{"ticker": "GLIBK", "overview": {"cik": "2057463", "ticker": "GLIBA", "name": "Liberty Capital Corp/NV", "industry": "Cable & Other Pay Television Services", "country": "United States", "sic": "4841", "announcements": [{"form": "8-K", "date": "2026-10-28", "title": "FORM 8-K", "accession": "0001104659-26-119664", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-09", "title": "Material event", "accession": "0002057463-26-000023", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-10-08", "title": "Form SCHEDULE 13G", "accession": "0000354204-26-001088", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-08", "title": "Form SCHEDULE 13G/A", "accession": "0001062993-26-005241", "price_sensitive": false}, {"form": "3", "date": "2026-10-01", "title": "Initial insider holdings", "accession": "0001225208-26-008057", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-106021", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-104854", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-02", "title": "Material event", "accession": "0002057463-26-000021", "price_sensitive": true}, {"form": "4", "date": "2026-08-28", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-103390", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-100948", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-099321", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001225208-26-007139", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001398344-26-014654", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001225208-26-007097", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0001062993-26-004095", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0002057463-26-000019", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001104659-26-091896", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000936", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000935", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001515", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002800", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002799", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0002057463-26-000017", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-29", "title": "FORM 8-K", "accession": "0001104659-26-078869", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001225208-26-005796", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 13583480.2076, "sell_n": 0, "sell_sum": 0, "net": 13583480.2076, "insiders": 1, "first_date": "2026-08-12", "last_date": "2026-08-13"}, "metrics": {"ticker": "GLIBK", "has_prices": true, "as_of": "2026-08-14", "last": 26.7, "prev_close": 26.69, "change": 0.00999999999999801, "change_pct": 0.0003746721618582994, "session_volume": 386296.0, "vwap_5": 25.75883314348107, "vwap_20": 23.868758319663176, "vwap_60": 22.19637489400756, "vwap_250": 30.496080219568412, "high_52w": 40.04, "low_52w": 19.86, "avg_volume_20": 472074.4, "sessions": 276, "market_cap": null}, "trades": [{"id": "0001104659-26-106021", "src": "INSIDERS", "ticker": "GLIBK", "cik": "2057463", "company": "Liberty Capital Corporation - Series C GCI Group", "company_raw": "Liberty Capital Corp/NV", "who": "John C. Malone", "who_key": "MALONE JOHN C", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Director files routine paperwork on GLIBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2057463/000110465926106021/0001104659-26-106021-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87285}, {"id": "0001104659-26-104854", "src": "INSIDERS", "ticker": "GLIBK", "cik": "2057463", "company": "Liberty Capital Corporation - Series C GCI Group", "company_raw": "Liberty Capital Corp/NV", "who": "John C. Malone", "who_key": "MALONE JOHN C", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Director files routine paperwork on GLIBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2057463/000110465926104854/0001104659-26-104854-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91605}, {"id": "0001104659-26-103390", "src": "INSIDERS", "ticker": "GLIBK", "cik": "2057463", "company": "Liberty Capital Corporation - Series C GCI Group", "company_raw": "Liberty Capital Corp/NV", "who": "John C. Malone", "who_key": "MALONE JOHN C", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Director files routine paperwork on GLIBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2057463/000110465926103390/0001104659-26-103390-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98805}, {"id": "0001104659-26-100948", "src": "INSIDERS", "ticker": "GLIBK", "cik": "2057463", "company": "Liberty Capital Corporation - Series C GCI Group", "company_raw": "Liberty Capital Corp/NV", "who": "John C. Malone", "who_key": "MALONE JOHN C", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Director files routine paperwork on GLIBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2057463/000110465926100948/0001104659-26-100948-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106005}, {"id": "0001104659-26-099321", "src": "INSIDERS", "ticker": "GLIBK", "cik": "2057463", "company": "Liberty Capital Corporation - Series C GCI Group", "company_raw": "Liberty Capital Corp/NV", "who": "John C. Malone", "who_key": "MALONE JOHN C", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Director files routine paperwork on GLIBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2057463/000110465926099321/0001104659-26-099321-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110325}, {"id": "0001225208-26-007139", "src": "INSIDERS", "ticker": "GLIBK", "cik": "2057463", "company": "Liberty Capital Corporation - Series C GCI Group", "company_raw": "Liberty Capital Corp/NV", "who": "John C. Malone", "who_key": "MALONE JOHN C", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 26000.0, "score": 32.2, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Board member picks up $26K of GLIBK", "source_url": "https://www.sec.gov/Archives/edgar/data/2057463/000122520826007139/0001225208-26-007139-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117525}, {"id": "0001225208-26-007097", "src": "INSIDERS", "ticker": "GLIBK", "cik": "2057463", "company": "Liberty Capital Corporation - Series C GCI Group", "company_raw": "Liberty Capital Corp/NV", "who": "John C. Malone", "who_key": "MALONE JOHN C", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13557480.2076, "score": 66.5, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "A director backs GLIBK with $13.6M", "source_url": "https://www.sec.gov/Archives/edgar/data/2057463/000122520826007097/0001225208-26-007097-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118965}], "recent_buys": [{"id": "0001225208-26-007139", "src": "INSIDERS", "ticker": "GLIBK", "cik": "2057463", "company": "Liberty Capital Corporation - Series C GCI Group", "company_raw": "Liberty Capital Corp/NV", "who": "John C. Malone", "who_key": "MALONE JOHN C", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 26000.0, "score": 32.2, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Board member picks up $26K of GLIBK", "source_url": "https://www.sec.gov/Archives/edgar/data/2057463/000122520826007139/0001225208-26-007139-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117525}, {"id": "0001225208-26-007097", "src": "INSIDERS", "ticker": "GLIBK", "cik": "2057463", "company": "Liberty Capital Corporation - Series C GCI Group", "company_raw": "Liberty Capital Corp/NV", "who": "John C. Malone", "who_key": "MALONE JOHN C", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13557480.2076, "score": 66.5, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "A director backs GLIBK with $13.6M", "source_url": "https://www.sec.gov/Archives/edgar/data/2057463/000122520826007097/0001225208-26-007097-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118965}], "institutional": [], "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": "Liberty Capital Corporation - Series C GCI Group Common Stock", "new_value": "Liberty Capital Corp/NV", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002057463", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002057463", "applied": 1, "detected_at": "2026-10-24T19:05:13.627852"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "GLIBA", "new_value": "Liberty Capital Corporation - Series A GCI Group Common Stock", "effective": "", "evidence": "GLIBA is listed again under the same company (Liberty Capital Corporation - Series A GCI Group Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.888290"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "GLIBK", "new_value": "Liberty Capital Corporation - Series C GCI Group Common Stock", "effective": "", "evidence": "GLIBK is listed again under the same company (Liberty Capital Corporation - Series C GCI Group Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.598797"}]}, "key_people": [{"who": "John C. Malone", "who_key": "MALONE JOHN C", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 13583480.2076, "sold": 0, "net": 13583480.2076, "trades": 2, "top_score": 66.5, "lean": "buying", "history": [{"action": "BUY", "amount": 26000.0, "date": "2026-08-13", "score": 32.2, "source_url": "https://www.sec.gov/Archives/edgar/data/2057463/000122520826007139/0001225208-26-007139-index.htm"}, {"action": "BUY", "amount": 13557480.2076, "date": "2026-08-12", "score": 66.5, "source_url": "https://www.sec.gov/Archives/edgar/data/2057463/000122520826007097/0001225208-26-007097-index.htm"}], "latest": {"action": "BUY", "amount": 26000.0, "date": "2026-08-13", "score": 32.2, "source_url": "https://www.sec.gov/Archives/edgar/data/2057463/000122520826007139/0001225208-26-007139-index.htm"}}], "activity": [{"date": "2026-08-12", "net": 13557480.2076}, {"date": "2026-08-13", "net": 26000.0}], "announcements": [{"form": "8-K", "date": "2026-10-28", "title": "FORM 8-K", "accession": "0001104659-26-119664", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-09", "title": "Material event", "accession": "0002057463-26-000023", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-10-08", "title": "Form SCHEDULE 13G", "accession": "0000354204-26-001088", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-08", "title": "Form SCHEDULE 13G/A", "accession": "0001062993-26-005241", "price_sensitive": false}, {"form": "3", "date": "2026-10-01", "title": "Initial insider holdings", "accession": "0001225208-26-008057", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-106021", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-104854", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-02", "title": "Material event", "accession": "0002057463-26-000021", "price_sensitive": true}, {"form": "4", "date": "2026-08-28", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-103390", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-100948", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-099321", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001225208-26-007139", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001398344-26-014654", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001225208-26-007097", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0001062993-26-004095", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0002057463-26-000019", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001104659-26-091896", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000936", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000935", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001515", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002800", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002799", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0002057463-26-000017", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-29", "title": "FORM 8-K", "accession": "0001104659-26-078869", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001225208-26-005796", "price_sensitive": false}], "performance": {"ticker": "GLIBK", "has_prices": true, "summary": {"n": 2, "avg": 0.01944054494907381, "win_rate": 1.0, "best": 0.03850641773628932, "worst": 0.0003746721618582994, "as_of": "2026-08-14"}, "buys": [{"who": "MALONE JOHN C", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 26000.0, "date": "2026-08-13", "score": 32.2, "ref_price": 26.69, "return": 0.0003746721618582994}, {"who": "MALONE JOHN C", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 13557480.2076, "date": "2026-08-12", "score": 66.5, "ref_price": 25.71, "return": 0.03850641773628932}]}, "price_series": [{"date": "2025-07-11", "close": 31.1, "volume": 277569.0}, {"date": "2025-07-14", "close": 30.85, "volume": 489326.0}, {"date": "2025-07-15", "close": 31.0, "volume": 1218041.0}, {"date": "2025-07-16", "close": 32.9, "volume": 2735183.0}, {"date": "2025-07-17", "close": 35.55, "volume": 1664565.0}, {"date": "2025-07-18", "close": 36.95, "volume": 1450463.0}, {"date": "2025-07-21", "close": 37.5, "volume": 1127254.0}, {"date": "2025-07-22", "close": 35.65, "volume": 813735.0}, {"date": "2025-07-23", "close": 34.58, "volume": 968948.0}, {"date": "2025-07-24", "close": 34.11, "volume": 636724.0}, {"date": "2025-07-25", "close": 34.18, "volume": 350866.0}, {"date": "2025-07-28", "close": 33.7, "volume": 461889.0}, {"date": "2025-07-29", "close": 34.02, "volume": 447231.0}, {"date": "2025-07-30", "close": 34.11, "volume": 253261.0}, {"date": "2025-07-31", "close": 33.25, "volume": 296185.0}, {"date": "2025-08-01", "close": 32.56, "volume": 326092.0}, {"date": "2025-08-04", "close": 33.08, "volume": 372660.0}, {"date": "2025-08-05", "close": 32.86, "volume": 307581.0}, {"date": "2025-08-06", "close": 34.09, "volume": 431651.0}, {"date": "2025-08-07", "close": 36.0, "volume": 457602.0}, {"date": "2025-08-08", "close": 35.415, "volume": 390105.0}, {"date": "2025-08-11", "close": 34.39, "volume": 171041.0}, {"date": "2025-08-12", "close": 34.42, "volume": 410778.0}, {"date": "2025-08-13", "close": 33.91, "volume": 268433.0}, {"date": "2025-08-14", "close": 34.33, "volume": 306121.0}, {"date": "2025-08-15", "close": 34.91, "volume": 357397.0}, {"date": "2025-08-18", "close": 36.06, "volume": 392109.0}, {"date": "2025-08-19", "close": 35.92, "volume": 213917.0}, {"date": "2025-08-20", "close": 36.17, "volume": 337863.0}, {"date": "2025-08-21", "close": 37.85, "volume": 536848.0}, {"date": "2025-08-22", "close": 38.6, "volume": 307828.0}, {"date": "2025-08-25", "close": 37.8, "volume": 282045.0}, {"date": "2025-08-26", "close": 37.14, "volume": 361470.0}, {"date": "2025-08-27", "close": 37.72, "volume": 324999.0}, {"date": "2025-08-28", "close": 37.48, "volume": 309571.0}, {"date": "2025-08-29", "close": 36.64, "volume": 371911.0}, {"date": "2025-09-02", "close": 36.63, "volume": 258502.0}, {"date": "2025-09-03", "close": 36.57, "volume": 297154.0}, {"date": "2025-09-04", "close": 36.22, "volume": 157346.0}, {"date": "2025-09-05", "close": 36.4, "volume": 245947.0}, {"date": "2025-09-08", "close": 36.36, "volume": 424323.0}, {"date": "2025-09-09", "close": 36.01, "volume": 242799.0}, {"date": "2025-09-10", "close": 35.98, "volume": 132401.0}, {"date": "2025-09-11", "close": 36.42, "volume": 199984.0}, {"date": "2025-09-12", "close": 35.85, "volume": 192236.0}, {"date": "2025-09-15", "close": 35.07, "volume": 257205.0}, {"date": "2025-09-16", "close": 35.2, "volume": 127487.0}, {"date": "2025-09-17", "close": 35.01, "volume": 266337.0}, {"date": "2025-09-18", "close": 35.6, "volume": 337682.0}, {"date": "2025-09-19", "close": 35.49, "volume": 1163066.0}, {"date": "2025-09-22", "close": 35.73, "volume": 193227.0}, {"date": "2025-09-23", "close": 35.61, "volume": 164129.0}, {"date": "2025-09-24", "close": 35.925, "volume": 217733.0}, {"date": "2025-09-25", "close": 35.19, "volume": 221974.0}, {"date": "2025-09-26", "close": 35.3, "volume": 148416.0}, {"date": "2025-09-29", "close": 36.02, "volume": 287202.0}, {"date": "2025-09-30", "close": 37.27, "volume": 247096.0}, {"date": "2025-10-01", "close": 37.25, "volume": 196071.0}, {"date": "2025-10-02", "close": 36.88, "volume": 300891.0}, {"date": "2025-10-03", "close": 37.29, "volume": 307603.0}, {"date": "2025-10-06", "close": 36.01, "volume": 307405.0}, {"date": "2025-10-07", "close": 36.09, "volume": 182893.0}, {"date": "2025-10-08", "close": 36.86, "volume": 128929.0}, {"date": "2025-10-09", "close": 37.09, "volume": 150151.0}, {"date": "2025-10-10", "close": 36.24, "volume": 273891.0}, {"date": "2025-10-13", "close": 36.5, "volume": 144732.0}, {"date": "2025-10-14", "close": 36.45, "volume": 208372.0}, {"date": "2025-10-15", "close": 37.57, "volume": 217369.0}, {"date": "2025-10-16", "close": 36.11, "volume": 191904.0}, {"date": "2025-10-17", "close": 36.51, "volume": 229144.0}, {"date": "2025-10-20", "close": 36.35, "volume": 142339.0}, {"date": "2025-10-21", "close": 36.28, "volume": 196580.0}, {"date": "2025-10-22", "close": 36.44, "volume": 158176.0}, {"date": "2025-10-23", "close": 36.58, "volume": 159121.0}, {"date": "2025-10-24", "close": 36.12, "volume": 151431.0}, {"date": "2025-10-27", "close": 36.86, "volume": 269349.0}, {"date": "2025-10-28", "close": 36.68, "volume": 78918.0}, {"date": "2025-10-29", "close": 36.46, "volume": 125933.0}, {"date": "2025-10-30", "close": 36.41, "volume": 202447.0}, {"date": "2025-10-31", "close": 36.625, "volume": 231578.0}, {"date": "2025-11-03", "close": 36.78, "volume": 321292.0}, {"date": "2025-11-04", "close": 37.27, "volume": 260016.0}, {"date": "2025-11-05", "close": 34.86, "volume": 1057323.0}, {"date": "2025-11-06", "close": 33.74, "volume": 1284650.0}, {"date": "2025-11-07", "close": 33.305, "volume": 755857.0}, {"date": "2025-11-10", "close": 33.08, "volume": 557756.0}, {"date": "2025-11-11", "close": 34.88, "volume": 628776.0}, {"date": "2025-11-12", "close": 33.53, "volume": 495450.0}, {"date": "2025-11-13", "close": 33.21, "volume": 402763.0}, {"date": "2025-11-14", "close": 33.27, "volume": 538035.0}, {"date": "2025-11-17", "close": 34.1, "volume": 512754.0}, {"date": "2025-11-18", "close": 34.08, "volume": 658783.0}, {"date": "2025-11-19", "close": 34.01, "volume": 662366.0}, {"date": "2025-11-20", "close": 33.75, "volume": 1130251.0}, {"date": "2025-11-21", "close": 35.7, "volume": 931956.0}, {"date": "2025-11-24", "close": 36.52, "volume": 688711.0}, {"date": "2025-11-25", "close": 36.43, "volume": 532977.0}, {"date": "2025-11-26", "close": 33.34, "volume": 1714537.0}, {"date": "2025-11-28", "close": 33.32, "volume": 235184.0}, {"date": "2025-12-01", "close": 32.21, "volume": 501377.0}, {"date": "2025-12-02", "close": 31.39, "volume": 670689.0}, {"date": "2025-12-03", "close": 30.53, "volume": 731859.0}, {"date": "2025-12-04", "close": 30.14, "volume": 573433.0}, {"date": "2025-12-05", "close": 30.72, "volume": 744285.0}, {"date": "2025-12-08", "close": 31.4, "volume": 600203.0}, {"date": "2025-12-09", "close": 31.74, "volume": 386968.0}, {"date": "2025-12-10", "close": 32.22, "volume": 437137.0}, {"date": "2025-12-11", "close": 32.5, "volume": 550322.0}, {"date": "2025-12-12", "close": 32.86, "volume": 361076.0}, {"date": "2025-12-15", "close": 32.99, "volume": 933481.0}, {"date": "2025-12-16", "close": 33.77, "volume": 955432.0}, {"date": "2025-12-17", "close": 35.31, "volume": 1126416.0}, {"date": "2025-12-18", "close": 36.39, "volume": 1327235.0}, {"date": "2025-12-19", "close": 36.78, "volume": 1336733.0}, {"date": "2025-12-22", "close": 37.14, "volume": 505982.0}, {"date": "2025-12-23", "close": 37.4, "volume": 760808.0}, {"date": "2025-12-24", "close": 37.28, "volume": 249536.0}, {"date": "2025-12-26", "close": 35.92, "volume": 644691.0}, {"date": "2025-12-29", "close": 36.69, "volume": 1120883.0}, {"date": "2025-12-30", "close": 36.5, "volume": 524200.0}, {"date": "2025-12-31", "close": 37.21, "volume": 546519.0}, {"date": "2026-01-02", "close": 36.12, "volume": 545502.0}, {"date": "2026-01-05", "close": 37.1, "volume": 497303.0}, {"date": "2026-01-06", "close": 37.04, "volume": 274693.0}, {"date": "2026-01-07", "close": 37.45, "volume": 253709.0}, {"date": "2026-01-08", "close": 37.49, "volume": 392251.0}, {"date": "2026-01-09", "close": 38.2, "volume": 246540.0}, {"date": "2026-01-12", "close": 38.79, "volume": 394812.0}, {"date": "2026-01-13", "close": 38.95, "volume": 408163.0}, {"date": "2026-01-14", "close": 38.55, "volume": 590122.0}, {"date": "2026-01-15", "close": 38.51, "volume": 358979.0}, {"date": "2026-01-16", "close": 37.5, "volume": 386759.0}, {"date": "2026-01-20", "close": 37.28, "volume": 235921.0}, {"date": "2026-01-21", "close": 37.18, "volume": 497030.0}, {"date": "2026-01-22", "close": 38.02, "volume": 485697.0}, {"date": "2026-01-23", "close": 37.57, "volume": 291789.0}, {"date": "2026-01-26", "close": 36.88, "volume": 238785.0}, {"date": "2026-01-27", "close": 36.45, "volume": 367262.0}, {"date": "2026-01-28", "close": 36.25, "volume": 199726.0}, {"date": "2026-01-29", "close": 37.16, "volume": 336802.0}, {"date": "2026-01-30", "close": 36.99, "volume": 438924.0}, {"date": "2026-02-02", "close": 37.34, "volume": 295699.0}, {"date": "2026-02-03", "close": 38.17, "volume": 461064.0}, {"date": "2026-02-04", "close": 39.1, "volume": 892621.0}, {"date": "2026-02-05", "close": 38.8, "volume": 598432.0}, {"date": "2026-02-06", "close": 39.09, "volume": 324255.0}, {"date": "2026-02-09", "close": 38.98, "volume": 585755.0}, {"date": "2026-02-10", "close": 39.9, "volume": 600810.0}, {"date": "2026-02-11", "close": 38.38, "volume": 574153.0}, {"date": "2026-02-12", "close": 37.7, "volume": 457653.0}, {"date": "2026-02-13", "close": 37.99, "volume": 407253.0}, {"date": "2026-02-17", "close": 39.42, "volume": 679913.0}, {"date": "2026-02-18", "close": 39.88, "volume": 719786.0}, {"date": "2026-02-19", "close": 39.7, "volume": 666437.0}, {"date": "2026-02-20", "close": 40.04, "volume": 609910.0}, {"date": "2026-02-23", "close": 38.88, "volume": 391636.0}, {"date": "2026-02-24", "close": 39.15, "volume": 308392.0}, {"date": "2026-02-25", "close": 39.09, "volume": 263921.0}, {"date": "2026-02-26", "close": 39.25, "volume": 758442.0}, {"date": "2026-02-27", "close": 39.35, "volume": 841814.0}, {"date": "2026-03-02", "close": 39.23, "volume": 532959.0}, {"date": "2026-03-03", "close": 38.79, "volume": 407289.0}, {"date": "2026-03-04", "close": 38.98, "volume": 645931.0}, {"date": "2026-03-05", "close": 37.54, "volume": 462550.0}, {"date": "2026-03-06", "close": 37.65, "volume": 497945.0}, {"date": "2026-03-09", "close": 37.28, "volume": 479490.0}, {"date": "2026-03-10", "close": 36.84, "volume": 467915.0}, {"date": "2026-03-11", "close": 37.13, "volume": 299176.0}, {"date": "2026-03-12", "close": 36.97, "volume": 343533.0}, {"date": "2026-03-13", "close": 36.6, "volume": 280081.0}, {"date": "2026-03-16", "close": 36.56, "volume": 322495.0}, {"date": "2026-03-17", "close": 37.125, "volume": 231750.0}, {"date": "2026-03-18", "close": 36.17, "volume": 425002.0}, {"date": "2026-03-19", "close": 35.89, "volume": 468151.0}, {"date": "2026-03-20", "close": 35.4, "volume": 819284.0}, {"date": "2026-03-23", "close": 36.8, "volume": 381052.0}, {"date": "2026-03-24", "close": 36.88, "volume": 310610.0}, {"date": "2026-03-25", "close": 36.81, "volume": 243495.0}, {"date": "2026-03-26", "close": 36.84, "volume": 364876.0}, {"date": "2026-03-27", "close": 36.78, "volume": 281141.0}, {"date": "2026-03-30", "close": 36.68, "volume": 242165.0}, {"date": "2026-03-31", "close": 37.21, "volume": 422620.0}, {"date": "2026-04-01", "close": 36.59, "volume": 422393.0}, {"date": "2026-04-02", "close": 37.02, "volume": 351471.0}, {"date": "2026-04-06", "close": 36.66, "volume": 411783.0}, {"date": "2026-04-07", "close": 36.02, "volume": 369206.0}, {"date": "2026-04-08", "close": 36.2, "volume": 402332.0}, {"date": "2026-04-09", "close": 36.3, "volume": 273803.0}, {"date": "2026-04-10", "close": 36.56, "volume": 220512.0}, {"date": "2026-04-13", "close": 36.87, "volume": 227856.0}, {"date": "2026-04-14", "close": 36.63, "volume": 286192.0}, {"date": "2026-04-15", "close": 36.96, "volume": 326812.0}, {"date": "2026-04-16", "close": 37.4, "volume": 348121.0}, {"date": "2026-04-17", "close": 37.56, "volume": 479812.0}, {"date": "2026-04-20", "close": 36.64, "volume": 331203.0}, {"date": "2026-04-21", "close": 36.25, "volume": 358827.0}, {"date": "2026-04-22", "close": 35.51, "volume": 516296.0}, {"date": "2026-04-23", "close": 36.71, "volume": 239241.0}, {"date": "2026-04-24", "close": 36.28, "volume": 437926.0}, {"date": "2026-04-27", "close": 35.56, "volume": 310673.0}, {"date": "2026-04-28", "close": 34.74, "volume": 334682.0}, {"date": "2026-04-29", "close": 32.89, "volume": 569778.0}, {"date": "2026-04-30", "close": 34.25, "volume": 619273.0}, {"date": "2026-05-01", "close": 33.9, "volume": 674072.0}, {"date": "2026-05-04", "close": 33.43, "volume": 569690.0}, {"date": "2026-05-05", "close": 33.1, "volume": 396827.0}, {"date": "2026-05-06", "close": 32.97, "volume": 417532.0}, {"date": "2026-05-07", "close": 26.77, "volume": 2917454.0}, {"date": "2026-05-08", "close": 26.26, "volume": 1559814.0}, {"date": "2026-05-11", "close": 28.34, "volume": 1370793.0}, {"date": "2026-05-12", "close": 28.08, "volume": 744341.0}, {"date": "2026-05-13", "close": 27.29, "volume": 686456.0}, {"date": "2026-05-14", "close": 26.14, "volume": 1045719.0}, {"date": "2026-05-15", "close": 25.26, "volume": 646541.0}, {"date": "2026-05-18", "close": 25.74, "volume": 524983.0}, {"date": "2026-05-19", "close": 25.34, "volume": 542238.0}, {"date": "2026-05-20", "close": 24.92, "volume": 965803.0}, {"date": "2026-05-21", "close": 25.8, "volume": 865773.0}, {"date": "2026-05-22", "close": 24.97, "volume": 585505.0}, {"date": "2026-05-26", "close": 23.66, "volume": 1184972.0}, {"date": "2026-05-27", "close": 22.88, "volume": 873235.0}, {"date": "2026-05-28", "close": 23.29, "volume": 2140544.0}, {"date": "2026-05-29", "close": 22.37, "volume": 821336.0}, {"date": "2026-06-01", "close": 22.06, "volume": 1089293.0}, {"date": "2026-06-02", "close": 21.26, "volume": 810117.0}, {"date": "2026-06-03", "close": 20.55, "volume": 1658217.0}, {"date": "2026-06-04", "close": 20.71, "volume": 1068318.0}, {"date": "2026-06-05", "close": 21.56, "volume": 1126652.0}, {"date": "2026-06-08", "close": 20.77, "volume": 933512.0}, {"date": "2026-06-09", "close": 20.68, "volume": 1196322.0}, {"date": "2026-06-10", "close": 21.38, "volume": 1071280.0}, {"date": "2026-06-11", "close": 21.38, "volume": 607305.0}, {"date": "2026-06-12", "close": 22.66, "volume": 837912.0}, {"date": "2026-06-15", "close": 21.62, "volume": 772753.0}, {"date": "2026-06-16", "close": 21.23, "volume": 557070.0}, {"date": "2026-06-17", "close": 20.3, "volume": 718085.0}, {"date": "2026-06-18", "close": 20.42, "volume": 1309702.0}, {"date": "2026-06-22", "close": 20.14, "volume": 1043345.0}, {"date": "2026-06-23", "close": 20.29, "volume": 478600.0}, {"date": "2026-06-24", "close": 20.15, "volume": 662019.0}, {"date": "2026-06-25", "close": 19.86, "volume": 920151.0}, {"date": "2026-06-26", "close": 21.12, "volume": 5414168.0}, {"date": "2026-06-29", "close": 21.31, "volume": 1052621.0}, {"date": "2026-06-30", "close": 21.56, "volume": 662560.0}, {"date": "2026-07-01", "close": 21.85, "volume": 693273.0}, {"date": "2026-07-02", "close": 22.44, "volume": 756391.0}, {"date": "2026-07-06", "close": 22.4, "volume": 676238.0}, {"date": "2026-07-07", "close": 22.49, "volume": 1074058.0}, {"date": "2026-07-08", "close": 22.73, "volume": 771966.0}, {"date": "2026-07-09", "close": 22.28, "volume": 827170.0}, {"date": "2026-07-10", "close": 22.44, "volume": 675845.0}, {"date": "2026-07-13", "close": 22.0, "volume": 554227.0}, {"date": "2026-07-14", "close": 21.54, "volume": 441020.0}, {"date": "2026-07-15", "close": 21.93, "volume": 490424.0}, {"date": "2026-07-16", "close": 22.48, "volume": 447642.0}, {"date": "2026-07-17", "close": 21.95, "volume": 542604.0}, {"date": "2026-07-20", "close": 21.65, "volume": 495620.0}, {"date": "2026-07-21", "close": 22.04, "volume": 310046.0}, {"date": "2026-07-22", "close": 22.845, "volume": 468168.0}, {"date": "2026-07-23", "close": 22.18, "volume": 447137.0}, {"date": "2026-07-24", "close": 21.95, "volume": 523503.0}, {"date": "2026-07-27", "close": 22.55, "volume": 454336.0}, {"date": "2026-07-28", "close": 23.28, "volume": 344722.0}, {"date": "2026-07-29", "close": 23.35, "volume": 508525.0}, {"date": "2026-07-30", "close": 23.04, "volume": 408225.0}, {"date": "2026-07-31", "close": 23.17, "volume": 378491.0}, {"date": "2026-08-03", "close": 23.68, "volume": 405972.0}, {"date": "2026-08-04", "close": 23.93, "volume": 326673.0}, {"date": "2026-08-05", "close": 23.49, "volume": 553727.0}, {"date": "2026-08-06", "close": 23.95, "volume": 423192.0}, {"date": "2026-08-07", "close": 24.0, "volume": 345167.0}, {"date": "2026-08-10", "close": 25.28, "volume": 969010.0}, {"date": "2026-08-11", "close": 24.93, "volume": 500659.0}, {"date": "2026-08-12", "close": 25.71, "volume": 606715.0}, {"date": "2026-08-13", "close": 26.69, "volume": 585304.0}, {"date": "2026-08-14", "close": 26.7, "volume": 386296.0}], "refreshing": true}