{"ticker": "GLBL", "overview": {"cik": "1838615", "ticker": "ALTI", "name": "AlTi Global, Inc.", "industry": "Investment Advice", "country": "United States", "sic": "6282", "announcements": [{"form": "13F-HR", "date": "2026-08-05", "title": "Institutional holdings (13F)", "accession": "0001838615-26-000004", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-10", "title": "Form EFFECT", "accession": "9999999995-26-002256", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294991", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001628280-26-046705", "price_sensitive": true}, {"form": "S-3", "date": "2026-06-30", "title": "Shelf registration", "accession": "0001140361-26-026861", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001628280-26-045487", "price_sensitive": true}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001140361-26-025758", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001140361-26-025757", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001140361-26-025756", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001140361-26-025755", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001140361-26-025754", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001140361-26-025753", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001140361-26-025752", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001140361-26-025666", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-05-29", "title": "Form DEFA14A", "accession": "0001140361-26-023315", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001628280-26-033621", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001628280-26-033448", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-05-07", "title": "Institutional holdings (13F)", "accession": "0001838615-26-000003", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-01", "title": "Form DEFA14A", "accession": "0001140361-26-018409", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-30", "title": "Form ARS", "accession": "0001140361-26-018300", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-30", "title": "Form DEFA14A", "accession": "0001140361-26-018298", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001140361-26-018294", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-24", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-048538", "price_sensitive": false}, {"form": "3", "date": "2026-04-09", "title": "FORM 3", "accession": "0001140361-26-014069", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "FORM 4", "accession": "0001140361-26-013066", "price_sensitive": false}]}, "description": "", "exchange": "Cboe BZX", "stats": {"buy_n": 4, "buy_sum": 978718.884, "sell_n": 0, "sell_sum": 0, "net": 978718.884, "insiders": 1, "first_date": "2022-11-21", "last_date": "2022-12-28"}, "metrics": {"ticker": "GLBL", "has_prices": true, "as_of": "2026-09-18", "last": 28.3298, "prev_close": 28.2935, "change": 0.03629999999999711, "change_pct": 0.0012829801897961408, "session_volume": 10.0, "vwap_5": 28.039243008225615, "vwap_20": 28.1492847815534, "vwap_60": 28.12715817988129, "vwap_250": 25.968766230249845, "high_52w": 28.9294, "low_52w": 22.935, "avg_volume_20": 206.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000899243-22-039550", "src": "INSIDERS", "ticker": "GLBL", "cik": "1838615", "company": "AlTi Global, Inc.", "company_raw": "Cartesian Growth Corp", "who": "Pangaea Three-B, LP", "who_key": "Pangaea Three-B, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 39789.009999999995, "score": 32.2, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "10% owner buys $40K more of GLBL", "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000089924322039550/0000899243-22-039550-index.htm", "trade_date": "2022-12-28", "timestamp": "2022-12-28", "mins": 2024083}, {"id": "0000899243-22-039330", "src": "INSIDERS", "ticker": "GLBL", "cik": "1838615", "company": "AlTi Global, Inc.", "company_raw": "Cartesian Growth Corp", "who": "Pangaea Three-B, LP", "who_key": "Pangaea Three-B, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 26037.88, "score": 30.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "10% owner buys $26K more of GLBL", "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000089924322039330/0000899243-22-039330-index.htm", "trade_date": "2022-12-23", "timestamp": "2022-12-23", "mins": 2031283}, {"id": "0000899243-22-039149", "src": "INSIDERS", "ticker": "GLBL", "cik": "1838615", "company": "AlTi Global, Inc.", "company_raw": "Cartesian Growth Corp", "who": "Pangaea Three-B, LP", "who_key": "Pangaea Three-B, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 45811.6137, "score": 33.2, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "10% owner buys $46K more of GLBL", "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000089924322039149/0000899243-22-039149-index.htm", "trade_date": "2022-12-20", "timestamp": "2022-12-20", "mins": 2035603}, {"id": "0000899243-22-037047", "src": "INSIDERS", "ticker": "GLBL", "cik": "1838615", "company": "AlTi Global, Inc.", "company_raw": "Cartesian Growth Corp", "who": "Pangaea Three-B, LP", "who_key": "Pangaea Three-B, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "10% owner files routine paperwork on GLBL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000089924322037047/0000899243-22-037047-index.htm", "trade_date": "2022-11-22", "timestamp": "2022-11-22", "mins": 2075923}, {"id": "0000899243-22-036589", "src": "INSIDERS", "ticker": "GLBL", "cik": "1838615", "company": "AlTi Global, Inc.", "company_raw": "Cartesian Growth Corp", "who": "Pangaea Three-B, LP", "who_key": "Pangaea Three-B, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 867080.3803, "score": 62.8, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Big holder adds $867K of GLBL", "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000089924322036589/0000899243-22-036589-index.htm", "trade_date": "2022-11-21", "timestamp": "2022-11-21", "mins": 2077363}, {"id": "0000899243-22-035627", "src": "INSIDERS", "ticker": "GLBL", "cik": "1838615", "company": "AlTi Global, Inc.", "company_raw": "Cartesian Growth Corp", "who": "Pangaea Three-B, LP", "who_key": "Pangaea Three-B, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "10% owner files routine paperwork on GLBL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000089924322035627/0000899243-22-035627-index.htm", "trade_date": "2022-11-09", "timestamp": "2022-11-09", "mins": 2094643}, {"id": "0000899243-22-035231", "src": "INSIDERS", "ticker": "GLBL", "cik": "1838615", "company": "AlTi Global, Inc.", "company_raw": "Cartesian Growth Corp", "who": "Pangaea Three-B, LP", "who_key": "Pangaea Three-B, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "10% owner files routine paperwork on GLBL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000089924322035231/0000899243-22-035231-index.htm", "trade_date": "2022-11-02", "timestamp": "2022-11-02", "mins": 2104723}, {"id": "0000899243-22-020298", "src": "INSIDERS", "ticker": "GLBL", "cik": "1838615", "company": "AlTi Global, Inc.", "company_raw": "Cartesian Growth Corp", "who": "Pangaea Three-B, LP", "who_key": "Pangaea Three-B, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "10% owner files routine paperwork on GLBL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000089924322020298/0000899243-22-020298-index.htm", "trade_date": "2022-05-27", "timestamp": "2022-05-27", "mins": 2333683}, {"id": "0000899243-22-020044", "src": "INSIDERS", "ticker": "GLBL", "cik": "1838615", "company": "AlTi Global, Inc.", "company_raw": "Cartesian Growth Corp", "who": "Pangaea Three-B, LP", "who_key": "Pangaea Three-B, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "10% owner files routine paperwork on GLBL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000089924322020044/0000899243-22-020044-index.htm", "trade_date": "2022-05-25", "timestamp": "2022-05-25", "mins": 2336563}, {"id": "0000899243-22-019590", "src": "INSIDERS", "ticker": "GLBL", "cik": "1838615", "company": "AlTi Global, Inc.", "company_raw": "Cartesian Growth Corp", "who": "Pangaea Three-B, LP", "who_key": "Pangaea Three-B, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "10% owner files routine paperwork on GLBL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000089924322019590/0000899243-22-019590-index.htm", "trade_date": "2022-05-23", "timestamp": "2022-05-23", "mins": 2339443}, {"id": "0000899243-22-019307", "src": "INSIDERS", "ticker": "GLBL", "cik": "1838615", "company": "AlTi Global, Inc.", "company_raw": "Cartesian Growth Corp", "who": "Pangaea Three-B, LP", "who_key": "Pangaea Three-B, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "10% owner files routine paperwork on GLBL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000089924322019307/0000899243-22-019307-index.htm", "trade_date": "2022-05-19", "timestamp": "2022-05-19", "mins": 2345203}, {"id": "0000950157-17-001645", "src": "INSIDERS", "ticker": "GLBL", "cik": "1620702", "company": "TERRAFORM GLOBAL, INC.", "company_raw": "TERRAFORM GLOBAL, INC.", "who": "Brookfield Asset Management Inc.", "who_key": "BROOKFIELD ASSET MANAGEMENT INC.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 5100.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "10% owner files routine paperwork on GLBL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1533232/000095015717001645/0000950157-17-001645-index.htm", "trade_date": "2017-12-28", "timestamp": "2017-12-28", "mins": 4653523}], "recent_buys": [{"id": "0000899243-22-039550", "src": "INSIDERS", "ticker": "GLBL", "cik": "1838615", "company": "AlTi Global, Inc.", "company_raw": "Cartesian Growth Corp", "who": "Pangaea Three-B, LP", "who_key": "Pangaea Three-B, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 39789.009999999995, "score": 32.2, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "10% owner buys $40K more of GLBL", "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000089924322039550/0000899243-22-039550-index.htm", "trade_date": "2022-12-28", "timestamp": "2022-12-28", "mins": 2024083}, {"id": "0000899243-22-039330", "src": "INSIDERS", "ticker": "GLBL", "cik": "1838615", "company": "AlTi Global, Inc.", "company_raw": "Cartesian Growth Corp", "who": "Pangaea Three-B, LP", "who_key": "Pangaea Three-B, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 26037.88, "score": 30.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "10% owner buys $26K more of GLBL", "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000089924322039330/0000899243-22-039330-index.htm", "trade_date": "2022-12-23", "timestamp": "2022-12-23", "mins": 2031283}, {"id": "0000899243-22-039149", "src": "INSIDERS", "ticker": "GLBL", "cik": "1838615", "company": "AlTi Global, Inc.", "company_raw": "Cartesian Growth Corp", "who": "Pangaea Three-B, LP", "who_key": "Pangaea Three-B, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 45811.6137, "score": 33.2, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "10% owner buys $46K more of GLBL", "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000089924322039149/0000899243-22-039149-index.htm", "trade_date": "2022-12-20", "timestamp": "2022-12-20", "mins": 2035603}, {"id": "0000899243-22-036589", "src": "INSIDERS", "ticker": "GLBL", "cik": "1838615", "company": "AlTi Global, Inc.", "company_raw": "Cartesian Growth Corp", "who": "Pangaea Three-B, LP", "who_key": "Pangaea Three-B, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 867080.3803, "score": 62.8, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Big holder adds $867K of GLBL", "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000089924322036589/0000899243-22-036589-index.htm", "trade_date": "2022-11-21", "timestamp": "2022-11-21", "mins": 2077363}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "Cboe BZX", "note": "Currently listed on Cboe BZX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Pangaea Three-B, LP", "who_key": "Pangaea Three-B, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 978718.884, "sold": 0, "net": 978718.884, "trades": 4, "top_score": 62.8, "lean": "buying", "history": [{"action": "BUY", "amount": 39789.009999999995, "date": "2022-12-28", "score": 32.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000089924322039550/0000899243-22-039550-index.htm"}, {"action": "BUY", "amount": 26037.88, "date": "2022-12-23", "score": 30.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000089924322039330/0000899243-22-039330-index.htm"}, {"action": "BUY", "amount": 45811.6137, "date": "2022-12-20", "score": 33.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000089924322039149/0000899243-22-039149-index.htm"}, {"action": "BUY", "amount": 867080.3803, "date": "2022-11-21", "score": 62.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000089924322036589/0000899243-22-036589-index.htm"}], "latest": {"action": "BUY", "amount": 39789.009999999995, "date": "2022-12-28", "score": 32.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1838615/000089924322039550/0000899243-22-039550-index.htm"}}], "activity": [], "announcements": [{"form": "13F-HR", "date": "2026-08-05", "title": "Institutional holdings (13F)", "accession": "0001838615-26-000004", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-10", "title": "Form EFFECT", "accession": "9999999995-26-002256", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294991", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001628280-26-046705", "price_sensitive": true}, {"form": "S-3", "date": "2026-06-30", "title": "Shelf registration", "accession": "0001140361-26-026861", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001628280-26-045487", "price_sensitive": true}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001140361-26-025758", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001140361-26-025757", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001140361-26-025756", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001140361-26-025755", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001140361-26-025754", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001140361-26-025753", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001140361-26-025752", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001140361-26-025666", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-05-29", "title": "Form DEFA14A", "accession": "0001140361-26-023315", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001628280-26-033621", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001628280-26-033448", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-05-07", "title": "Institutional holdings (13F)", "accession": "0001838615-26-000003", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-01", "title": "Form DEFA14A", "accession": "0001140361-26-018409", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-30", "title": "Form ARS", "accession": "0001140361-26-018300", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-30", "title": "Form DEFA14A", "accession": "0001140361-26-018298", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001140361-26-018294", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-24", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-048538", "price_sensitive": false}, {"form": "3", "date": "2026-04-09", "title": "FORM 3", "accession": "0001140361-26-014069", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "FORM 4", "accession": "0001140361-26-013066", "price_sensitive": false}], "performance": {"ticker": "GLBL", "has_prices": true, "summary": {"n": 4, "avg": 0.41140892785970506, "win_rate": 1.0, "best": 0.41140892785970506, "worst": 0.41140892785970506, "as_of": "2026-09-18"}, "buys": [{"who": "Pangaea Three-B, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 39789.009999999995, "date": "2022-12-28", "score": 32.2, "ref_price": 20.072, "return": 0.41140892785970506}, {"who": "Pangaea Three-B, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 26037.88, "date": "2022-12-23", "score": 30.0, "ref_price": 20.072, "return": 0.41140892785970506}, {"who": "Pangaea Three-B, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 45811.6137, "date": "2022-12-20", "score": 33.2, "ref_price": 20.072, "return": 0.41140892785970506}, {"who": "Pangaea Three-B, LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 867080.3803, "date": "2022-11-21", "score": 62.8, "ref_price": 20.072, "return": 0.41140892785970506}]}, "price_series": [{"date": "2024-09-17", "close": 20.072, "volume": 9.0}, {"date": "2024-09-18", "close": 20.0217, "volume": 50.0}, {"date": "2024-09-19", "close": 20.3982, "volume": 200.0}, {"date": "2024-09-20", "close": 20.3561, "volume": 1571.0}, {"date": "2024-09-23", "close": 20.402, "volume": 387.0}, {"date": "2024-09-24", "close": 20.4517, "volume": 219.0}, {"date": "2024-09-25", "close": 20.4517, "volume": null}, {"date": "2024-09-26", "close": 20.4517, "volume": null}, {"date": "2024-09-27", "close": 20.5186, "volume": 380.0}, {"date": "2024-09-30", "close": 20.5687, "volume": 10.0}, {"date": "2024-10-01", "close": 20.5687, "volume": null}, {"date": "2024-10-02", "close": 20.3804, "volume": 331.0}, {"date": "2024-10-03", "close": 20.3804, "volume": null}, {"date": "2024-10-04", "close": 20.5489, "volume": 360.0}, {"date": "2024-10-07", "close": 20.3275, "volume": 39.0}, {"date": "2024-10-08", "close": 20.5528, "volume": 300.0}, {"date": "2024-10-09", "close": 20.6808, "volume": 635.0}, {"date": "2024-10-10", "close": 20.6808, "volume": null}, {"date": "2024-10-11", "close": 20.7723, "volume": 307.0}, {"date": "2024-10-14", "close": 20.9254, "volume": 2.0}, {"date": "2024-10-15", "close": 20.6994, "volume": 2.0}, {"date": "2024-10-16", "close": 20.7788, "volume": 2.0}, {"date": "2024-10-17", "close": 20.7743, "volume": 6.0}, {"date": "2024-10-18", "close": 20.878, "volume": 2.0}, {"date": "2024-10-21", "close": 20.8073, "volume": 2.0}, {"date": "2024-10-22", "close": 20.8073, "volume": null}, {"date": "2024-10-23", "close": 20.563, "volume": 2000.0}, {"date": "2024-10-24", "close": 20.563, "volume": null}, {"date": "2024-10-25", "close": 20.6332, "volume": 28.0}, {"date": "2024-10-28", "close": 20.7154, "volume": 254.0}, {"date": "2024-10-29", "close": 20.8308, "volume": 1811.0}, {"date": "2024-10-30", "close": 20.8308, "volume": null}, {"date": "2024-10-31", "close": 20.8308, "volume": null}, {"date": "2024-11-01", "close": 20.4836, "volume": 116.0}, {"date": "2024-11-04", "close": 20.4184, "volume": 3.0}, {"date": "2024-11-05", "close": 20.4184, "volume": null}, {"date": "2024-11-06", "close": 20.4184, "volume": null}, {"date": "2024-11-07", "close": 21.3795, "volume": 290.0}, {"date": "2024-11-08", "close": 21.3675, "volume": 2.0}, {"date": "2024-11-11", "close": 21.4107, "volume": 3.0}, {"date": "2024-11-12", "close": 21.4107, "volume": null}, {"date": "2024-11-13", "close": 21.4107, "volume": null}, {"date": "2024-11-14", "close": 21.4107, "volume": null}, {"date": "2024-11-15", "close": 20.9062, "volume": 100.0}, {"date": "2024-11-18", "close": 20.9062, "volume": null}, {"date": "2024-11-19", "close": 21.1141, "volume": 1.0}, {"date": "2024-11-20", "close": 21.1141, "volume": null}, {"date": "2024-11-21", "close": 21.1141, "volume": null}, {"date": "2024-11-22", "close": 21.2319, "volume": 300.0}, {"date": "2024-11-25", "close": 21.2319, "volume": null}, {"date": "2024-11-26", "close": 21.2319, "volume": null}, {"date": "2024-11-27", "close": 21.2319, "volume": null}, {"date": "2024-11-29", "close": 21.2319, "volume": null}, {"date": "2024-12-02", "close": 21.2319, "volume": null}, {"date": "2024-12-03", "close": 21.2319, "volume": null}, {"date": "2024-12-04", "close": 21.2319, "volume": null}, {"date": "2024-12-05", "close": 21.2319, "volume": null}, {"date": "2024-12-06", "close": 21.2319, "volume": null}, {"date": "2024-12-09", "close": 21.7304, "volume": 2.0}, {"date": "2024-12-10", "close": 21.6546, "volume": 3.0}, {"date": "2024-12-11", "close": 21.6546, "volume": null}, {"date": "2024-12-12", "close": 21.6546, "volume": null}, {"date": "2024-12-13", "close": 21.6546, "volume": null}, {"date": "2024-12-16", "close": 21.6546, "volume": null}, {"date": "2024-12-17", "close": 21.6546, "volume": null}, {"date": "2024-12-18", "close": 21.6546, "volume": null}, {"date": "2024-12-19", "close": 21.1249, "volume": 100.0}, {"date": "2024-12-20", "close": 21.1249, "volume": null}, {"date": "2024-12-23", "close": 21.5128, "volume": 15.0}, {"date": "2024-12-24", "close": 21.7088, "volume": 10.0}, {"date": "2024-12-26", "close": 21.7701, "volume": 1.0}, {"date": "2024-12-27", "close": 21.7701, "volume": null}, {"date": "2024-12-30", "close": 21.7701, "volume": null}, {"date": "2024-12-31", "close": 21.1436, "volume": 1.0}, {"date": "2025-01-02", "close": 21.1482, "volume": 1.0}, {"date": "2025-01-03", "close": 21.1482, "volume": null}, {"date": "2025-01-06", "close": 21.6511, "volume": 1.0}, {"date": "2025-01-07", "close": 21.6511, "volume": null}, {"date": "2025-01-08", "close": 21.6511, "volume": null}, {"date": "2025-01-10", "close": 21.6511, "volume": null}, {"date": "2025-01-13", "close": 21.6511, "volume": null}, {"date": "2025-01-14", "close": 21.6511, "volume": null}, {"date": "2025-01-15", "close": 21.6511, "volume": null}, {"date": "2025-01-16", "close": 21.6511, "volume": null}, {"date": "2025-01-17", "close": 21.6511, "volume": null}, {"date": "2025-01-21", "close": 21.822, "volume": 4.0}, {"date": "2025-01-22", "close": 21.822, "volume": null}, {"date": "2025-01-23", "close": 21.822, "volume": null}, {"date": "2025-01-24", "close": 21.822, "volume": null}, {"date": "2025-01-27", "close": 21.822, "volume": null}, {"date": "2025-01-28", "close": 21.822, "volume": null}, {"date": "2025-01-29", "close": 21.822, "volume": null}, {"date": "2025-01-30", "close": 21.822, "volume": null}, {"date": "2025-01-31", "close": 21.822, "volume": null}, {"date": "2025-02-03", "close": 21.822, "volume": null}, {"date": "2025-02-04", "close": 22.0347, "volume": 1.0}, {"date": "2025-02-05", "close": 22.0956, "volume": 1.0}, {"date": "2025-02-06", "close": 22.1379, "volume": 1.0}, {"date": "2025-02-07", "close": 21.9313, "volume": 1.0}, {"date": "2025-02-10", "close": 21.9313, "volume": null}, {"date": "2025-02-11", "close": 21.9313, "volume": null}, {"date": "2025-02-12", "close": 22.0469, "volume": 1.0}, {"date": "2025-02-13", "close": 22.0469, "volume": null}, {"date": "2025-02-14", "close": 22.0469, "volume": null}, {"date": "2025-02-18", "close": 22.0469, "volume": null}, {"date": "2025-02-19", "close": 22.2681, "volume": 2.0}, {"date": "2025-02-20", "close": 22.2681, "volume": null}, {"date": "2025-02-21", "close": 22.2681, "volume": null}, {"date": "2025-02-24", "close": 22.2681, "volume": null}, {"date": "2025-02-25", "close": 22.2681, "volume": null}, {"date": "2025-02-26", "close": 22.2681, "volume": null}, {"date": "2025-02-27", "close": 22.2681, "volume": null}, {"date": "2025-02-28", "close": 22.2681, "volume": null}, {"date": "2025-03-03", "close": 20.9916, "volume": 3000.0}, {"date": "2025-03-04", "close": 20.9916, "volume": null}, {"date": "2025-03-05", "close": 21.1507, "volume": 3000.0}, {"date": "2025-03-06", "close": 21.1507, "volume": null}, {"date": "2025-03-07", "close": 21.1507, "volume": null}, {"date": "2025-03-10", "close": 20.0882, "volume": 1.0}, {"date": "2025-03-11", "close": 20.0882, "volume": null}, {"date": "2025-03-12", "close": 20.1748, "volume": 2151.0}, {"date": "2025-03-13", "close": 19.7961, "volume": 1.0}, {"date": "2025-03-14", "close": 19.7961, "volume": null}, {"date": "2025-03-17", "close": 19.7961, "volume": null}, {"date": "2025-03-18", "close": 19.7961, "volume": null}, {"date": "2025-03-19", "close": 20.4213, "volume": 110.0}, {"date": "2025-03-20", "close": 20.366, "volume": 2.0}, {"date": "2025-03-21", "close": 20.366, "volume": null}, {"date": "2025-03-24", "close": 20.366, "volume": null}, {"date": "2025-03-25", "close": 20.366, "volume": null}, {"date": "2025-03-26", "close": 20.366, "volume": null}, {"date": "2025-03-27", "close": 20.366, "volume": null}, {"date": "2025-03-28", "close": 19.9505, "volume": 1.0}, {"date": "2025-03-31", "close": 19.9997, "volume": 9.0}, {"date": "2025-04-01", "close": 20.1001, "volume": 2.0}, {"date": "2025-04-02", "close": 20.2692, "volume": 3.0}, {"date": "2025-04-03", "close": 20.2692, "volume": null}, {"date": "2025-04-04", "close": 18.2014, "volume": 6.0}, {"date": "2025-04-07", "close": 18.2014, "volume": null}, {"date": "2025-04-08", "close": 17.8984, "volume": 1200.0}, {"date": "2025-04-09", "close": 17.8984, "volume": null}, {"date": "2025-04-10", "close": 17.8984, "volume": null}, {"date": "2025-04-11", "close": 19.4163, "volume": 5.0}, {"date": "2025-04-14", "close": 19.4163, "volume": null}, {"date": "2025-04-15", "close": 19.5218, "volume": 2.0}, {"date": "2025-04-16", "close": 19.5218, "volume": null}, {"date": "2025-04-17", "close": 19.0681, "volume": 11.0}, {"date": "2025-04-21", "close": 18.6523, "volume": 528.0}, {"date": "2025-04-22", "close": 19.1239, "volume": 15.0}, {"date": "2025-04-23", "close": 19.4747, "volume": 10.0}, {"date": "2025-04-24", "close": 19.4747, "volume": null}, {"date": "2025-04-25", "close": 20.0714, "volume": 432.0}, {"date": "2025-04-28", "close": 20.1096, "volume": 2.0}, {"date": "2025-04-29", "close": 20.1927, "volume": 3.0}, {"date": "2025-04-30", "close": 20.2298, "volume": 58.0}, {"date": "2025-05-01", "close": 20.4025, "volume": 395.0}, {"date": "2025-05-02", "close": 20.7186, "volume": 2.0}, {"date": "2025-05-05", "close": 20.7186, "volume": null}, {"date": "2025-05-06", "close": 20.7186, "volume": null}, {"date": "2025-05-07", "close": 20.7186, "volume": null}, {"date": "2025-05-08", "close": 20.6824, "volume": 2.0}, {"date": "2025-05-09", "close": 20.6824, "volume": null}, {"date": "2025-05-12", "close": 20.6824, "volume": null}, {"date": "2025-05-13", "close": 21.4963, "volume": 10.0}, {"date": "2025-05-14", "close": 21.4963, "volume": null}, {"date": "2025-05-15", "close": 21.4963, "volume": null}, {"date": "2025-05-16", "close": 21.4963, "volume": null}, {"date": "2025-05-19", "close": 21.4963, "volume": null}, {"date": "2025-05-20", "close": 21.4963, "volume": null}, {"date": "2025-05-21", "close": 21.3843, "volume": 1.0}, {"date": "2025-05-22", "close": 21.3843, "volume": null}, {"date": "2025-05-23", "close": 21.3843, "volume": null}, {"date": "2025-05-27", "close": 21.3843, "volume": null}, {"date": "2025-05-28", "close": 21.5302, "volume": 1.0}, {"date": "2025-05-29", "close": 21.5302, "volume": null}, {"date": "2025-05-30", "close": 21.5302, "volume": null}, {"date": "2025-06-02", "close": 21.7387, "volume": 501.0}, {"date": "2025-06-03", "close": 21.7387, "volume": null}, {"date": "2025-06-04", "close": 21.7387, "volume": null}, {"date": "2025-06-05", "close": 21.7387, "volume": null}, {"date": "2025-06-06", "close": 22.0435, "volume": 1.0}, {"date": "2025-06-09", "close": 22.0435, "volume": null}, {"date": "2025-06-10", "close": 22.1275, "volume": 8.0}, {"date": "2025-06-11", "close": 22.0625, "volume": 2.0}, {"date": "2025-06-12", "close": 22.1442, "volume": 1.0}, {"date": "2025-06-13", "close": 21.8524, "volume": 1.0}, {"date": "2025-06-16", "close": 22.1037, "volume": 10.0}, {"date": "2025-06-17", "close": 22.1037, "volume": null}, {"date": "2025-06-18", "close": 21.927, "volume": 511.0}, {"date": "2025-06-20", "close": 21.7992, "volume": 35.0}, {"date": "2025-06-23", "close": 21.994, "volume": 500.0}, {"date": "2025-06-24", "close": 22.3261, "volume": 394.0}, {"date": "2025-06-25", "close": 22.3243, "volume": 2.0}, {"date": "2025-06-26", "close": 22.3243, "volume": null}, {"date": "2025-06-27", "close": 22.6776, "volume": 5.0}, {"date": "2025-06-30", "close": 22.6776, "volume": null}, {"date": "2025-07-01", "close": 22.6776, "volume": null}, {"date": "2025-07-02", "close": 22.6776, "volume": null}, {"date": "2025-07-03", "close": 22.6776, "volume": null}, {"date": "2025-07-07", "close": 22.8486, "volume": 5.0}, {"date": "2025-07-08", "close": 22.8133, "volume": 3.0}, {"date": "2025-07-09", "close": 22.969, "volume": 488.0}, {"date": "2025-07-10", "close": 22.9483, "volume": 2.0}, {"date": "2025-07-11", "close": 22.8333, "volume": 5.0}, {"date": "2025-07-14", "close": 22.8333, "volume": null}, {"date": "2025-07-15", "close": 22.8333, "volume": null}, {"date": "2025-07-16", "close": 22.8333, "volume": null}, {"date": "2025-07-17", "close": 22.8333, "volume": null}, {"date": "2025-07-18", "close": 22.8333, "volume": null}, {"date": "2025-07-21", "close": 23.0831, "volume": 446.0}, {"date": "2025-07-22", "close": 23.0701, "volume": 2.0}, {"date": "2025-07-23", "close": 23.0701, "volume": null}, {"date": "2025-07-24", "close": 23.2672, "volume": 651.0}, {"date": "2025-07-25", "close": 23.3252, "volume": 3.0}, {"date": "2025-07-28", "close": 23.3252, "volume": 75.0}, {"date": "2025-07-29", "close": 23.3252, "volume": null}, {"date": "2025-07-30", "close": 23.325, "volume": 338.0}, {"date": "2025-07-31", "close": 23.1767, "volume": 1198.0}, {"date": "2025-08-01", "close": 22.7684, "volume": 30.0}, {"date": "2025-08-04", "close": 23.1488, "volume": 126.0}, {"date": "2025-08-05", "close": 23.0415, "volume": 19.0}, {"date": "2025-08-06", "close": 23.2781, "volume": 75.0}, {"date": "2025-08-07", "close": 23.2781, "volume": null}, {"date": "2025-08-08", "close": 23.4498, "volume": 100.0}, {"date": "2025-08-11", "close": 23.475, "volume": 54.0}, {"date": "2025-08-12", "close": 23.6528, "volume": 427.0}, {"date": "2025-08-13", "close": 23.7088, "volume": 50.0}, {"date": "2025-08-14", "close": 23.7287, "volume": 1.0}, {"date": "2025-08-15", "close": 23.6916, "volume": 1.0}, {"date": "2025-08-18", "close": 23.6939, "volume": 1536.0}, {"date": "2025-08-19", "close": 23.471, "volume": 3.0}, {"date": "2025-08-20", "close": 23.4259, "volume": 50.0}, {"date": "2025-08-21", "close": 23.4259, "volume": null}, {"date": "2025-08-22", "close": 23.4259, "volume": null}, {"date": "2025-08-25", "close": 23.4259, "volume": null}, {"date": "2025-08-26", "close": 23.6638, "volume": 53.0}, {"date": "2025-08-27", "close": 23.6638, "volume": null}, {"date": "2025-08-28", "close": 23.6638, "volume": null}, {"date": "2025-08-29", "close": 23.6638, "volume": null}, {"date": "2025-09-02", "close": 23.6638, "volume": null}, {"date": "2025-09-03", "close": 23.7499, "volume": 1.0}, {"date": "2025-09-04", "close": 23.7499, "volume": null}, {"date": "2025-09-05", "close": 23.7499, "volume": null}, {"date": "2025-09-08", "close": 23.7499, "volume": null}, {"date": "2025-09-09", "close": 24.2218, "volume": 1.0}, {"date": "2025-09-10", "close": 24.2644, "volume": 1.0}, {"date": "2025-09-11", "close": 24.4288, "volume": 2.0}, {"date": "2025-09-12", "close": 24.3626, "volume": 1.0}, {"date": "2025-09-15", "close": 24.3626, "volume": null}, {"date": "2025-09-16", "close": 24.3626, "volume": null}, {"date": "2025-09-17", "close": 24.3626, "volume": null}, {"date": "2025-09-18", "close": 24.3626, "volume": null}, {"date": "2025-09-19", "close": 24.3626, "volume": null}, {"date": "2025-09-22", "close": 24.8177, "volume": 1.0}, {"date": "2025-09-23", "close": 24.8177, "volume": null}, {"date": "2025-09-24", "close": 24.8177, "volume": null}, {"date": "2025-09-25", "close": 24.8177, "volume": null}, {"date": "2025-09-26", "close": 24.8177, "volume": null}, {"date": "2025-09-29", "close": 24.5773, "volume": 18.0}, {"date": "2025-09-30", "close": 24.5907, "volume": 5.0}, {"date": "2025-10-01", "close": 24.5907, "volume": null}, {"date": "2025-10-02", "close": 24.5907, "volume": null}, {"date": "2025-10-03", "close": 24.7205, "volume": 3.0}, {"date": "2025-10-06", "close": 24.8676, "volume": 670.0}, {"date": "2025-10-07", "close": 24.8676, "volume": null}, {"date": "2025-10-08", "close": 24.9206, "volume": 18.0}, {"date": "2025-10-09", "close": 24.9206, "volume": null}, {"date": "2025-10-10", "close": 24.9206, "volume": null}, {"date": "2025-10-13", "close": 24.58, "volume": 1.0}, {"date": "2025-10-14", "close": 24.541, "volume": 2.0}, {"date": "2025-10-15", "close": 24.541, "volume": null}, {"date": "2025-10-16", "close": 24.541, "volume": null}, {"date": "2025-10-17", "close": 24.541, "volume": null}, {"date": "2025-10-20", "close": 25.0002, "volume": 1.0}, {"date": "2025-10-21", "close": 25.0002, "volume": null}, {"date": "2025-10-22", "close": 24.8076, "volume": 121.0}, {"date": "2025-10-23", "close": 24.8076, "volume": null}, {"date": "2025-10-24", "close": 25.2005, "volume": 221.0}, {"date": "2025-10-27", "close": 25.5396, "volume": 78.0}, {"date": "2025-10-28", "close": 25.5396, "volume": null}, {"date": "2025-10-29", "close": 25.5396, "volume": null}, {"date": "2025-10-30", "close": 25.5396, "volume": null}, {"date": "2025-10-31", "close": 25.3445, "volume": 1.0}, {"date": "2025-11-03", "close": 25.3721, "volume": 43.0}, {"date": "2025-11-04", "close": 25.0288, "volume": 5.0}, {"date": "2025-11-05", "close": 25.1698, "volume": 2.0}, {"date": "2025-11-06", "close": 25.1698, "volume": null}, {"date": "2025-11-07", "close": 25.1698, "volume": null}, {"date": "2025-11-10", "close": 25.283, "volume": 42.0}, {"date": "2025-11-11", "close": 25.283, "volume": null}, {"date": "2025-11-12", "close": 25.283, "volume": null}, {"date": "2025-11-13", "close": 25.283, "volume": null}, {"date": "2025-11-14", "close": 25.283, "volume": null}, {"date": "2025-11-17", "close": 24.544, "volume": 240.0}, {"date": "2025-11-18", "close": 24.3325, "volume": 204.0}, {"date": "2025-11-19", "close": 24.3325, "volume": null}, {"date": "2025-11-20", "close": 24.3325, "volume": null}, {"date": "2025-11-21", "close": 24.2374, "volume": 1.0}, {"date": "2025-11-24", "close": 24.7325, "volume": 14.0}, {"date": "2025-11-25", "close": 24.9893, "volume": 1.0}, {"date": "2025-11-26", "close": 25.2052, "volume": 1002.0}, {"date": "2025-11-28", "close": 25.2052, "volume": null}, {"date": "2025-12-01", "close": 25.1899, "volume": 1001.0}, {"date": "2025-12-02", "close": 25.1899, "volume": null}, {"date": "2025-12-03", "close": 25.3797, "volume": 5.0}, {"date": "2025-12-04", "close": 25.3889, "volume": 109.0}, {"date": "2025-12-05", "close": 25.5354, "volume": 2.0}, {"date": "2025-12-08", "close": 25.4539, "volume": 1.0}, {"date": "2025-12-09", "close": 25.4539, "volume": null}, {"date": "2025-12-10", "close": 25.7014, "volume": 63.0}, {"date": "2025-12-11", "close": 25.7014, "volume": null}, {"date": "2025-12-12", "close": 25.7014, "volume": null}, {"date": "2025-12-15", "close": 25.2039, "volume": 176.0}, {"date": "2025-12-16", "close": 25.1661, "volume": 1.0}, {"date": "2025-12-17", "close": 24.8296, "volume": 22.0}, {"date": "2025-12-18", "close": 25.0665, "volume": 81.0}, {"date": "2025-12-19", "close": 25.3098, "volume": 340.0}, {"date": "2025-12-22", "close": 25.3098, "volume": null}, {"date": "2025-12-23", "close": 25.5723, "volume": 40.0}, {"date": "2025-12-24", "close": 25.6403, "volume": 1.0}, {"date": "2025-12-26", "close": 25.6508, "volume": 24.0}, {"date": "2025-12-29", "close": 25.567, "volume": 23.0}, {"date": "2025-12-30", "close": 25.3648, "volume": 140.0}, {"date": "2025-12-31", "close": 25.183, "volume": 42.0}, {"date": "2026-01-02", "close": 25.162, "volume": 329.0}, {"date": "2026-01-05", "close": 25.3812, "volume": 20.0}, {"date": "2026-01-06", "close": 25.6118, "volume": 3.0}, {"date": "2026-01-07", "close": 25.5498, "volume": 2227.0}, {"date": "2026-01-08", "close": 25.5498, "volume": null}, {"date": "2026-01-09", "close": 25.5498, "volume": null}, {"date": "2026-01-12", "close": 25.7615, "volume": 2.0}, {"date": "2026-01-13", "close": 25.7615, "volume": null}, {"date": "2026-01-14", "close": 25.5298, "volume": 2.0}, {"date": "2026-01-15", "close": 25.5298, "volume": null}, {"date": "2026-01-16", "close": 25.5298, "volume": null}, {"date": "2026-01-20", "close": 25.0157, "volume": 1.0}, {"date": "2026-01-21", "close": 25.274, "volume": 1.0}, {"date": "2026-01-22", "close": 25.274, "volume": null}, {"date": "2026-01-23", "close": 25.4332, "volume": 1.0}, {"date": "2026-01-26", "close": 25.5845, "volume": 2.0}, {"date": "2026-01-27", "close": 25.5845, "volume": null}, {"date": "2026-01-28", "close": 25.5845, "volume": null}, {"date": "2026-01-29", "close": 25.5845, "volume": null}, {"date": "2026-01-30", "close": 25.5845, "volume": null}, {"date": "2026-02-02", "close": 25.5845, "volume": null}, {"date": "2026-02-03", "close": 25.2015, "volume": 800.0}, {"date": "2026-02-04", "close": 24.9239, "volume": 1.0}, {"date": "2026-02-05", "close": 24.6021, "volume": 800.0}, {"date": "2026-02-06", "close": 24.6021, "volume": null}, {"date": "2026-02-09", "close": 24.6021, "volume": null}, {"date": "2026-02-10", "close": 25.1913, "volume": 2264.0}, {"date": "2026-02-11", "close": 25.1913, "volume": null}, {"date": "2026-02-12", "close": 25.1913, "volume": null}, {"date": "2026-02-13", "close": 25.1913, "volume": null}, {"date": "2026-02-17", "close": 25.1913, "volume": null}, {"date": "2026-02-18", "close": 24.8711, "volume": 25.0}, {"date": "2026-02-19", "close": 24.7371, "volume": 2.0}, {"date": "2026-02-20", "close": 24.9616, "volume": 2.0}, {"date": "2026-02-23", "close": 24.5912, "volume": 3.0}, {"date": "2026-02-24", "close": 24.5912, "volume": null}, {"date": "2026-02-25", "close": 24.5912, "volume": null}, {"date": "2026-02-26", "close": 24.5912, "volume": null}, {"date": "2026-02-27", "close": 24.9006, "volume": 1500.0}, {"date": "2026-03-02", "close": 24.9006, "volume": null}, {"date": "2026-03-03", "close": 24.9006, "volume": null}, {"date": "2026-03-04", "close": 24.8575, "volume": 1487.0}, {"date": "2026-03-05", "close": 24.8575, "volume": null}, {"date": "2026-03-06", "close": 24.4108, "volume": 370.0}, {"date": "2026-03-09", "close": 24.4108, "volume": null}, {"date": "2026-03-10", "close": 24.5801, "volume": 5.0}, {"date": "2026-03-11", "close": 24.5801, "volume": null}, {"date": "2026-03-12", "close": 24.315, "volume": 200.0}, {"date": "2026-03-13", "close": 24.315, "volume": null}, {"date": "2026-03-16", "close": 24.2691, "volume": 20.0}, {"date": "2026-03-17", "close": 24.2691, "volume": null}, {"date": "2026-03-18", "close": 24.2691, "volume": null}, {"date": "2026-03-19", "close": 23.9667, "volume": 1.0}, {"date": "2026-03-20", "close": 23.9667, "volume": null}, {"date": "2026-03-23", "close": 24.065, "volume": 117.0}, {"date": "2026-03-24", "close": 24.065, "volume": null}, {"date": "2026-03-25", "close": 24.065, "volume": null}, {"date": "2026-03-26", "close": 24.065, "volume": null}, {"date": "2026-03-27", "close": 24.065, "volume": null}, {"date": "2026-03-30", "close": 22.935, "volume": 1639.0}, {"date": "2026-03-31", "close": 22.935, "volume": null}, {"date": "2026-04-01", "close": 22.935, "volume": null}, {"date": "2026-04-02", "close": 22.935, "volume": null}, {"date": "2026-04-06", "close": 23.9255, "volume": 1230.0}, {"date": "2026-04-07", "close": 23.9981, "volume": 40.0}, {"date": "2026-04-08", "close": 24.7129, "volume": 52.0}, {"date": "2026-04-09", "close": 24.7129, "volume": null}, {"date": "2026-04-10", "close": 24.7129, "volume": null}, {"date": "2026-04-13", "close": 25.1945, "volume": 42.0}, {"date": "2026-04-14", "close": 25.5967, "volume": 253.0}, {"date": "2026-04-15", "close": 25.8828, "volume": 10.0}, {"date": "2026-04-16", "close": 25.9745, "volume": 2.0}, {"date": "2026-04-17", "close": 26.375, "volume": 444.0}, {"date": "2026-04-20", "close": 26.375, "volume": null}, {"date": "2026-04-21", "close": 26.0692, "volume": 134.0}, {"date": "2026-04-22", "close": 26.0692, "volume": null}, {"date": "2026-04-23", "close": 26.0692, "volume": null}, {"date": "2026-04-24", "close": 26.5805, "volume": 25.0}, {"date": "2026-04-27", "close": 26.58, "volume": 332.0}, {"date": "2026-04-28", "close": 26.58, "volume": null}, {"date": "2026-04-29", "close": 26.58, "volume": null}, {"date": "2026-04-30", "close": 26.58, "volume": null}, {"date": "2026-05-01", "close": 26.58, "volume": null}, {"date": "2026-05-04", "close": 26.925, "volume": 700.0}, {"date": "2026-05-05", "close": 26.925, "volume": null}, {"date": "2026-05-06", "close": 27.4946, "volume": 15.0}, {"date": "2026-05-07", "close": 27.4946, "volume": null}, {"date": "2026-05-08", "close": 27.7193, "volume": 4.0}, {"date": "2026-05-11", "close": 27.7193, "volume": null}, {"date": "2026-05-12", "close": 27.5625, "volume": 108.0}, {"date": "2026-05-13", "close": 27.5625, "volume": null}, {"date": "2026-05-14", "close": 27.5625, "volume": null}, {"date": "2026-05-15", "close": 27.5625, "volume": null}, {"date": "2026-05-18", "close": 27.5625, "volume": null}, {"date": "2026-05-19", "close": 27.465, "volume": 509.0}, {"date": "2026-05-20", "close": 27.7023, "volume": 4.0}, {"date": "2026-05-21", "close": 27.7818, "volume": 4.0}, {"date": "2026-05-22", "close": 27.8794, "volume": 94.0}, {"date": "2026-05-26", "close": 28.1851, "volume": 75.0}, {"date": "2026-05-27", "close": 28.163, "volume": 452.0}, {"date": "2026-05-28", "close": 28.3662, "volume": 41.0}, {"date": "2026-05-29", "close": 28.5432, "volume": 345.0}, {"date": "2026-06-01", "close": 28.665, "volume": 7.0}, {"date": "2026-06-02", "close": 28.6, "volume": 536.0}, {"date": "2026-06-03", "close": 28.4698, "volume": 4.0}, {"date": "2026-06-04", "close": 28.4512, "volume": 4.0}, {"date": "2026-06-05", "close": 27.4879, "volume": 5.0}, {"date": "2026-06-08", "close": 27.612, "volume": 243.0}, {"date": "2026-06-09", "close": 27.422, "volume": 15.0}, {"date": "2026-06-10", "close": 27.0264, "volume": 5.0}, {"date": "2026-06-11", "close": 27.5253, "volume": 4.0}, {"date": "2026-06-12", "close": 27.6419, "volume": 4.0}, {"date": "2026-06-15", "close": 28.2776, "volume": 4.0}, {"date": "2026-06-16", "close": 28.1052, "volume": 250.0}, {"date": "2026-06-17", "close": 27.7009, "volume": 5.0}, {"date": "2026-06-18", "close": 28.1218, "volume": 4.0}, {"date": "2026-06-22", "close": 27.9043, "volume": 4.0}, {"date": "2026-06-23", "close": 27.4313, "volume": 4.0}, {"date": "2026-06-24", "close": 27.3009, "volume": 4.0}, {"date": "2026-06-25", "close": 27.3076, "volume": 4.0}, {"date": "2026-06-26", "close": 27.2408, "volume": 17.0}, {"date": "2026-06-29", "close": 27.6183, "volume": 319.0}, {"date": "2026-06-30", "close": 27.8956, "volume": 82.0}, {"date": "2026-07-01", "close": 27.7956, "volume": 238.0}, {"date": "2026-07-02", "close": 27.6358, "volume": 11.0}, {"date": "2026-07-06", "close": 27.966, "volume": 10.0}, {"date": "2026-07-07", "close": 27.7208, "volume": 11.0}, {"date": "2026-07-08", "close": 27.6611, "volume": 10.0}, {"date": "2026-07-09", "close": 27.9775, "volume": 79.0}, {"date": "2026-07-10", "close": 28.0806, "volume": 10.0}, {"date": "2026-07-13", "close": 27.955, "volume": 10.0}, {"date": "2026-07-14", "close": 28.0057, "volume": 10.0}, {"date": "2026-07-15", "close": 28.095, "volume": 11.0}, {"date": "2026-07-16", "close": 27.925, "volume": 10.0}, {"date": "2026-07-17", "close": 27.525, "volume": 12.0}, {"date": "2026-07-20", "close": 27.605, "volume": 191.0}, {"date": "2026-07-21", "close": 27.7114, "volume": 11.0}, {"date": "2026-07-22", "close": 27.665, "volume": 10.0}, {"date": "2026-07-23", "close": 27.205, "volume": 10.0}, {"date": "2026-07-24", "close": 27.245, "volume": 57.0}, {"date": "2026-07-27", "close": 27.195, "volume": 13.0}, {"date": "2026-07-28", "close": 27.205, "volume": 10.0}, {"date": "2026-07-29", "close": 27.295, "volume": 10.0}, {"date": "2026-07-30", "close": 27.4317, "volume": 14.0}, {"date": "2026-07-31", "close": 27.7525, "volume": 194.0}, {"date": "2026-08-03", "close": 28.1824, "volume": 10.0}, {"date": "2026-08-04", "close": 28.8259, "volume": 10.0}, {"date": "2026-08-05", "close": 28.925, "volume": 16.0}, {"date": "2026-08-06", "close": 28.685, "volume": 12.0}, {"date": "2026-08-07", "close": 28.8119, "volume": 110.0}, {"date": "2026-08-10", "close": 28.7571, "volume": 11.0}, {"date": "2026-08-11", "close": 28.6093, "volume": 31.0}, {"date": "2026-08-12", "close": 28.7164, "volume": 12.0}, {"date": "2026-08-13", "close": 28.9294, "volume": 344.0}, {"date": "2026-08-14", "close": 28.8099, "volume": 157.0}, {"date": "2026-08-17", "close": 28.6605, "volume": 10.0}, {"date": "2026-08-18", "close": 28.3266, "volume": 11.0}, {"date": "2026-08-19", "close": 28.2739, "volume": 10.0}, {"date": "2026-08-20", "close": 28.0848, "volume": 343.0}, {"date": "2026-08-21", "close": 28.2689, "volume": 10.0}, {"date": "2026-08-24", "close": 28.1911, "volume": 10.0}, {"date": "2026-08-25", "close": 28.3324, "volume": 13.0}, {"date": "2026-08-26", "close": 28.3088, "volume": 10.0}, {"date": "2026-08-27", "close": 28.5437, "volume": 10.0}, {"date": "2026-08-28", "close": 28.5004, "volume": 10.0}, {"date": "2026-08-31", "close": 28.3829, "volume": 13.0}, {"date": "2026-09-01", "close": 28.0517, "volume": 16.0}, {"date": "2026-09-02", "close": 28.1406, "volume": 10.0}, {"date": "2026-09-03", "close": 28.4827, "volume": 10.0}, {"date": "2026-09-04", "close": 28.467, "volume": 11.0}, {"date": "2026-09-08", "close": 28.3333, "volume": 1410.0}, {"date": "2026-09-09", "close": 28.2354, "volume": 10.0}, {"date": "2026-09-10", "close": 27.9987, "volume": 14.0}, {"date": "2026-09-11", "close": 28.2952, "volume": 10.0}, {"date": "2026-09-14", "close": 28.2114, "volume": 511.0}, {"date": "2026-09-15", "close": 27.9935, "volume": 2012.0}, {"date": "2026-09-16", "close": 27.9007, "volume": 10.0}, {"date": "2026-09-17", "close": 28.2935, "volume": 10.0}, {"date": "2026-09-18", "close": 28.3298, "volume": 10.0}], "refreshing": true}