{"ticker": "GMM", "overview": {"name": "Global Mofy AI 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": "GMM", "has_prices": true, "as_of": "2026-10-30", "last": 1.04, "prev_close": 1.13, "change": -0.08999999999999986, "change_pct": -0.07964601769911493, "session_volume": 16839.0, "vwap_5": 1.0420318616720081, "vwap_20": 1.2119858069337732, "vwap_60": 2.1473673324941847, "vwap_250": 4.280688542727791, "high_52w": 95.5, "low_52w": 0.8727, "avg_volume_20": 25958.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001753926-26-000949", "src": "13DG", "ticker": "GMM", "cik": "1913749", "company": "Global Mofy AI Ltd", "company_raw": "Global Mofy AI Ltd", "who": "Global Mofy AI Ltd", "who_key": "Global Mofy AI Ltd", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Global Mofy AI Ltd takes a 5.1% passive stake in GMM", "source_url": "https://www.sec.gov/Archives/edgar/data/1913749/0001753926-26-000949-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-22", "mins": 237044}], "recent_buys": [], "institutional": [{"id": "13DG-0001753926-26-000949", "src": "13DG", "ticker": "GMM", "cik": "1913749", "company": "Global Mofy AI Ltd", "company_raw": "Global Mofy AI Ltd", "who": "Global Mofy AI Ltd", "who_key": "Global Mofy AI Ltd", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Global Mofy AI Ltd takes a 5.1% passive stake in GMM", "source_url": "https://www.sec.gov/Archives/edgar/data/1913749/0001753926-26-000949-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-22", "mins": 237044}], "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": "Global Mofy AI Limited  - Class A Ordinary Shares", "new_value": "Global Mofy AI Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001913749", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001913749", "applied": 1, "detected_at": "2026-10-24T19:05:25.660856"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "GMM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-10-10", "close": 3824.8087, "volume": 5183.0}, {"date": "2023-10-11", "close": 3899.805, "volume": 733.0}, {"date": "2023-10-12", "close": 3554.8223, "volume": 245.0}, {"date": "2023-10-13", "close": 3757.3121, "volume": 242.0}, {"date": "2023-10-16", "close": 3742.3129, "volume": 239.0}, {"date": "2023-10-17", "close": 3689.8905, "volume": 311.0}, {"date": "2023-10-18", "close": 3689.8155, "volume": 239.0}, {"date": "2023-10-19", "close": 4199.79, "volume": 414.0}, {"date": "2023-10-20", "close": 4124.7937, "volume": 187.0}, {"date": "2023-10-23", "close": 4837.2581, "volume": 283.0}, {"date": "2023-10-24", "close": 5527.2236, "volume": 120.0}, {"date": "2023-10-25", "close": 5654.7172, "volume": 58.0}, {"date": "2023-10-26", "close": 7124.7187, "volume": 295.0}, {"date": "2023-10-27", "close": 7934.6033, "volume": 318.0}, {"date": "2023-10-30", "close": 10274.4863, "volume": 2226.0}, {"date": "2023-10-31", "close": 8069.5965, "volume": 249.0}, {"date": "2023-11-01", "close": 8152.0924, "volume": 221.0}, {"date": "2023-11-02", "close": 9134.5432, "volume": 137.0}, {"date": "2023-11-03", "close": 9063.2968, "volume": 106.0}, {"date": "2023-11-06", "close": 10686.9656, "volume": 268.0}, {"date": "2023-11-07", "close": 9772.0114, "volume": 183.0}, {"date": "2023-11-08", "close": 7807.1096, "volume": 389.0}, {"date": "2023-11-09", "close": 8174.5913, "volume": 268.0}, {"date": "2023-11-10", "close": 10131.9934, "volume": 99.0}, {"date": "2023-11-13", "close": 9562.0219, "volume": 78.0}, {"date": "2023-11-14", "close": 9809.5095, "volume": 41.0}, {"date": "2023-11-15", "close": 10859.457, "volume": 217.0}, {"date": "2023-11-16", "close": 10259.487, "volume": 70.0}, {"date": "2023-11-17", "close": 9817.0091, "volume": 89.0}, {"date": "2023-11-20", "close": 10011.9994, "volume": 134.0}, {"date": "2023-11-21", "close": 9929.5035, "volume": 133.0}, {"date": "2023-11-22", "close": 10116.9941, "volume": 159.0}, {"date": "2023-11-24", "close": 11024.4488, "volume": 353.0}, {"date": "2023-11-27", "close": 10259.487, "volume": 356.0}, {"date": "2023-11-28", "close": 10499.475, "volume": 296.0}, {"date": "2023-11-29", "close": 9989.5005, "volume": 346.0}, {"date": "2023-11-30", "close": 10311.9844, "volume": 414.0}, {"date": "2023-12-01", "close": 9697.0151, "volume": 216.0}, {"date": "2023-12-04", "close": 9877.0061, "volume": 269.0}, {"date": "2023-12-05", "close": 10026.9986, "volume": 384.0}, {"date": "2023-12-06", "close": 9899.505, "volume": 499.0}, {"date": "2023-12-07", "close": 9884.5058, "volume": 410.0}, {"date": "2023-12-08", "close": 9689.5155, "volume": 373.0}, {"date": "2023-12-11", "close": 8849.5575, "volume": 380.0}, {"date": "2023-12-12", "close": 9022.0489, "volume": 465.0}, {"date": "2023-12-13", "close": 8332.0834, "volume": 493.0}, {"date": "2023-12-14", "close": 8512.0744, "volume": 274.0}, {"date": "2023-12-15", "close": 8587.0706, "volume": 368.0}, {"date": "2023-12-18", "close": 8437.0781, "volume": 447.0}, {"date": "2023-12-19", "close": 8497.0751, "volume": 285.0}, {"date": "2023-12-20", "close": 8099.595, "volume": 418.0}, {"date": "2023-12-21", "close": 8392.0804, "volume": 404.0}, {"date": "2023-12-22", "close": 8339.583, "volume": 307.0}, {"date": "2023-12-26", "close": 8212.0894, "volume": 337.0}, {"date": "2023-12-27", "close": 8084.5957, "volume": 390.0}, {"date": "2023-12-28", "close": 8354.5822, "volume": 494.0}, {"date": "2023-12-29", "close": 4184.7908, "volume": 954.0}, {"date": "2024-01-02", "close": 3802.3099, "volume": 375.0}, {"date": "2024-01-03", "close": 3622.3189, "volume": 499.0}, {"date": "2024-01-04", "close": 3074.8462, "volume": 543.0}, {"date": "2024-01-05", "close": 2962.3519, "volume": 640.0}, {"date": "2024-01-08", "close": 2797.3601, "volume": 533.0}, {"date": "2024-01-09", "close": 2684.8657, "volume": 512.0}, {"date": "2024-01-10", "close": 2429.8785, "volume": 507.0}, {"date": "2024-01-11", "close": 2549.8725, "volume": 523.0}, {"date": "2024-01-12", "close": 2362.3819, "volume": 559.0}, {"date": "2024-01-16", "close": 2279.886, "volume": 85.0}, {"date": "2024-01-17", "close": 2324.8838, "volume": 69.0}, {"date": "2024-01-18", "close": 2272.3864, "volume": 45.0}, {"date": "2024-01-19", "close": 2302.3849, "volume": 57.0}, {"date": "2024-01-22", "close": 2354.8823, "volume": 210.0}, {"date": "2024-01-23", "close": 2414.8793, "volume": 187.0}, {"date": "2024-01-24", "close": 2422.3789, "volume": 187.0}, {"date": "2024-01-25", "close": 2429.8785, "volume": 93.0}, {"date": "2024-01-26", "close": 2392.3804, "volume": 104.0}, {"date": "2024-01-29", "close": 2392.3804, "volume": 115.0}, {"date": "2024-01-30", "close": 2167.3916, "volume": 168.0}, {"date": "2024-01-31", "close": 1882.4059, "volume": 332.0}, {"date": "2024-02-01", "close": 1799.91, "volume": 116.0}, {"date": "2024-02-02", "close": 1739.913, "volume": 28.0}, {"date": "2024-02-05", "close": 1634.9183, "volume": 26.0}, {"date": "2024-02-06", "close": 1687.4156, "volume": 11.0}, {"date": "2024-02-07", "close": 1672.4164, "volume": 25.0}, {"date": "2024-02-08", "close": 1724.9137, "volume": 47.0}, {"date": "2024-02-09", "close": 1754.9122, "volume": 33.0}, {"date": "2024-02-12", "close": 1844.9077, "volume": 67.0}, {"date": "2024-02-13", "close": 1807.4096, "volume": 37.0}, {"date": "2024-02-14", "close": 1672.4164, "volume": 264.0}, {"date": "2024-02-15", "close": 1717.4141, "volume": 99.0}, {"date": "2024-02-16", "close": 1784.9107, "volume": 105.0}, {"date": "2024-02-20", "close": 1739.913, "volume": 113.0}, {"date": "2024-02-21", "close": 1769.9115, "volume": 75.0}, {"date": "2024-02-22", "close": 1649.9175, "volume": 57.0}, {"date": "2024-02-23", "close": 1514.9243, "volume": 100.0}, {"date": "2024-02-26", "close": 1514.9243, "volume": 28.0}, {"date": "2024-02-27", "close": 1507.4246, "volume": 57.0}, {"date": "2024-02-28", "close": 1514.9243, "volume": 77.0}, {"date": "2024-02-29", "close": 1447.4276, "volume": 128.0}, {"date": "2024-03-01", "close": 1499.925, "volume": 89.0}, {"date": "2024-03-04", "close": 1222.4389, "volume": 387.0}, {"date": "2024-03-05", "close": 1379.931, "volume": 69.0}, {"date": "2024-03-06", "close": 1229.9385, "volume": 159.0}, {"date": "2024-03-07", "close": 1222.4389, "volume": 378.0}, {"date": "2024-03-08", "close": 1417.4291, "volume": 191.0}, {"date": "2024-03-11", "close": 1852.4074, "volume": 968.0}, {"date": "2024-03-12", "close": 1987.4006, "volume": 589.0}, {"date": "2024-03-13", "close": 2114.8942, "volume": 3224.0}, {"date": "2024-03-14", "close": 2249.8875, "volume": 3903.0}, {"date": "2024-03-15", "close": 2204.8897, "volume": 1377.0}, {"date": "2024-03-18", "close": 727.6886, "volume": 7495.0}, {"date": "2024-03-19", "close": 721.6139, "volume": 3622.0}, {"date": "2024-03-20", "close": 674.9662, "volume": 952.0}, {"date": "2024-03-21", "close": 626.5187, "volume": 672.0}, {"date": "2024-03-22", "close": 674.9662, "volume": 728.0}, {"date": "2024-03-25", "close": 757.4621, "volume": 1141.0}, {"date": "2024-03-26", "close": 686.2157, "volume": 756.0}, {"date": "2024-03-27", "close": 680.291, "volume": 438.0}, {"date": "2024-03-28", "close": 617.2191, "volume": 381.0}, {"date": "2024-04-01", "close": 592.4704, "volume": 351.0}, {"date": "2024-04-02", "close": 608.9696, "volume": 304.0}, {"date": "2024-04-03", "close": 622.5439, "volume": 220.0}, {"date": "2024-04-04", "close": 689.9655, "volume": 709.0}, {"date": "2024-04-05", "close": 688.1656, "volume": 181.0}, {"date": "2024-04-08", "close": 757.4621, "volume": 567.0}, {"date": "2024-04-09", "close": 749.9625, "volume": 359.0}, {"date": "2024-04-10", "close": 742.4629, "volume": 487.0}, {"date": "2024-04-11", "close": 747.7876, "volume": 147.0}, {"date": "2024-04-12", "close": 675.0412, "volume": 398.0}, {"date": "2024-04-15", "close": 622.4689, "volume": 285.0}, {"date": "2024-04-16", "close": 640.468, "volume": 91.0}, {"date": "2024-04-17", "close": 658.2421, "volume": 92.0}, {"date": "2024-04-18", "close": 659.967, "volume": 82.0}, {"date": "2024-04-19", "close": 666.9417, "volume": 164.0}, {"date": "2024-04-22", "close": 689.2155, "volume": 187.0}, {"date": "2024-04-23", "close": 652.4674, "volume": 266.0}, {"date": "2024-04-24", "close": 653.2173, "volume": 139.0}, {"date": "2024-04-25", "close": 659.967, "volume": 194.0}, {"date": "2024-04-26", "close": 659.892, "volume": 44.0}, {"date": "2024-04-29", "close": 697.6901, "volume": 468.0}, {"date": "2024-04-30", "close": 1109.9445, "volume": 107165.0}, {"date": "2024-05-01", "close": 974.9512, "volume": 4237.0}, {"date": "2024-05-02", "close": 877.4561, "volume": 2116.0}, {"date": "2024-05-03", "close": 847.4576, "volume": 744.0}, {"date": "2024-05-06", "close": 757.4621, "volume": 918.0}, {"date": "2024-05-07", "close": 794.9602, "volume": 466.0}, {"date": "2024-05-08", "close": 734.9633, "volume": 295.0}, {"date": "2024-05-09", "close": 728.2886, "volume": 170.0}, {"date": "2024-05-10", "close": 727.4636, "volume": 163.0}, {"date": "2024-05-13", "close": 728.8886, "volume": 375.0}, {"date": "2024-05-14", "close": 696.7152, "volume": 429.0}, {"date": "2024-05-15", "close": 697.4651, "volume": 434.0}, {"date": "2024-05-16", "close": 697.5401, "volume": 376.0}, {"date": "2024-05-17", "close": 712.6144, "volume": 374.0}, {"date": "2024-05-20", "close": 697.4651, "volume": 221.0}, {"date": "2024-05-21", "close": 669.3415, "volume": 263.0}, {"date": "2024-05-22", "close": 684.1908, "volume": 153.0}, {"date": "2024-05-23", "close": 660.8595, "volume": 193.0}, {"date": "2024-05-24", "close": 645.0427, "volume": 298.0}, {"date": "2024-05-28", "close": 670.804, "volume": 116.0}, {"date": "2024-05-29", "close": 678.7161, "volume": 214.0}, {"date": "2024-05-30", "close": 689.8905, "volume": 100.0}, {"date": "2024-05-31", "close": 749.9625, "volume": 511.0}, {"date": "2024-06-03", "close": 695.141, "volume": 203.0}, {"date": "2024-06-04", "close": 704.9647, "volume": 93.0}, {"date": "2024-06-05", "close": 697.4651, "volume": 188.0}, {"date": "2024-06-06", "close": 682.4659, "volume": 233.0}, {"date": "2024-06-07", "close": 667.4666, "volume": 106.0}, {"date": "2024-06-10", "close": 689.2155, "volume": 107.0}, {"date": "2024-06-11", "close": 667.4666, "volume": 119.0}, {"date": "2024-06-12", "close": 660.042, "volume": 94.0}, {"date": "2024-06-13", "close": 674.8913, "volume": 134.0}, {"date": "2024-06-14", "close": 701.2149, "volume": 207.0}, {"date": "2024-06-17", "close": 678.7911, "volume": 143.0}, {"date": "2024-06-18", "close": 671.5914, "volume": 184.0}, {"date": "2024-06-20", "close": 645.0427, "volume": 112.0}, {"date": "2024-06-21", "close": 647.9676, "volume": 58.0}, {"date": "2024-06-24", "close": 650.9674, "volume": 87.0}, {"date": "2024-06-25", "close": 637.4681, "volume": 83.0}, {"date": "2024-06-26", "close": 637.4681, "volume": 95.0}, {"date": "2024-06-27", "close": 674.9662, "volume": 106.0}, {"date": "2024-06-28", "close": 648.7176, "volume": 25.0}, {"date": "2024-07-01", "close": 644.9678, "volume": 70.0}, {"date": "2024-07-02", "close": 660.042, "volume": 47614.0}, {"date": "2024-07-03", "close": 616.0192, "volume": 2203.0}, {"date": "2024-07-05", "close": 625.2437, "volume": 773.0}, {"date": "2024-07-08", "close": 600.42, "volume": 685.0}, {"date": "2024-07-09", "close": 607.4696, "volume": 396.0}, {"date": "2024-07-10", "close": 599.97, "volume": 319.0}, {"date": "2024-07-11", "close": 659.892, "volume": 763.0}, {"date": "2024-07-12", "close": 772.4614, "volume": 1307.0}, {"date": "2024-07-15", "close": 659.967, "volume": 800.0}, {"date": "2024-07-16", "close": 641.2179, "volume": 394.0}, {"date": "2024-07-17", "close": 644.9678, "volume": 71.0}, {"date": "2024-07-18", "close": 630.1185, "volume": 47.0}, {"date": "2024-07-19", "close": 622.4689, "volume": 53.0}, {"date": "2024-07-22", "close": 635.8925, "volume": 81.0}, {"date": "2024-07-23", "close": 677.9661, "volume": 282.0}, {"date": "2024-07-24", "close": 682.4659, "volume": 219.0}, {"date": "2024-07-25", "close": 674.9662, "volume": 168.0}, {"date": "2024-07-26", "close": 675.1162, "volume": 163.0}, {"date": "2024-07-29", "close": 682.4659, "volume": 108.0}, {"date": "2024-07-30", "close": 704.9647, "volume": 192.0}, {"date": "2024-07-31", "close": 713.7393, "volume": 4839.0}, {"date": "2024-08-01", "close": 704.9647, "volume": 644.0}, {"date": "2024-08-02", "close": 712.4644, "volume": 1370.0}, {"date": "2024-08-05", "close": 711.7144, "volume": 962.0}, {"date": "2024-08-06", "close": 680.9667, "volume": 344.0}, {"date": "2024-08-07", "close": 700.915, "volume": 2875.0}, {"date": "2024-08-08", "close": 757.4621, "volume": 3115.0}, {"date": "2024-08-09", "close": 742.3121, "volume": 2272.0}, {"date": "2024-08-12", "close": 757.4621, "volume": 1490.0}, {"date": "2024-08-13", "close": 719.964, "volume": 479.0}, {"date": "2024-08-14", "close": 689.9655, "volume": 250.0}, {"date": "2024-08-15", "close": 690.9405, "volume": 185.0}, {"date": "2024-08-16", "close": 704.9647, "volume": 59.0}, {"date": "2024-08-19", "close": 719.889, "volume": 156.0}, {"date": "2024-08-20", "close": 719.064, "volume": 179.0}, {"date": "2024-08-21", "close": 716.2142, "volume": 266.0}, {"date": "2024-08-22", "close": 701.2899, "volume": 244.0}, {"date": "2024-08-23", "close": 697.4651, "volume": 342.0}, {"date": "2024-08-26", "close": 697.6151, "volume": 438.0}, {"date": "2024-08-27", "close": 694.4653, "volume": 263.0}, {"date": "2024-08-28", "close": 675.6412, "volume": 397.0}, {"date": "2024-08-29", "close": 670.9165, "volume": 316.0}, {"date": "2024-08-30", "close": 674.9662, "volume": 159.0}, {"date": "2024-09-03", "close": 667.2416, "volume": 102.0}, {"date": "2024-09-04", "close": 660.042, "volume": 131.0}, {"date": "2024-09-05", "close": 656.2172, "volume": 302.0}, {"date": "2024-09-06", "close": 637.4681, "volume": 118.0}, {"date": "2024-09-09", "close": 637.4681, "volume": 24.0}, {"date": "2024-09-10", "close": 648.3426, "volume": 119.0}, {"date": "2024-09-11", "close": 662.4419, "volume": 244.0}, {"date": "2024-09-12", "close": 672.1164, "volume": 420.0}, {"date": "2024-09-13", "close": 667.5416, "volume": 176.0}, {"date": "2024-09-16", "close": 648.3058, "volume": 231.0}, {"date": "2024-09-17", "close": 610.9944, "volume": 1994.0}, {"date": "2024-09-18", "close": 678.7161, "volume": 1133.0}, {"date": "2024-09-19", "close": 659.967, "volume": 1269.0}, {"date": "2024-09-20", "close": 742.4629, "volume": 3623.0}, {"date": "2024-09-23", "close": 712.4644, "volume": 2792.0}, {"date": "2024-09-24", "close": 629.8935, "volume": 3340.0}, {"date": "2024-09-25", "close": 592.1704, "volume": 1088.0}, {"date": "2024-09-26", "close": 512.9744, "volume": 1379.0}, {"date": "2024-09-27", "close": 519.424, "volume": 790.0}, {"date": "2024-09-30", "close": 554.9723, "volume": 631.0}, {"date": "2024-10-01", "close": 500.6, "volume": 750.0}, {"date": "2024-10-02", "close": 513.6493, "volume": 507.0}, {"date": "2024-10-03", "close": 495.7252, "volume": 392.0}, {"date": "2024-10-04", "close": 486.9132, "volume": 424.0}, {"date": "2024-10-07", "close": 500.975, "volume": 343.0}, {"date": "2024-10-08", "close": 478.8511, "volume": 191.0}, {"date": "2024-10-09", "close": 435.7665, "volume": 422.0}, {"date": "2024-10-10", "close": 434.9782, "volume": 215.0}, {"date": "2024-10-11", "close": 376.5562, "volume": 1070.0}, {"date": "2024-10-14", "close": 396.7302, "volume": 299.0}, {"date": "2024-10-15", "close": 302.2349, "volume": 1095.0}, {"date": "2024-10-16", "close": 344.9078, "volume": 908.0}, {"date": "2024-10-17", "close": 307.4846, "volume": 757.0}, {"date": "2024-10-18", "close": 314.2343, "volume": 1029.0}, {"date": "2024-10-21", "close": 304.1098, "volume": 465.0}, {"date": "2024-10-22", "close": 297.5851, "volume": 409.0}, {"date": "2024-10-23", "close": 298.3351, "volume": 771.0}, {"date": "2024-10-24", "close": 266.9867, "volume": 632.0}, {"date": "2024-10-25", "close": 263.6118, "volume": 1111.0}, {"date": "2024-10-28", "close": 352.4824, "volume": 198391.0}, {"date": "2024-10-29", "close": 274.4863, "volume": 17292.0}, {"date": "2024-10-30", "close": 322.4839, "volume": 9106.0}, {"date": "2024-10-31", "close": 321.7339, "volume": 6223.0}, {"date": "2024-11-01", "close": 300.735, "volume": 2243.0}, {"date": "2024-11-04", "close": 279.136, "volume": 1748.0}, {"date": "2024-11-05", "close": 310.4845, "volume": 2031.0}, {"date": "2024-11-06", "close": 287.9856, "volume": 1800.0}, {"date": "2024-11-07", "close": 301.8599, "volume": 1310.0}, {"date": "2024-11-08", "close": 297.6601, "volume": 1739.0}, {"date": "2024-11-11", "close": 294.3603, "volume": 1261.0}, {"date": "2024-11-12", "close": 225.7387, "volume": 3406.0}, {"date": "2024-11-13", "close": 236.5382, "volume": 2226.0}, {"date": "2024-11-14", "close": 200.9899, "volume": 2128.0}, {"date": "2024-11-15", "close": 179.166, "volume": 2368.0}, {"date": "2024-11-18", "close": 212.6894, "volume": 1846.0}, {"date": "2024-11-19", "close": 224.9887, "volume": 1169.0}, {"date": "2024-11-20", "close": 208.5646, "volume": 513.0}, {"date": "2024-11-21", "close": 202.4899, "volume": 469.0}, {"date": "2024-11-22", "close": 180.816, "volume": 2031.0}, {"date": "2024-11-25", "close": 171.7414, "volume": 3500.0}, {"date": "2024-11-26", "close": 179.5, "volume": 5338.0}, {"date": "2024-11-27", "close": 232.5, "volume": 7587.0}, {"date": "2024-11-29", "close": 234.5, "volume": 2210.0}, {"date": "2024-12-02", "close": 230.0, "volume": 1773.0}, {"date": "2024-12-03", "close": 219.5, "volume": 1904.0}, {"date": "2024-12-04", "close": 187.0, "volume": 2450.0}, {"date": "2024-12-05", "close": 160.5, "volume": 3350.0}, {"date": "2024-12-06", "close": 187.5, "volume": 2310.0}, {"date": "2024-12-09", "close": 189.0, "volume": 2821.0}, {"date": "2024-12-10", "close": 192.5, "volume": 1533.0}, {"date": "2024-12-11", "close": 174.5, "volume": 2414.0}, {"date": "2024-12-12", "close": 162.5, "volume": 1504.0}, {"date": "2024-12-13", "close": 160.195, "volume": 835.0}, {"date": "2024-12-16", "close": 172.0, "volume": 2004.0}, {"date": "2024-12-17", "close": 172.5, "volume": 1034.0}, {"date": "2024-12-18", "close": 192.5, "volume": 2421.0}, {"date": "2024-12-19", "close": 181.0, "volume": 3211.0}, {"date": "2024-12-20", "close": 167.0, "volume": 2038.0}, {"date": "2024-12-23", "close": 160.0, "volume": 1110.0}, {"date": "2024-12-24", "close": 176.5, "volume": 2483.0}, {"date": "2024-12-26", "close": 176.0, "volume": 1316.0}, {"date": "2024-12-27", "close": 179.0, "volume": 1380.0}, {"date": "2024-12-30", "close": 195.5, "volume": 6556.0}, {"date": "2024-12-31", "close": 194.0, "volume": 9755.0}, {"date": "2025-01-02", "close": 191.75, "volume": 2910.0}, {"date": "2025-01-03", "close": 234.5, "volume": 5567.0}, {"date": "2025-01-06", "close": 219.5, "volume": 4993.0}, {"date": "2025-01-07", "close": 215.0, "volume": 2364.0}, {"date": "2025-01-08", "close": 187.0, "volume": 2593.0}, {"date": "2025-01-10", "close": 197.0, "volume": 3177.0}, {"date": "2025-01-13", "close": 181.5, "volume": 1855.0}, {"date": "2025-01-14", "close": 183.0, "volume": 680.0}, {"date": "2025-01-15", "close": 196.5, "volume": 1159.0}, {"date": "2025-01-16", "close": 189.0, "volume": 1729.0}, {"date": "2025-01-17", "close": 193.5, "volume": 660.0}, {"date": "2025-01-21", "close": 195.0, "volume": 1670.0}, {"date": "2025-01-22", "close": 175.5, "volume": 1884.0}, {"date": "2025-01-23", "close": 184.75, "volume": 865.0}, {"date": "2025-01-24", "close": 180.5, "volume": 1522.0}, {"date": "2025-01-27", "close": 210.555, "volume": 11384.0}, {"date": "2025-01-28", "close": 194.0, "volume": 2484.0}, {"date": "2025-01-29", "close": 194.0, "volume": 1496.0}, {"date": "2025-01-30", "close": 188.0, "volume": 1507.0}, {"date": "2025-01-31", "close": 182.215, "volume": 1334.0}, {"date": "2025-02-03", "close": 179.5, "volume": 812.0}, {"date": "2025-02-04", "close": 204.0, "volume": 1224.0}, {"date": "2025-02-05", "close": 199.0, "volume": 457.0}, {"date": "2025-02-06", "close": 210.0, "volume": 2071.0}, {"date": "2025-02-07", "close": 203.5, "volume": 1157.0}, {"date": "2025-02-10", "close": 203.985, "volume": 765.0}, {"date": "2025-02-11", "close": 202.0, "volume": 823.0}, {"date": "2025-02-12", "close": 195.0, "volume": 588.0}, {"date": "2025-02-13", "close": 205.0, "volume": 476.0}, {"date": "2025-02-14", "close": 224.5, "volume": 1990.0}, {"date": "2025-02-18", "close": 227.0, "volume": 1339.0}, {"date": "2025-02-19", "close": 214.0, "volume": 792.0}, {"date": "2025-02-20", "close": 199.5, "volume": 2126.0}, {"date": "2025-02-21", "close": 202.0, "volume": 723.0}, {"date": "2025-02-24", "close": 195.5, "volume": 722.0}, {"date": "2025-02-25", "close": 189.5, "volume": 905.0}, {"date": "2025-02-26", "close": 194.5, "volume": 398.0}, {"date": "2025-02-27", "close": 182.5, "volume": 595.0}, {"date": "2025-02-28", "close": 175.0, "volume": 455.0}, {"date": "2025-03-03", "close": 166.0, "volume": 448.0}, {"date": "2025-03-04", "close": 162.5, "volume": 356.0}, {"date": "2025-03-05", "close": 174.5, "volume": 771.0}, {"date": "2025-03-06", "close": 173.0, "volume": 366.0}, {"date": "2025-03-07", "close": 176.0, "volume": 611.0}, {"date": "2025-03-10", "close": 168.0, "volume": 1176.0}, {"date": "2025-03-11", "close": 186.0, "volume": 745.0}, {"date": "2025-03-12", "close": 200.0, "volume": 1695.0}, {"date": "2025-03-13", "close": 205.0, "volume": 307.0}, {"date": "2025-03-14", "close": 206.0, "volume": 364.0}, {"date": "2025-03-17", "close": 217.0, "volume": 1280.0}, {"date": "2025-03-18", "close": 206.5, "volume": 256.0}, {"date": "2025-03-19", "close": 205.5, "volume": 386.0}, {"date": "2025-03-20", "close": 199.5, "volume": 294.0}, {"date": "2025-03-21", "close": 201.5, "volume": 471.0}, {"date": "2025-03-24", "close": 199.0, "volume": 297.0}, {"date": "2025-03-25", "close": 201.5, "volume": 376.0}, {"date": "2025-03-26", "close": 202.0, "volume": 34.0}, {"date": "2025-03-27", "close": 200.0, "volume": 398.0}, {"date": "2025-03-28", "close": 194.5, "volume": 282.0}, {"date": "2025-03-31", "close": 164.0, "volume": 3200.0}, {"date": "2025-04-01", "close": 165.5, "volume": 676.0}, {"date": "2025-04-02", "close": 172.0, "volume": 341.0}, {"date": "2025-04-03", "close": 158.5, "volume": 234.0}, {"date": "2025-04-04", "close": 138.25, "volume": 975.0}, {"date": "2025-04-07", "close": 144.25, "volume": 409.0}, {"date": "2025-04-08", "close": 130.5, "volume": 406.0}, {"date": "2025-04-09", "close": 145.0, "volume": 662.0}, {"date": "2025-04-10", "close": 134.09, "volume": 781.0}, {"date": "2025-04-11", "close": 119.5, "volume": 1506.0}, {"date": "2025-04-14", "close": 103.0, "volume": 3146.0}, {"date": "2025-04-15", "close": 99.0, "volume": 1168.0}, {"date": "2025-04-16", "close": 95.27, "volume": 1242.0}, {"date": "2025-04-17", "close": 85.0, "volume": 2489.0}, {"date": "2025-04-21", "close": 101.0, "volume": 5214.0}, {"date": "2025-04-22", "close": 108.5, "volume": 2196.0}, {"date": "2025-04-23", "close": 118.0, "volume": 1420.0}, {"date": "2025-04-24", "close": 123.545, "volume": 848.0}, {"date": "2025-04-25", "close": 121.0, "volume": 833.0}, {"date": "2025-04-28", "close": 130.0, "volume": 544.0}, {"date": "2025-04-29", "close": 123.0, "volume": 318.0}, {"date": "2025-04-30", "close": 125.5, "volume": 383.0}, {"date": "2025-05-01", "close": 127.695, "volume": 684.0}, {"date": "2025-05-02", "close": 128.57, "volume": 1109.0}, {"date": "2025-05-05", "close": 129.5, "volume": 881.0}, {"date": "2025-05-06", "close": 121.5, "volume": 379.0}, {"date": "2025-05-07", "close": 112.5, "volume": 641.0}, {"date": "2025-05-08", "close": 117.0, "volume": 240.0}, {"date": "2025-05-09", "close": 123.7, "volume": 558.0}, {"date": "2025-05-12", "close": 134.0, "volume": 652.0}, {"date": "2025-05-13", "close": 141.0, "volume": 1120.0}, {"date": "2025-05-14", "close": 144.435, "volume": 209.0}, {"date": "2025-05-15", "close": 137.0, "volume": 577.0}, {"date": "2025-05-16", "close": 142.845, "volume": 211.0}, {"date": "2025-05-19", "close": 141.0, "volume": 416.0}, {"date": "2025-05-20", "close": 146.405, "volume": 447.0}, {"date": "2025-05-21", "close": 138.5, "volume": 165.0}, {"date": "2025-05-22", "close": 146.5, "volume": 932.0}, {"date": "2025-05-23", "close": 146.5, "volume": 379.0}, {"date": "2025-05-27", "close": 146.0, "volume": 171.0}, {"date": "2025-05-28", "close": 142.85, "volume": 286.0}, {"date": "2025-05-29", "close": 141.85, "volume": 225.0}, {"date": "2025-05-30", "close": 141.0, "volume": 476.0}, {"date": "2025-06-02", "close": 138.995, "volume": 200.0}, {"date": "2025-06-03", "close": 128.5, "volume": 880.0}, {"date": "2025-06-04", "close": 132.0, "volume": 218.0}, {"date": "2025-06-05", "close": 133.5, "volume": 233.0}, {"date": "2025-06-06", "close": 140.995, "volume": 767.0}, {"date": "2025-06-09", "close": 142.5, "volume": 160.0}, {"date": "2025-06-10", "close": 141.0, "volume": 68.0}, {"date": "2025-06-11", "close": 149.5, "volume": 396.0}, {"date": "2025-06-12", "close": 150.0, "volume": 548.0}, {"date": "2025-06-13", "close": 143.5, "volume": 140.0}, {"date": "2025-06-16", "close": 144.48, "volume": 492.0}, {"date": "2025-06-17", "close": 141.0, "volume": 192.0}, {"date": "2025-06-18", "close": 140.0, "volume": 183.0}, {"date": "2025-06-20", "close": 135.0, "volume": 225.0}, {"date": "2025-06-23", "close": 132.04, "volume": 155.0}, {"date": "2025-06-24", "close": 126.5, "volume": 124.0}, {"date": "2025-06-25", "close": 124.65, "volume": 154.0}, {"date": "2025-06-26", "close": 127.5, "volume": 157.0}, {"date": "2025-06-27", "close": 126.5, "volume": 228.0}, {"date": "2025-06-30", "close": 131.0, "volume": 202.0}, {"date": "2025-07-01", "close": 134.9, "volume": 125.0}, {"date": "2025-07-02", "close": 134.5, "volume": 114.0}, {"date": "2025-07-03", "close": 132.0, "volume": 38.0}, {"date": "2025-07-07", "close": 144.0, "volume": 385.0}, {"date": "2025-07-08", "close": 136.0, "volume": 109.0}, {"date": "2025-07-09", "close": 136.5, "volume": 38.0}, {"date": "2025-07-10", "close": 135.5, "volume": 493.0}, {"date": "2025-07-11", "close": 137.0, "volume": 130.0}, {"date": "2025-07-14", "close": 144.5, "volume": 866.0}, {"date": "2025-07-15", "close": 141.0, "volume": 502.0}, {"date": "2025-07-16", "close": 142.0, "volume": 223.0}, {"date": "2025-07-17", "close": 144.0, "volume": 198.0}, {"date": "2025-07-18", "close": 142.0, "volume": 68.0}, {"date": "2025-07-21", "close": 139.0, "volume": 138.0}, {"date": "2025-07-22", "close": 143.25, "volume": 399.0}, {"date": "2025-07-23", "close": 132.5, "volume": 276.0}, {"date": "2025-07-24", "close": 133.0, "volume": 124.0}, {"date": "2025-07-25", "close": 134.0, "volume": 451.0}, {"date": "2025-07-28", "close": 133.0, "volume": 306.0}, {"date": "2025-07-29", "close": 130.5, "volume": 1088.0}, {"date": "2025-07-30", "close": 130.5, "volume": 2372.0}, {"date": "2025-07-31", "close": 130.5, "volume": 192.0}, {"date": "2025-08-01", "close": 138.5, "volume": 1195.0}, {"date": "2025-08-04", "close": 129.5, "volume": 299.0}, {"date": "2025-08-05", "close": 127.0, "volume": 68.0}, {"date": "2025-08-06", "close": 131.5, "volume": 122.0}, {"date": "2025-08-07", "close": 134.5, "volume": 65.0}, {"date": "2025-08-08", "close": 134.01, "volume": 207.0}, {"date": "2025-08-11", "close": 125.5, "volume": 581.0}, {"date": "2025-08-12", "close": 114.5, "volume": 643.0}, {"date": "2025-08-13", "close": 115.5, "volume": 552.0}, {"date": "2025-08-14", "close": 113.0, "volume": 160.0}, {"date": "2025-08-15", "close": 112.5, "volume": 218.0}, {"date": "2025-08-18", "close": 117.495, "volume": 524.0}, {"date": "2025-08-19", "close": 117.5, "volume": 82.0}, {"date": "2025-08-20", "close": 117.0, "volume": 281.0}, {"date": "2025-08-21", "close": 116.5, "volume": 180.0}, {"date": "2025-08-22", "close": 117.0, "volume": 130.0}, {"date": "2025-08-25", "close": 113.5, "volume": 454.0}, {"date": "2025-08-26", "close": 113.5, "volume": 95.0}, {"date": "2025-08-27", "close": 110.5, "volume": 106.0}, {"date": "2025-08-28", "close": 108.0, "volume": 133.0}, {"date": "2025-08-29", "close": 111.0, "volume": 705.0}, {"date": "2025-09-02", "close": 108.0, "volume": 73.0}, {"date": "2025-09-03", "close": 107.0, "volume": 53.0}, {"date": "2025-09-04", "close": 109.5, "volume": 96.0}, {"date": "2025-09-05", "close": 109.5, "volume": 32.0}, {"date": "2025-09-08", "close": 109.0, "volume": 77.0}, {"date": "2025-09-09", "close": 111.0, "volume": 138.0}, {"date": "2025-09-10", "close": 111.5, "volume": 1079.0}, {"date": "2025-09-11", "close": 109.5, "volume": 246111.0}, {"date": "2025-09-12", "close": 96.0, "volume": 8922.0}, {"date": "2025-09-15", "close": 104.0, "volume": 3472.0}, {"date": "2025-09-16", "close": 99.0, "volume": 1815.0}, {"date": "2025-09-17", "close": 98.0, "volume": 1664.0}, {"date": "2025-09-18", "close": 103.0, "volume": 1957.0}, {"date": "2025-09-19", "close": 99.5, "volume": 1088.0}, {"date": "2025-09-22", "close": 104.625, "volume": 2184.0}, {"date": "2025-09-23", "close": 113.5, "volume": 1971.0}, {"date": "2025-09-24", "close": 107.0, "volume": 949.0}, {"date": "2025-09-25", "close": 100.5, "volume": 2117.0}, {"date": "2025-09-26", "close": 94.32, "volume": 1735.0}, {"date": "2025-09-29", "close": 97.5, "volume": 962.0}, {"date": "2025-09-30", "close": 97.5, "volume": 475.0}, {"date": "2025-10-01", "close": 96.995, "volume": 596.0}, {"date": "2025-10-02", "close": 99.0, "volume": 923.0}, {"date": "2025-10-03", "close": 99.5, "volume": 585.0}, {"date": "2025-10-06", "close": 99.5, "volume": 1096.0}, {"date": "2025-10-07", "close": 100.0, "volume": 789.0}, {"date": "2025-10-08", "close": 97.5, "volume": 561.0}, {"date": "2025-10-09", "close": 98.5, "volume": 437.0}, {"date": "2025-10-10", "close": 97.49, "volume": 1245.0}, {"date": "2025-10-13", "close": 98.575, "volume": 445.0}, {"date": "2025-10-14", "close": 99.0, "volume": 720.0}, {"date": "2025-10-15", "close": 99.0, "volume": 810.0}, {"date": "2025-10-16", "close": 95.5, "volume": 471.0}, {"date": "2025-10-17", "close": 98.0, "volume": 374.0}, {"date": "2025-10-20", "close": 97.5, "volume": 230.0}, {"date": "2025-10-21", "close": 96.5, "volume": 217.0}, {"date": "2025-10-22", "close": 95.0, "volume": 466.0}, {"date": "2025-10-23", "close": 94.0, "volume": 317.0}, {"date": "2025-10-24", "close": 96.49, "volume": 104.0}, {"date": "2025-10-27", "close": 97.5, "volume": 172.0}, {"date": "2025-10-28", "close": 94.0, "volume": 200.0}, {"date": "2025-10-29", "close": 94.0, "volume": 160.0}, {"date": "2025-10-30", "close": 94.5, "volume": 254.0}, {"date": "2025-10-31", "close": 97.5, "volume": 486.0}, {"date": "2025-11-03", "close": 95.5, "volume": 695.0}, {"date": "2025-11-04", "close": 92.5, "volume": 316.0}, {"date": "2025-11-05", "close": 92.5, "volume": 216.0}, {"date": "2025-11-06", "close": 91.5, "volume": 1133.0}, {"date": "2025-11-07", "close": 86.5, "volume": 234.0}, {"date": "2025-11-10", "close": 90.5, "volume": 167.0}, {"date": "2025-11-11", "close": 89.99, "volume": 684.0}, {"date": "2025-11-12", "close": 87.5, "volume": 226.0}, {"date": "2025-11-13", "close": 83.0, "volume": 526.0}, {"date": "2025-11-14", "close": 81.0, "volume": 280.0}, {"date": "2025-11-17", "close": 77.5, "volume": 374.0}, {"date": "2025-11-18", "close": 76.98, "volume": 164.0}, {"date": "2025-11-19", "close": 76.5, "volume": 419.0}, {"date": "2025-11-20", "close": 75.905, "volume": 231.0}, {"date": "2025-11-21", "close": 81.0, "volume": 257.0}, {"date": "2025-11-24", "close": 76.5, "volume": 132.0}, {"date": "2025-11-25", "close": 79.0, "volume": 132.0}, {"date": "2025-11-26", "close": 78.65, "volume": 168.0}, {"date": "2025-11-28", "close": 77.485, "volume": 61.0}, {"date": "2025-12-01", "close": 70.0, "volume": 408.0}, {"date": "2025-12-02", "close": 65.0, "volume": 1014.0}, {"date": "2025-12-03", "close": 64.585, "volume": 187.0}, {"date": "2025-12-04", "close": 63.75, "volume": 226.0}, {"date": "2025-12-05", "close": 67.0, "volume": 437.0}, {"date": "2025-12-08", "close": 67.0, "volume": 170.0}, {"date": "2025-12-09", "close": 65.5, "volume": 213.0}, {"date": "2025-12-10", "close": 65.05, "volume": 127.0}, {"date": "2025-12-11", "close": 65.0, "volume": 705.0}, {"date": "2025-12-12", "close": 64.0, "volume": 805.0}, {"date": "2025-12-15", "close": 59.5, "volume": 542.0}, {"date": "2025-12-16", "close": 63.0, "volume": 446.0}, {"date": "2025-12-17", "close": 65.0, "volume": 515.0}, {"date": "2025-12-18", "close": 65.5, "volume": 1012.0}, {"date": "2025-12-19", "close": 67.5, "volume": 1416.0}, {"date": "2025-12-22", "close": 62.5, "volume": 747.0}, {"date": "2025-12-23", "close": 59.5, "volume": 346.0}, {"date": "2025-12-24", "close": 58.0, "volume": 213.0}, {"date": "2025-12-26", "close": 55.25, "volume": 715.0}, {"date": "2025-12-29", "close": 57.5, "volume": 2138.0}, {"date": "2025-12-30", "close": 57.5, "volume": 607.0}, {"date": "2025-12-31", "close": 59.0, "volume": 242.0}, {"date": "2026-01-02", "close": 63.0, "volume": 425.0}, {"date": "2026-01-05", "close": 71.0, "volume": 872.0}, {"date": "2026-01-06", "close": 71.0, "volume": 204.0}, {"date": "2026-01-07", "close": 72.5, "volume": 4053.0}, {"date": "2026-01-08", "close": 71.5, "volume": 612.0}, {"date": "2026-01-09", "close": 82.5, "volume": 1304.0}, {"date": "2026-01-12", "close": 82.5, "volume": 754.0}, {"date": "2026-01-13", "close": 84.0, "volume": 1593.0}, {"date": "2026-01-14", "close": 82.0, "volume": 1929.0}, {"date": "2026-01-15", "close": 76.0, "volume": 764.0}, {"date": "2026-01-16", "close": 71.5, "volume": 242.0}, {"date": "2026-01-20", "close": 67.5, "volume": 261.0}, {"date": "2026-01-21", "close": 68.5, "volume": 339.0}, {"date": "2026-01-22", "close": 67.5, "volume": 342.0}, {"date": "2026-01-23", "close": 66.5, "volume": 110.0}, {"date": "2026-01-26", "close": 65.5, "volume": 368.0}, {"date": "2026-01-27", "close": 60.5, "volume": 495.0}, {"date": "2026-01-28", "close": 60.0, "volume": 128.0}, {"date": "2026-01-29", "close": 59.0, "volume": 252.0}, {"date": "2026-01-30", "close": 58.5, "volume": 173.0}, {"date": "2026-02-02", "close": 58.5, "volume": 117.0}, {"date": "2026-02-03", "close": 59.0, "volume": 90.0}, {"date": "2026-02-04", "close": 59.0, "volume": 46.0}, {"date": "2026-02-05", "close": 57.0, "volume": 179.0}, {"date": "2026-02-06", "close": 56.75, "volume": 28.0}, {"date": "2026-02-09", "close": 58.75, "volume": 310.0}, {"date": "2026-02-10", "close": 60.0, "volume": 121.0}, {"date": "2026-02-11", "close": 66.005, "volume": 430.0}, {"date": "2026-02-12", "close": 55.0, "volume": 937.0}, {"date": "2026-02-13", "close": 55.5, "volume": 384.0}, {"date": "2026-02-17", "close": 74.5, "volume": 60582.0}, {"date": "2026-02-18", "close": 62.235, "volume": 3029.0}, {"date": "2026-02-19", "close": 62.0, "volume": 937.0}, {"date": "2026-02-20", "close": 59.0, "volume": 548.0}, {"date": "2026-02-23", "close": 59.0, "volume": 392.0}, {"date": "2026-02-24", "close": 61.5, "volume": 262.0}, {"date": "2026-02-25", "close": 62.5, "volume": 292.0}, {"date": "2026-02-26", "close": 61.0, "volume": 158.0}, {"date": "2026-02-27", "close": 61.5, "volume": 121.0}, {"date": "2026-03-02", "close": 58.5, "volume": 187.0}, {"date": "2026-03-03", "close": 58.5, "volume": 174.0}, {"date": "2026-03-04", "close": 61.0, "volume": 166.0}, {"date": "2026-03-05", "close": 57.5, "volume": 183.0}, {"date": "2026-03-06", "close": 55.5, "volume": 325.0}, {"date": "2026-03-09", "close": 55.0, "volume": 467.0}, {"date": "2026-03-10", "close": 59.0, "volume": 2311.0}, {"date": "2026-03-11", "close": 60.0, "volume": 178.0}, {"date": "2026-03-12", "close": 57.505, "volume": 148.0}, {"date": "2026-03-13", "close": 60.5, "volume": 98.0}, {"date": "2026-03-16", "close": 59.0, "volume": 64.0}, {"date": "2026-03-17", "close": 61.0, "volume": 49.0}, {"date": "2026-03-18", "close": 60.0, "volume": 34.0}, {"date": "2026-03-19", "close": 57.0, "volume": 2281.0}, {"date": "2026-03-20", "close": 56.5, "volume": 3003.0}, {"date": "2026-03-23", "close": 55.25, "volume": 3042.0}, {"date": "2026-03-24", "close": 60.0, "volume": 3638.0}, {"date": "2026-03-25", "close": 56.0, "volume": 1753.0}, {"date": "2026-03-26", "close": 67.0, "volume": 5361.0}, {"date": "2026-03-27", "close": 70.0, "volume": 2357.0}, {"date": "2026-03-30", "close": 72.5, "volume": 3820.0}, {"date": "2026-03-31", "close": 75.0, "volume": 2848.0}, {"date": "2026-04-01", "close": 73.5, "volume": 2153.0}, {"date": "2026-04-02", "close": 77.5, "volume": 2183.0}, {"date": "2026-04-06", "close": 76.0, "volume": 2101.0}, {"date": "2026-04-07", "close": 70.0, "volume": 212.0}, {"date": "2026-04-08", "close": 71.5, "volume": 303.0}, {"date": "2026-04-09", "close": 72.0, "volume": 87.0}, {"date": "2026-04-10", "close": 73.5, "volume": 117.0}, {"date": "2026-04-13", "close": 74.5, "volume": 128.0}, {"date": "2026-04-14", "close": 76.5, "volume": 89.0}, {"date": "2026-04-15", "close": 75.5, "volume": 122.0}, {"date": "2026-04-16", "close": 72.5, "volume": 126.0}, {"date": "2026-04-17", "close": 66.5, "volume": 452.0}, {"date": "2026-04-20", "close": 68.0, "volume": 139.0}, {"date": "2026-04-21", "close": 68.25, "volume": 69.0}, {"date": "2026-04-22", "close": 71.0, "volume": 525.0}, {"date": "2026-04-23", "close": 68.0, "volume": 158.0}, {"date": "2026-04-24", "close": 68.5, "volume": 50.0}, {"date": "2026-04-27", "close": 67.5, "volume": 376.0}, {"date": "2026-04-28", "close": 65.5, "volume": 109.0}, {"date": "2026-04-29", "close": 65.5, "volume": 82.0}, {"date": "2026-04-30", "close": 63.5, "volume": 85.0}, {"date": "2026-05-01", "close": 65.5, "volume": 55.0}, {"date": "2026-05-04", "close": 61.5, "volume": 72.0}, {"date": "2026-05-05", "close": 67.0, "volume": 106.0}, {"date": "2026-05-06", "close": 62.5, "volume": 106141.0}, {"date": "2026-05-07", "close": 59.0, "volume": 3216.0}, {"date": "2026-05-08", "close": 58.5, "volume": 1517.0}, {"date": "2026-05-11", "close": 61.5, "volume": 1348.0}, {"date": "2026-05-12", "close": 60.0, "volume": 65936.0}, {"date": "2026-05-13", "close": 65.0, "volume": 173471.0}, {"date": "2026-05-14", "close": 75.5, "volume": 73739.0}, {"date": "2026-05-15", "close": 67.0, "volume": 58714.0}, {"date": "2026-05-18", "close": 74.5, "volume": 15255.0}, {"date": "2026-05-19", "close": 72.5, "volume": 459.0}, {"date": "2026-05-20", "close": 72.0, "volume": 1260.0}, {"date": "2026-05-21", "close": 48.59, "volume": 12548.0}, {"date": "2026-05-22", "close": 13.555, "volume": 418794.0}, {"date": "2026-05-26", "close": 9.15, "volume": 1213968.0}, {"date": "2026-05-27", "close": 9.23, "volume": 1444007.0}, {"date": "2026-05-28", "close": 7.5, "volume": 1621730.0}, {"date": "2026-05-29", "close": 6.845, "volume": 418640.0}, {"date": "2026-06-01", "close": 6.855, "volume": 658396.0}, {"date": "2026-06-02", "close": 6.32, "volume": 214245.0}, {"date": "2026-06-03", "close": 6.27, "volume": 126403.0}, {"date": "2026-06-04", "close": 5.17, "volume": 272561.0}, {"date": "2026-06-05", "close": 4.065, "volume": 308001.0}, {"date": "2026-06-08", "close": 4.52, "volume": 8250790.0}, {"date": "2026-06-09", "close": 5.395, "volume": 20349320.0}, {"date": "2026-06-10", "close": 2.935, "volume": 200000.0}, {"date": "2026-06-11", "close": 2.88, "volume": 734999.0}, {"date": "2026-06-12", "close": 3.36, "volume": 36482300.0}, {"date": "2026-06-15", "close": 3.44, "volume": 12205270.0}, {"date": "2026-06-16", "close": 3.58, "volume": 656291.0}, {"date": "2026-06-17", "close": 3.68, "volume": 432983.0}, {"date": "2026-06-18", "close": 3.5, "volume": 229899.0}, {"date": "2026-06-22", "close": 3.06, "volume": 245854.0}, {"date": "2026-06-23", "close": 2.84, "volume": 1051478.0}, {"date": "2026-06-24", "close": 2.93, "volume": 160514.0}, {"date": "2026-06-25", "close": 2.82, "volume": 89361.0}, {"date": "2026-06-26", "close": 2.63, "volume": 57408.0}, {"date": "2026-06-29", "close": 2.4, "volume": 72793.0}, {"date": "2026-06-30", "close": 2.29, "volume": 108412.0}, {"date": "2026-07-01", "close": 2.25, "volume": 37625.0}, {"date": "2026-07-02", "close": 2.32, "volume": 65303.0}, {"date": "2026-07-06", "close": 2.21, "volume": 66715.0}, {"date": "2026-07-07", "close": 2.05, "volume": 62415.0}, {"date": "2026-07-08", "close": 1.85, "volume": 87099.0}, {"date": "2026-07-09", "close": 1.85, "volume": 6383042.0}, {"date": "2026-07-10", "close": 4.57, "volume": 138578500.0}, {"date": "2026-07-13", "close": 3.45, "volume": 2779115.0}, {"date": "2026-07-14", "close": 3.39, "volume": 791260.0}, {"date": "2026-07-15", "close": 3.07, "volume": 447017.0}, {"date": "2026-07-16", "close": 3.13, "volume": 145162.0}, {"date": "2026-07-17", "close": 2.56, "volume": 155388.0}, {"date": "2026-07-20", "close": 3.51, "volume": 26741940.0}, {"date": "2026-07-21", "close": 3.17, "volume": 898564.0}, {"date": "2026-07-22", "close": 2.93, "volume": 346708.0}, {"date": "2026-07-23", "close": 2.88, "volume": 140372.0}, {"date": "2026-07-24", "close": 2.77, "volume": 61506.0}, {"date": "2026-07-27", "close": 2.7, "volume": 89781.0}, {"date": "2026-07-28", "close": 2.47, "volume": 1645484.0}, {"date": "2026-07-29", "close": 2.93, "volume": 23049210.0}, {"date": "2026-07-30", "close": 2.86, "volume": 475790.0}, {"date": "2026-07-31", "close": 2.88, "volume": 211929.0}, {"date": "2026-08-03", "close": 2.87, "volume": 135972.0}, {"date": "2026-08-04", "close": 2.87, "volume": 91965.0}, {"date": "2026-08-05", "close": 2.95, "volume": 230576.0}, {"date": "2026-08-06", "close": 3.08, "volume": 191529.0}, {"date": "2026-08-07", "close": 2.93, "volume": 70109.0}, {"date": "2026-08-10", "close": 2.94, "volume": 54591.0}, {"date": "2026-08-11", "close": 2.97, "volume": 44101.0}, {"date": "2026-08-12", "close": 2.96, "volume": 74955.0}, {"date": "2026-08-13", "close": 2.9, "volume": 45813.0}, {"date": "2026-08-14", "close": 2.86, "volume": 51375.0}, {"date": "2026-08-17", "close": 2.73, "volume": 55216.0}, {"date": "2026-08-18", "close": 2.68, "volume": 45222.0}, {"date": "2026-08-19", "close": 2.64, "volume": 46681.0}, {"date": "2026-08-20", "close": 2.55, "volume": 197728.0}, {"date": "2026-08-21", "close": 2.56, "volume": 59676.0}, {"date": "2026-08-24", "close": 2.48, "volume": 25529.0}, {"date": "2026-08-25", "close": 2.49, "volume": 22064.0}, {"date": "2026-08-26", "close": 2.6, "volume": 73909.0}, {"date": "2026-08-27", "close": 2.71, "volume": 63999.0}, {"date": "2026-08-28", "close": 2.56, "volume": 15727.0}, {"date": "2026-08-31", "close": 2.55, "volume": 18955.0}, {"date": "2026-09-01", "close": 2.38, "volume": 46280.0}, {"date": "2026-09-02", "close": 2.25, "volume": 37934.0}, {"date": "2026-09-03", "close": 2.15, "volume": 44321.0}, {"date": "2026-09-04", "close": 2.1, "volume": 17434.0}, {"date": "2026-09-08", "close": 2.045, "volume": 19568.0}, {"date": "2026-09-09", "close": 2.1, "volume": 17228.0}, {"date": "2026-09-10", "close": 2.1, "volume": 10512.0}, {"date": "2026-09-11", "close": 2.1299, "volume": 5367.0}, {"date": "2026-09-14", "close": 2.0, "volume": 11509.0}, {"date": "2026-09-15", "close": 1.97, "volume": 36316.0}, {"date": "2026-09-16", "close": 1.95, "volume": 11854.0}, {"date": "2026-09-17", "close": 2.0, "volume": 11721.0}, {"date": "2026-09-18", "close": 1.9201, "volume": 14622.0}, {"date": "2026-09-21", "close": 2.08, "volume": 54246.0}, {"date": "2026-09-22", "close": 1.97, "volume": 18806.0}, {"date": "2026-09-23", "close": 1.94, "volume": 13033.0}, {"date": "2026-09-24", "close": 1.9113, "volume": 19413.0}, {"date": "2026-09-25", "close": 1.965, "volume": 32081.0}, {"date": "2026-09-28", "close": 1.935, "volume": 17875.0}, {"date": "2026-09-29", "close": 1.8398, "volume": 28294.0}, {"date": "2026-09-30", "close": 1.8, "volume": 30235.0}, {"date": "2026-10-01", "close": 1.76, "volume": 19437.0}, {"date": "2026-10-02", "close": 1.81, "volume": 24547.0}, {"date": "2026-10-05", "close": 1.74, "volume": 15433.0}, {"date": "2026-10-06", "close": 1.75, "volume": 13425.0}, {"date": "2026-10-07", "close": 1.74, "volume": 8970.0}, {"date": "2026-10-08", "close": 1.755, "volume": 9048.0}, {"date": "2026-10-09", "close": 1.705, "volume": 7128.0}, {"date": "2026-10-12", "close": 1.63, "volume": 14030.0}, {"date": "2026-10-13", "close": 1.605, "volume": 8893.0}, {"date": "2026-10-14", "close": 1.38, "volume": 45122.0}, {"date": "2026-10-15", "close": 1.24, "volume": 47147.0}, {"date": "2026-10-16", "close": 1.25, "volume": 48599.0}, {"date": "2026-10-19", "close": 1.17, "volume": 20895.0}, {"date": "2026-10-20", "close": 1.11, "volume": 46229.0}, {"date": "2026-10-21", "close": 1.05, "volume": 33928.0}, {"date": "2026-10-22", "close": 0.96, "volume": 16067.0}, {"date": "2026-10-23", "close": 0.8727, "volume": 12952.0}, {"date": "2026-10-26", "close": 0.9644, "volume": 26410.0}, {"date": "2026-10-27", "close": 1.03, "volume": 81414.0}, {"date": "2026-10-28", "close": 1.09, "volume": 25970.0}, {"date": "2026-10-29", "close": 1.13, "volume": 20670.0}, {"date": "2026-10-30", "close": 1.04, "volume": 16839.0}], "refreshing": true}