-01-12", "close": 50.0, "volume": 1602.0}, {"date": "2026-01-13", "close": 50.75, "volume": 776.0}, {"date": "2026-01-14", "close": 50.75, "volume": 1016.0}, {"date": "2026-01-15", "close": 52.4975, "volume": 465.0}, {"date": "2026-01-16", "close": 49.5, "volume": 88729.0}, {"date": "2026-01-20", "close": 45.75, "volume": 7607.0}, {"date": "2026-01-21", "close": 44.0, "volume": 16544.0}, {"date": "2026-01-22", "close": 44.25, "volume": 4698.0}, {"date": "2026-01-23", "close": 47.5, "volume": 1380513.0}, {"date": "2026-01-26", "close": 38.25, "volume": 28082.0}, {"date": "2026-01-27", "close": 35.75, "volume": 9994.0}, {"date": "2026-01-28", "close": 36.75, "volume": 2829.0}, {"date": "2026-01-29", "close": 37.5, "volume": 7768.0}, {"date": "2026-01-30", "close": 38.75, "volume": 7311.0}, {"date": "2026-02-02", "close": 38.0, "volume": 2480.0}, {"date": "2026-02-03", "close": 38.0, "volume": 1815.0}, {"date": "2026-02-04", "close": 36.5, "volume": 3060.0}, {"date": "2026-02-05", "close": 35.25, "volume": 2869.0}, {"date": "2026-02-06", "close": 37.25, "volume": 1036.0}, {"date": "2026-02-09", "close": 35.0, "volume": 3666.0}, {"date": "2026-02-10", "close": 34.75, "volume": 3441.0}, {"date": "2026-02-11", "close": 34.5, "volume": 2178.0}, {"date": "2026-02-12", "close": 38.25, "volume": 9417.0}, {"date": "2026-02-13", "close": 39.0, "volume": 1271.0}, {"date": "2026-02-17", "close": 40.0, "volume": 2117.0}, {"date": "2026-02-18", "close": 40.0, "volume": 717.0}, {"date": "2026-02-19", "close": 40.5, "volume": 1293.0}, {"date": "2026-02-20", "close": 38.5, "volume": 68759.0}, {"date": "2026-02-23", "close": 34.0, "volume": 6635.0}, {"date": "2026-02-24", "close": 35.5, "volume": 1213.0}, {"date": "2026-02-25", "close": 35.5, "volume": 1068.0}, {"date": "2026-02-26", "close": 35.5, "volume": 1339.0}, {"date": "2026-02-27", "close": 35.75, "volume": 740.0}, {"date": "2026-03-02", "close": 36.0, "volume": 1211.0}, {"date": "2026-03-03", "close": 35.75, "volume": 761.0}, {"date": "2026-03-04", "close": 35.75, "volume": 792.0}, {"date": "2026-03-05", "close": 36.5, "volume": 578.0}, {"date": "2026-03-06", "close": 36.25, "volume": 624.0}, {"date": "2026-03-09", "close": 36.0, "volume": 1547.0}, {"date": "2026-03-10", "close": 37.0, "volume": 876.0}, {"date": "2026-03-11", "close": 36.75, "volume": 572.0}, {"date": "2026-03-12", "close": 36.5, "volume": 566.0}, {"date": "2026-03-13", "close": 36.75, "volume": 1846.0}, {"date": "2026-03-16", "close": 36.5, "volume": 608.0}, {"date": "2026-03-17", "close": 35.75, "volume": 1028.0}, {"date": "2026-03-18", "close": 35.0, "volume": 1828.0}, {"date": "2026-03-19", "close": 35.5, "volume": 1270.0}, {"date": "2026-03-20", "close": 35.0, "volume": 815.0}, {"date": "2026-03-23", "close": 33.75, "volume": 4132.0}, {"date": "2026-03-24", "close": 34.5, "volume": 9070.0}, {"date": "2026-03-25", "close": 35.75, "volume": 734.0}, {"date": "2026-03-26", "close": 35.5, "volume": 604.0}, {"date": "2026-03-27", "close": 35.25, "volume": 421.0}, {"date": "2026-03-30", "close": 33.5, "volume": 1214.0}, {"date": "2026-03-31", "close": 33.5, "volume": 649.0}, {"date": "2026-04-01", "close": 33.25, "volume": 285.0}, {"date": "2026-04-02", "close": 32.75, "volume": 1198.0}, {"date": "2026-04-06", "close": 33.0, "volume": 145.0}, {"date": "2026-04-07", "close": 33.5, "volume": 631.0}, {"date": "2026-04-08", "close": 33.25, "volume": 461.0}, {"date": "2026-04-09", "close": 33.0625, "volume": 216.0}, {"date": "2026-04-10", "close": 32.5, "volume": 36755.0}, {"date": "2026-04-13", "close": 32.5, "volume": 5576.0}, {"date": "2026-04-14", "close": 33.25, "volume": 2548.0}, {"date": "2026-04-15", "close": 33.5, "volume": 951.0}, {"date": "2026-04-16", "close": 33.75, "volume": 846.0}, {"date": "2026-04-17", "close": 33.25, "volume": 2238.0}, {"date": "2026-04-20", "close": 33.75, "volume": 1486.0}, {"date": "2026-04-21", "close": 34.5, "volume": 803.0}, {"date": "2026-04-22", "close": 34.25, "volume": 646.0}, {"date": "2026-04-23", "close": 35.5, "volume": 574.0}, {"date": "2026-04-24", "close": 35.0, "volume": 828.0}, {"date": "2026-04-27", "close": 33.5, "volume": 501.0}, {"date": "2026-04-28", "close": 34.25, "volume": 176.0}, {"date": "2026-04-29", "close": 33.75, "volume": 471.0}, {"date": "2026-04-30", "close": 32.75, "volume": 839.0}, {"date": "2026-05-01", "close": 33.125, "volume": 250.0}, {"date": "2026-05-04", "close": 32.75, "volume": 109.0}, {"date": "2026-05-05", "close": 32.75, "volume": 420.0}, {"date": "2026-05-06", "close": 33.0, "volume": 564.0}, {"date": "2026-05-07", "close": 32.75, "volume": 207.0}, {"date": "2026-05-08", "close": 32.75, "volume": 152.0}, {"date": "2026-05-11", "close": 32.5, "volume": 327.0}, {"date": "2026-05-12", "close": 33.0, "volume": 278.0}, {"date": "2026-05-13", "close": 32.5, "volume": 639.0}, {"date": "2026-05-14", "close": 32.625, "volume": 764.0}, {"date": "2026-05-15", "close": 33.5, "volume": 501.0}, {"date": "2026-05-18", "close": 32.75, "volume": 368.0}, {"date": "2026-05-19", "close": 32.5, "volume": 292.0}, {"date": "2026-05-20", "close": 32.75, "volume": 453.0}, {"date": "2026-05-21", "close": 32.75, "volume": 1367.0}, {"date": "2026-05-22", "close": 32.625, "volume": 269.0}, {"date": "2026-05-26", "close": 32.5, "volume": 413.0}, {"date": "2026-05-27", "close": 33.25, "volume": 313.0}, {"date": "2026-05-28", "close": 33.0, "volume": 100.0}, {"date": "2026-05-29", "close": 33.25, "volume": 526.0}, {"date": "2026-06-01", "close": 32.5, "volume": 237.0}, {"date": "2026-06-02", "close": 33.25, "volume": 870.0}, {"date": "2026-06-03", "close": 32.25, "volume": 139.0}, {"date": "2026-06-04", "close": 33.5, "volume": 428.0}, {"date": "2026-06-05", "close": 32.5, "volume": 405.0}, {"date": "2026-06-08", "close": 32.5, "volume": 225.0}, {"date": "2026-06-09", "close": 34.0, "volume": 2533.0}, {"date": "2026-06-10", "close": 36.75, "volume": 9487.0}, {"date": "2026-06-11", "close": 34.5, "volume": 2703.0}, {"date": "2026-06-12", "close": 32.75, "volume": 1316.0}, {"date": "2026-06-15", "close": 33.0, "volume": 749.0}, {"date": "2026-06-16", "close": 33.75, "volume": 4251.0}, {"date": "2026-06-17", "close": 33.75, "volume": 3666.0}, {"date": "2026-06-18", "close": 33.75, "volume": 824.0}, {"date": "2026-06-22", "close": 33.25, "volume": 598.0}, {"date": "2026-06-23", "close": 33.75, "volume": 1735.0}, {"date": "2026-06-24", "close": 31.25, "volume": 12417.0}, {"date": "2026-06-25", "close": 31.25, "volume": 2072.0}, {"date": "2026-06-26", "close": 31.25, "volume": 799.0}, {"date": "2026-06-29", "close": 29.59, "volume": null}, {"date": "2026-06-30", "close": 22.7, "volume": 6816.0}, {"date": "2026-07-01", "close": 28.0, "volume": 38768.0}, {"date": "2026-07-02", "close": 24.31, "volume": 15247.0}, {"date": "2026-07-06", "close": 24.31, "volume": null}, {"date": "2026-07-07", "close": 25.06, "volume": 17914.0}, {"date": "2026-07-08", "close": 25.01, "volume": 923.0}, {"date": "2026-07-09", "close": 28.78, "volume": 724.0}, {"date": "2026-07-10", "close": 25.01, "volume": 875.0}, {"date": "2026-07-13", "close": 28.5, "volume": 13184.0}, {"date": "2026-07-14", "close": 28.0, "volume": 4333.0}, {"date": "2026-07-15", "close": 27.05, "volume": 632.0}, {"date": "2026-07-16", "close": 27.05, "volume": null}, {"date": "2026-07-17", "close": 28.0, "volume": 2890.0}, {"date": "2026-07-20", "close": 29.0, "volume": 414.0}, {"date": "2026-07-21", "close": 27.5, "volume": 1247.0}, {"date": "2026-07-22", "close": 27.55, "volume": 9216.0}, {"date": "2026-07-23", "close": 30.4, "volume": 18714.0}, {"date": "2026-07-24", "close": 30.5, "volume": 4231.0}, {"date": "2026-07-27", "close": 30.68, "volume": 8694.0}, {"date": "2026-07-28", "close": 29.68, "volume": 2144.0}, {"date": "2026-07-29", "close": 28.99, "volume": 2090.0}, {"date": "2026-07-30", "close": 26.9701, "volume": 5641.0}, {"date": "2026-07-31", "close": 29.1, "volume": 39336.0}, {"date": "2026-08-03", "close": 29.1, "volume": null}, {"date": "2026-08-04", "close": 29.0, "volume": 22044.0}, {"date": "2026-08-05", "close": 30.25, "volume": 4561.0}, {"date": "2026-08-06", "close": 30.4, "volume": 775.0}, {"date": "2026-08-07", "close": 29.3, "volume": 7277.0}, {"date": "2026-08-10", "close": 29.3, "volume": null}, {"date": "2026-08-11", "close": 29.3, "volume": null}, {"date": "2026-08-12", "close": 29.4, "volume": 688.0}, {"date": "2026-08-13", "close": 29.8, "volume": 756.0}, {"date": "2026-08-14", "close": 29.8, "volume": null}, {"date": "2026-08-17", "close": 30.4, "volume": 784.0}, {"date": "2026-08-18", "close": 30.4, "volume": null}, {"date": "2026-08-19", "close": 30.4, "volume": null}, {"date": "2026-08-20", "close": 32.5, "volume": 10239.0}, {"date": "2026-08-21", "close": 32.9, "volume": 2974.0}, {"date": "2026-08-24", "close": 32.4, "volume": 1916.0}, {"date": "2026-08-25", "close": 30.5, "volume": 4516.0}, {"date": "2026-08-26", "close": 31.03, "volume": 857.0}, {"date": "2026-08-27", "close": 31.53, "volume": 287.0}, {"date": "2026-08-28", "close": 31.53, "volume": null}, {"date": "2026-08-31", "close": 31.53, "volume": null}, {"date": "2026-09-01", "close": 31.53, "volume": null}, {"date": "2026-09-02", "close": 30.0616, "volume": 421.0}, {"date": "2026-09-03", "close": 31.35, "volume": 4845.0}, {"date": "2026-09-04", "close": 33.7, "volume": 67414.0}, {"date": "2026-09-08", "close": 33.26, "volume": 49684.0}, {"date": "2026-09-09", "close": 33.2, "volume": 46873.0}, {"date": "2026-09-10", "close": 33.4, "volume": 55725.0}, {"date": "2026-09-11", "close": 33.54, "volume": 53839.0}, {"date": "2026-09-14", "close": 32.7, "volume": 26301.0}, {"date": "2026-09-15", "close": 32.66, "volume": 48430.0}, {"date": "2026-09-16", "close": 32.85, "volume": 10626.0}, {"date": "2026-09-17", "close": 32.04, "volume": 63646.0}, {"date": "2026-09-18", "close": 33.43, "volume": 30325.0}], "refreshing": true}