{"ticker": "IPST", "overview": {"cik": "1788230", "ticker": "IPST", "name": "IP STRATEGY HOLDINGS, INC.", "industry": "Beverages", "country": "United States", "sic": "2080", "announcements": [{"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0002044356-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0002044425-26-000011", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001788230-26-000071", "price_sensitive": true}, {"form": "S-3", "date": "2026-06-02", "title": "Shelf registration", "accession": "0001493152-26-026907", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-20", "title": "Quarterly report", "accession": "0001788230-26-000068", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-05-18", "title": "Form NT 10-Q", "accession": "0001788230-26-000065", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001788230-26-000062", "price_sensitive": true}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001262290-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0002044350-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0002044207-26-000013", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-01", "title": "FORM 4/A", "accession": "0002044350-26-000010", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-01", "title": "FORM 4/A", "accession": "0002044207-26-000010", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-30", "title": "Form DEFA14A", "accession": "0001788230-26-000059", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-29", "title": "Proxy statement", "accession": "0001788230-26-000057", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-21", "title": "Material event", "accession": "0001788230-26-000053", "price_sensitive": true}, {"form": "3", "date": "2026-04-17", "title": "FORM 3", "accession": "0002130358-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-16", "title": "Material event", "accession": "0001788230-26-000050", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-14", "title": "Material event", "accession": "0001788230-26-000048", "price_sensitive": true}, {"form": "10-K", "date": "2026-04-14", "title": "Annual report", "accession": "0001788230-26-000046", "price_sensitive": true}, {"form": "4", "date": "2026-04-06", "title": "FORM 4", "accession": "0002044356-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-04-06", "title": "FORM 4", "accession": "0002044425-26-000008", "price_sensitive": false}, {"form": "NT 10-K", "date": "2026-04-01", "title": "Form NT 10-K", "accession": "0001788230-26-000031", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-20", "title": "Proxy statement", "accession": "0001788230-26-000028", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-20", "title": "Material event", "accession": "0001788230-26-000026", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-03-09", "title": "Form PRE 14A", "accession": "0001788230-26-000022", "price_sensitive": false}]}, "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": "IPST", "has_prices": true, "as_of": "2026-07-24", "last": 2.44, "prev_close": 2.4, "change": 0.040000000000000036, "change_pct": 0.016666666666666684, "session_volume": 5221.0, "vwap_5": 2.375341046316856, "vwap_20": 2.495736628701246, "vwap_60": 5.124496228651289, "vwap_250": 18.043381250222495, "high_52w": 296.4, "low_52w": 2.31, "avg_volume_20": 45712.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001595888-26-000118", "src": "13DG", "ticker": "IPST", "cik": "1788230", "company": "IP STRATEGY HOLDINGS, INC.", "company_raw": "IP STRATEGY HOLDINGS, INC.", "who": "IP Strategy Holdings, Inc.", "who_key": "IP STRATEGY HOLDINGS, INC.", "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": "Beverages", "country": "United States", "headline": "IP STRATEGY HOLDINGS, INC. takes a 5% passive stake in IPST", "source_url": "https://www.sec.gov/Archives/edgar/data/1788230/0001595888-26-000118-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57040}, {"id": "0001262290-26-000015", "src": "INSIDERS", "ticker": "IPST", "cik": "1788230", "company": "IP STRATEGY HOLDINGS, INC.", "company_raw": "IP STRATEGY HOLDINGS, INC.", "who": "Michael Carrosino", "who_key": "CARROSINO MICHAEL", "role": "EVP of Finance & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 794.8800000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "CFO files routine paperwork on IPST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1788230/000126229026000015/0001262290-26-000015-index.htm", "trade_date": "2026-08-02", "timestamp": "2026-08-02", "mins": 133360}, {"id": "0002044350-26-000015", "src": "INSIDERS", "ticker": "IPST", "cik": "1788230", "company": "IP STRATEGY HOLDINGS, INC.", "company_raw": "IP STRATEGY HOLDINGS, INC.", "who": "Jennifer D. H. Stiefel", "who_key": "Stiefel Jennifer D H", "role": "President & Secretary, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1069.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "President files routine paperwork on IPST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2044350/000204435026000015/0002044350-26-000015-index.htm", "trade_date": "2026-08-02", "timestamp": "2026-08-02", "mins": 133360}, {"id": "0002044207-26-000015", "src": "INSIDERS", "ticker": "IPST", "cik": "1788230", "company": "IP STRATEGY HOLDINGS, INC.", "company_raw": "IP STRATEGY HOLDINGS, INC.", "who": "Justin B. Stiefel", "who_key": "Stiefel Justin B", "role": "CEO & Treasurer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1069.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "CEO files routine paperwork on IPST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2044207/000204420726000015/0002044207-26-000015-index.htm", "trade_date": "2026-08-02", "timestamp": "2026-08-02", "mins": 133360}], "recent_buys": [], "institutional": [{"id": "13DG-0001595888-26-000118", "src": "13DG", "ticker": "IPST", "cik": "1788230", "company": "IP STRATEGY HOLDINGS, INC.", "company_raw": "IP STRATEGY HOLDINGS, INC.", "who": "IP Strategy Holdings, Inc.", "who_key": "IP STRATEGY HOLDINGS, INC.", "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": "Beverages", "country": "United States", "headline": "IP STRATEGY HOLDINGS, INC. takes a 5% passive stake in IPST", "source_url": "https://www.sec.gov/Archives/edgar/data/1788230/0001595888-26-000118-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57040}], "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": "IP Strategy Holdings, Inc. - Common Stock", "new_value": "IP STRATEGY HOLDINGS, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001788230", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001788230", "applied": 1, "detected_at": "2026-10-25T10:20:27.168094"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0002044356-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0002044425-26-000011", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001788230-26-000071", "price_sensitive": true}, {"form": "S-3", "date": "2026-06-02", "title": "Shelf registration", "accession": "0001493152-26-026907", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-20", "title": "Quarterly report", "accession": "0001788230-26-000068", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-05-18", "title": "Form NT 10-Q", "accession": "0001788230-26-000065", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001788230-26-000062", "price_sensitive": true}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001262290-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0002044350-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0002044207-26-000013", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-01", "title": "FORM 4/A", "accession": "0002044350-26-000010", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-01", "title": "FORM 4/A", "accession": "0002044207-26-000010", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-30", "title": "Form DEFA14A", "accession": "0001788230-26-000059", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-29", "title": "Proxy statement", "accession": "0001788230-26-000057", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-21", "title": "Material event", "accession": "0001788230-26-000053", "price_sensitive": true}, {"form": "3", "date": "2026-04-17", "title": "FORM 3", "accession": "0002130358-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-16", "title": "Material event", "accession": "0001788230-26-000050", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-14", "title": "Material event", "accession": "0001788230-26-000048", "price_sensitive": true}, {"form": "10-K", "date": "2026-04-14", "title": "Annual report", "accession": "0001788230-26-000046", "price_sensitive": true}, {"form": "4", "date": "2026-04-06", "title": "FORM 4", "accession": "0002044356-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-04-06", "title": "FORM 4", "accession": "0002044425-26-000008", "price_sensitive": false}, {"form": "NT 10-K", "date": "2026-04-01", "title": "Form NT 10-K", "accession": "0001788230-26-000031", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-20", "title": "Proxy statement", "accession": "0001788230-26-000028", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-20", "title": "Material event", "accession": "0001788230-26-000026", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-03-09", "title": "Form PRE 14A", "accession": "0001788230-26-000022", "price_sensitive": false}], "performance": {"ticker": "IPST", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-11-22", "close": 1360.0, "volume": 853.0}, {"date": "2024-11-25", "close": 1376.0, "volume": 419.0}, {"date": "2024-11-26", "close": 1456.16, "volume": 292.0}, {"date": "2024-11-27", "close": 1345.28, "volume": 214.0}, {"date": "2024-11-29", "close": 1360.0, "volume": 207.0}, {"date": "2024-12-02", "close": 1308.0, "volume": 103.0}, {"date": "2024-12-03", "close": 1244.0, "volume": 273.0}, {"date": "2024-12-04", "close": 1204.0, "volume": 249.0}, {"date": "2024-12-05", "close": 1184.0, "volume": 496.0}, {"date": "2024-12-06", "close": 1172.0, "volume": 99.0}, {"date": "2024-12-09", "close": 1164.0, "volume": 74.0}, {"date": "2024-12-10", "close": 1200.0, "volume": 175.0}, {"date": "2024-12-11", "close": 1204.0, "volume": 122.0}, {"date": "2024-12-12", "close": 1148.0, "volume": 213.0}, {"date": "2024-12-13", "close": 1200.0, "volume": 317.0}, {"date": "2024-12-16", "close": 1028.0, "volume": 240.0}, {"date": "2024-12-17", "close": 928.0, "volume": 142.0}, {"date": "2024-12-18", "close": 824.0, "volume": 163.0}, {"date": "2024-12-19", "close": 892.04, "volume": 243.0}, {"date": "2024-12-20", "close": 1208.0, "volume": 8207.0}, {"date": "2024-12-23", "close": 1204.0, "volume": 10311.0}, {"date": "2024-12-24", "close": 1048.0, "volume": 1005.0}, {"date": "2024-12-26", "close": 948.0, "volume": 816.0}, {"date": "2024-12-27", "close": 912.0, "volume": 520.0}, {"date": "2024-12-30", "close": 772.0, "volume": 1001.0}, {"date": "2024-12-31", "close": 688.0, "volume": 1048.0}, {"date": "2025-01-02", "close": 660.0, "volume": 492.0}, {"date": "2025-01-03", "close": 660.0, "volume": 463.0}, {"date": "2025-01-06", "close": 688.0, "volume": 565.0}, {"date": "2025-01-07", "close": 696.0, "volume": 297.0}, {"date": "2025-01-08", "close": 632.0, "volume": 508.0}, {"date": "2025-01-10", "close": 620.0, "volume": 559.0}, {"date": "2025-01-13", "close": 572.0, "volume": 320.0}, {"date": "2025-01-14", "close": 516.0, "volume": 400.0}, {"date": "2025-01-15", "close": 512.0, "volume": 194.0}, {"date": "2025-01-16", "close": 492.0, "volume": 634.0}, {"date": "2025-01-17", "close": 492.0, "volume": 175.0}, {"date": "2025-01-21", "close": 476.0, "volume": 225.0}, {"date": "2025-01-22", "close": 440.0, "volume": 183.0}, {"date": "2025-01-23", "close": 460.0, "volume": 638.0}, {"date": "2025-01-24", "close": 440.0, "volume": 164.0}, {"date": "2025-01-27", "close": 440.0, "volume": 345.0}, {"date": "2025-01-28", "close": 436.0, "volume": 315.0}, {"date": "2025-01-29", "close": 424.0, "volume": 278.0}, {"date": "2025-01-30", "close": 519.96, "volume": 2114.0}, {"date": "2025-01-31", "close": 476.0, "volume": 570.0}, {"date": "2025-02-03", "close": 468.0, "volume": 275.0}, {"date": "2025-02-04", "close": 472.0, "volume": 262.0}, {"date": "2025-02-05", "close": 516.0, "volume": 221.0}, {"date": "2025-02-06", "close": 496.0, "volume": 247.0}, {"date": "2025-02-07", "close": 492.0, "volume": 86.0}, {"date": "2025-02-10", "close": 480.0, "volume": 139.0}, {"date": "2025-02-11", "close": 476.0, "volume": 72.0}, {"date": "2025-02-12", "close": 456.0, "volume": 142.0}, {"date": "2025-02-13", "close": 472.0, "volume": 80.0}, {"date": "2025-02-14", "close": 512.0, "volume": 229.0}, {"date": "2025-02-18", "close": 500.0, "volume": 220.0}, {"date": "2025-02-19", "close": 476.0, "volume": 395.0}, {"date": "2025-02-20", "close": 468.0, "volume": 143.0}, {"date": "2025-02-21", "close": 464.0, "volume": 307.0}, {"date": "2025-02-24", "close": 444.0, "volume": 206.0}, {"date": "2025-02-25", "close": 432.0, "volume": 142.0}, {"date": "2025-02-26", "close": 422.12, "volume": 192.0}, {"date": "2025-02-27", "close": 416.0, "volume": 103.0}, {"date": "2025-02-28", "close": 379.68, "volume": 187.0}, {"date": "2025-03-03", "close": 360.0, "volume": 116.0}, {"date": "2025-03-04", "close": 292.0, "volume": 417.0}, {"date": "2025-03-05", "close": 288.4, "volume": 202.0}, {"date": "2025-03-06", "close": 267.2, "volume": 1691.0}, {"date": "2025-03-07", "close": 223.6, "volume": 1117.0}, {"date": "2025-03-10", "close": 188.8, "volume": 788.0}, {"date": "2025-03-11", "close": 191.2, "volume": 638.0}, {"date": "2025-03-12", "close": 200.0, "volume": 169.0}, {"date": "2025-03-13", "close": 211.2, "volume": 666.0}, {"date": "2025-03-14", "close": 197.6, "volume": 582.0}, {"date": "2025-03-17", "close": 202.0, "volume": 224.0}, {"date": "2025-03-18", "close": 207.2, "volume": 104.0}, {"date": "2025-03-19", "close": 212.0, "volume": 596.0}, {"date": "2025-03-20", "close": 250.0, "volume": 1918.0}, {"date": "2025-03-21", "close": 203.84, "volume": 856.0}, {"date": "2025-03-24", "close": 240.36, "volume": 2197.0}, {"date": "2025-03-25", "close": 233.2, "volume": 943.0}, {"date": "2025-03-26", "close": 215.92, "volume": 1405.0}, {"date": "2025-03-27", "close": 220.64, "volume": 161.0}, {"date": "2025-03-28", "close": 228.76, "volume": 536.0}, {"date": "2025-03-31", "close": 200.8, "volume": 306.0}, {"date": "2025-04-01", "close": 232.0, "volume": 393.0}, {"date": "2025-04-02", "close": 248.0, "volume": 952.0}, {"date": "2025-04-03", "close": 228.4, "volume": 341.0}, {"date": "2025-04-04", "close": 200.84, "volume": 751.0}, {"date": "2025-04-07", "close": 188.36, "volume": 221.0}, {"date": "2025-04-08", "close": 196.7796, "volume": 186.0}, {"date": "2025-04-09", "close": 212.0, "volume": 243.0}, {"date": "2025-04-10", "close": 228.0, "volume": 75.0}, {"date": "2025-04-11", "close": 216.0, "volume": 92.0}, {"date": "2025-04-14", "close": 220.0, "volume": 177.0}, {"date": "2025-04-15", "close": 225.2, "volume": 108.0}, {"date": "2025-04-16", "close": 218.12, "volume": 279.0}, {"date": "2025-04-17", "close": 220.0, "volume": 170.0}, {"date": "2025-04-21", "close": 210.0, "volume": 284.0}, {"date": "2025-04-22", "close": 224.0, "volume": 169.0}, {"date": "2025-04-23", "close": 255.0, "volume": 571.0}, {"date": "2025-04-24", "close": 244.0, "volume": 203.0}, {"date": "2025-04-25", "close": 233.28, "volume": 169.0}, {"date": "2025-04-28", "close": 232.64, "volume": 5149.0}, {"date": "2025-04-29", "close": 208.0, "volume": 2590.0}, {"date": "2025-04-30", "close": 210.0, "volume": 801.0}, {"date": "2025-05-01", "close": 195.76, "volume": 1291.0}, {"date": "2025-05-02", "close": 184.0, "volume": 1107.0}, {"date": "2025-05-05", "close": 178.32, "volume": 424.0}, {"date": "2025-05-06", "close": 191.2, "volume": 313.0}, {"date": "2025-05-07", "close": 199.2, "volume": 232.0}, {"date": "2025-05-08", "close": 212.0, "volume": 658.0}, {"date": "2025-05-09", "close": 221.44, "volume": 444.0}, {"date": "2025-05-12", "close": 235.6, "volume": 737.0}, {"date": "2025-05-13", "close": 220.8, "volume": 132.0}, {"date": "2025-05-14", "close": 241.6, "volume": 1191.0}, {"date": "2025-05-15", "close": 248.8, "volume": 13837.0}, {"date": "2025-05-16", "close": 204.08, "volume": 1445.0}, {"date": "2025-05-19", "close": 219.24, "volume": 2330.0}, {"date": "2025-05-20", "close": 208.96, "volume": 835.0}, {"date": "2025-05-21", "close": 201.96, "volume": 389.0}, {"date": "2025-05-22", "close": 212.08, "volume": 332.0}, {"date": "2025-05-23", "close": 216.04, "volume": 386.0}, {"date": "2025-05-27", "close": 219.6, "volume": 667.0}, {"date": "2025-05-28", "close": 218.44, "volume": 547.0}, {"date": "2025-05-29", "close": 248.6, "volume": 1372.0}, {"date": "2025-05-30", "close": 224.0, "volume": 832.0}, {"date": "2025-06-02", "close": 280.0, "volume": 11271.0}, {"date": "2025-06-03", "close": 270.76, "volume": 2224.0}, {"date": "2025-06-04", "close": 256.0, "volume": 1297.0}, {"date": "2025-06-05", "close": 266.1196, "volume": 2455.0}, {"date": "2025-06-06", "close": 245.66, "volume": 1224.0}, {"date": "2025-06-09", "close": 216.0, "volume": 2020.0}, {"date": "2025-06-10", "close": 217.36, "volume": 368.0}, {"date": "2025-06-11", "close": 215.2, "volume": 462.0}, {"date": "2025-06-12", "close": 200.0, "volume": 2440.0}, {"date": "2025-06-13", "close": 202.08, "volume": 680.0}, {"date": "2025-06-16", "close": 208.0, "volume": 1689.0}, {"date": "2025-06-17", "close": 202.36, "volume": 291.0}, {"date": "2025-06-18", "close": 184.48, "volume": 824.0}, {"date": "2025-06-20", "close": 184.12, "volume": 612.0}, {"date": "2025-06-23", "close": 171.96, "volume": 609.0}, {"date": "2025-06-24", "close": 184.96, "volume": 327.0}, {"date": "2025-06-25", "close": 174.12, "volume": 578.0}, {"date": "2025-06-26", "close": 152.0, "volume": 1541.0}, {"date": "2025-06-27", "close": 152.0, "volume": 641.0}, {"date": "2025-06-30", "close": 162.8, "volume": 250.0}, {"date": "2025-07-01", "close": 164.44, "volume": 943.0}, {"date": "2025-07-02", "close": 160.0, "volume": 266.0}, {"date": "2025-07-03", "close": 172.44, "volume": 327.0}, {"date": "2025-07-07", "close": 165.2, "volume": 291.0}, {"date": "2025-07-08", "close": 156.4, "volume": 202.0}, {"date": "2025-07-09", "close": 176.0, "volume": 533.0}, {"date": "2025-07-10", "close": 192.72, "volume": 890.0}, {"date": "2025-07-11", "close": 232.8, "volume": 4425.0}, {"date": "2025-07-14", "close": 228.8, "volume": 921.0}, {"date": "2025-07-15", "close": 193.4076, "volume": 1105.0}, {"date": "2025-07-16", "close": 188.04, "volume": 2025.0}, {"date": "2025-07-17", "close": 166.8, "volume": 12023.0}, {"date": "2025-07-18", "close": 172.44, "volume": 4184.0}, {"date": "2025-07-21", "close": 194.0, "volume": 2014.0}, {"date": "2025-07-22", "close": 194.88, "volume": 1446.0}, {"date": "2025-07-23", "close": 195.96, "volume": 498.0}, {"date": "2025-07-24", "close": 182.96, "volume": 6161.0}, {"date": "2025-07-25", "close": 176.0, "volume": 3223.0}, {"date": "2025-07-28", "close": 193.96, "volume": 98167.0}, {"date": "2025-07-29", "close": 232.0, "volume": 77786.0}, {"date": "2025-07-30", "close": 254.8, "volume": 19859.0}, {"date": "2025-07-31", "close": 219.6, "volume": 6600.0}, {"date": "2025-08-01", "close": 208.04, "volume": 2562.0}, {"date": "2025-08-04", "close": 215.6, "volume": 2963.0}, {"date": "2025-08-05", "close": 210.0, "volume": 5960.0}, {"date": "2025-08-06", "close": 215.24, "volume": 4724.0}, {"date": "2025-08-07", "close": 288.84, "volume": 17103.0}, {"date": "2025-08-08", "close": 278.76, "volume": 3691.0}, {"date": "2025-08-11", "close": 200.0, "volume": 35299.0}, {"date": "2025-08-12", "close": 228.92, "volume": 12164.0}, {"date": "2025-08-13", "close": 212.0, "volume": 5286.0}, {"date": "2025-08-14", "close": 196.52, "volume": 5921.0}, {"date": "2025-08-15", "close": 215.08, "volume": 4441.0}, {"date": "2025-08-18", "close": 204.0, "volume": 3661.0}, {"date": "2025-08-19", "close": 198.8, "volume": 5164.0}, {"date": "2025-08-20", "close": 187.96, "volume": 2407.0}, {"date": "2025-08-21", "close": 185.72, "volume": 1121.0}, {"date": "2025-08-22", "close": 189.2, "volume": 2156.0}, {"date": "2025-08-25", "close": 183.44, "volume": 38485.0}, {"date": "2025-08-26", "close": 172.0, "volume": 3687.0}, {"date": "2025-08-27", "close": 164.04, "volume": 3599.0}, {"date": "2025-08-28", "close": 180.44, "volume": 1700.0}, {"date": "2025-08-29", "close": 169.88, "volume": 1971.0}, {"date": "2025-09-02", "close": 174.44, "volume": 3116.0}, {"date": "2025-09-03", "close": 164.0, "volume": 2137.0}, {"date": "2025-09-04", "close": 163.52, "volume": 652.0}, {"date": "2025-09-05", "close": 157.64, "volume": 1067.0}, {"date": "2025-09-08", "close": 159.6, "volume": 1515.0}, {"date": "2025-09-09", "close": 192.4, "volume": 66034.0}, {"date": "2025-09-10", "close": 185.44, "volume": 5251.0}, {"date": "2025-09-11", "close": 176.08, "volume": 3403.0}, {"date": "2025-09-12", "close": 194.8, "volume": 3076.0}, {"date": "2025-09-15", "close": 184.0, "volume": 2337.0}, {"date": "2025-09-16", "close": 190.44, "volume": 1644.0}, {"date": "2025-09-17", "close": 190.12, "volume": 3080.0}, {"date": "2025-09-18", "close": 193.72, "volume": 1909.0}, {"date": "2025-09-19", "close": 240.0, "volume": 19063.0}, {"date": "2025-09-22", "close": 400.0, "volume": 93467.0}, {"date": "2025-09-23", "close": 326.32, "volume": 11515.0}, {"date": "2025-09-24", "close": 308.0, "volume": 4713.0}, {"date": "2025-09-25", "close": 291.2, "volume": 6772.0}, {"date": "2025-09-26", "close": 336.08, "volume": 7492.0}, {"date": "2025-09-29", "close": 335.2, "volume": 2124.0}, {"date": "2025-09-30", "close": 328.32, "volume": 2726.0}, {"date": "2025-10-01", "close": 317.64, "volume": 762.0}, {"date": "2025-10-02", "close": 348.68, "volume": 1654.0}, {"date": "2025-10-03", "close": 321.88, "volume": 1482.0}, {"date": "2025-10-06", "close": 331.6, "volume": 1478.0}, {"date": "2025-10-07", "close": 311.6, "volume": 1240.0}, {"date": "2025-10-08", "close": 287.52, "volume": 1109.0}, {"date": "2025-10-09", "close": 291.6, "volume": 1233.0}, {"date": "2025-10-10", "close": 264.72, "volume": 2253.0}, {"date": "2025-10-13", "close": 273.92, "volume": 756.0}, {"date": "2025-10-14", "close": 269.12, "volume": 1063.0}, {"date": "2025-10-15", "close": 267.76, "volume": 400.0}, {"date": "2025-10-16", "close": 244.0, "volume": 1403.0}, {"date": "2025-10-17", "close": 254.8, "volume": 275.0}, {"date": "2025-10-20", "close": 267.2, "volume": 453.0}, {"date": "2025-10-21", "close": 242.0, "volume": 478.0}, {"date": "2025-10-22", "close": 236.28, "volume": 488.0}, {"date": "2025-10-23", "close": 252.6, "volume": 735.0}, {"date": "2025-10-24", "close": 251.2, "volume": 198.0}, {"date": "2025-10-27", "close": 239.6, "volume": 506.0}, {"date": "2025-10-28", "close": 251.76, "volume": 8864.0}, {"date": "2025-10-29", "close": 231.0, "volume": 1378.0}, {"date": "2025-10-30", "close": 207.84, "volume": 653.0}, {"date": "2025-10-31", "close": 233.6, "volume": 1826.0}, {"date": "2025-11-03", "close": 206.0, "volume": 1332.0}, {"date": "2025-11-04", "close": 200.2, "volume": 1503.0}, {"date": "2025-11-05", "close": 167.8, "volume": 5580.0}, {"date": "2025-11-06", "close": 166.6, "volume": 4219.0}, {"date": "2025-11-07", "close": 194.2, "volume": 3001.0}, {"date": "2025-11-10", "close": 226.0, "volume": 1552.0}, {"date": "2025-11-11", "close": 249.8, "volume": 2527.0}, {"date": "2025-11-12", "close": 293.0, "volume": 3335.0}, {"date": "2025-11-13", "close": 296.4, "volume": 1939.0}, {"date": "2025-11-14", "close": 285.2, "volume": 1125.0}, {"date": "2025-11-17", "close": 210.6, "volume": 1539.0}, {"date": "2025-11-18", "close": 194.8, "volume": 1947.0}, {"date": "2025-11-19", "close": 190.6, "volume": 447.0}, {"date": "2025-11-20", "close": 189.8, "volume": 692.0}, {"date": "2025-11-21", "close": 171.2, "volume": 742.0}, {"date": "2025-11-24", "close": 168.2, "volume": 256.0}, {"date": "2025-11-25", "close": 125.0, "volume": 4421.0}, {"date": "2025-11-26", "close": 127.0, "volume": 2246.0}, {"date": "2025-11-28", "close": 125.2, "volume": 521.0}, {"date": "2025-12-01", "close": 128.4, "volume": 778.0}, {"date": "2025-12-02", "close": 123.6, "volume": 801.0}, {"date": "2025-12-03", "close": 121.2, "volume": 1455.0}, {"date": "2025-12-04", "close": 121.0, "volume": 1335.0}, {"date": "2025-12-05", "close": 119.6, "volume": 477.0}, {"date": "2025-12-08", "close": 126.0, "volume": 1417.0}, {"date": "2025-12-09", "close": 129.0, "volume": 971.0}, {"date": "2025-12-10", "close": 126.2, "volume": 3204.0}, {"date": "2025-12-11", "close": 125.6, "volume": 1190.0}, {"date": "2025-12-12", "close": 126.4, "volume": 1376.0}, {"date": "2025-12-15", "close": 104.0, "volume": 1462.0}, {"date": "2025-12-16", "close": 76.8, "volume": 4278.0}, {"date": "2025-12-17", "close": 76.8, "volume": 2196.0}, {"date": "2025-12-18", "close": 67.2, "volume": 1450.0}, {"date": "2025-12-19", "close": 54.1, "volume": 14310.0}, {"date": "2025-12-22", "close": 42.0, "volume": 10136.0}, {"date": "2025-12-23", "close": 43.0, "volume": 4523.0}, {"date": "2025-12-24", "close": 43.2, "volume": 970.0}, {"date": "2025-12-26", "close": 40.0, "volume": 1850.0}, {"date": "2025-12-29", "close": 35.4, "volume": 2372.0}, {"date": "2025-12-30", "close": 32.0, "volume": 3139.0}, {"date": "2025-12-31", "close": 31.2, "volume": 4332.0}, {"date": "2026-01-02", "close": 34.0, "volume": 6076.0}, {"date": "2026-01-05", "close": 36.6, "volume": 4185.0}, {"date": "2026-01-06", "close": 31.6, "volume": 6141.0}, {"date": "2026-01-07", "close": 30.0, "volume": 2129.0}, {"date": "2026-01-08", "close": 30.6, "volume": 1849.0}, {"date": "2026-01-09", "close": 29.8, "volume": 13780.0}, {"date": "2026-01-12", "close": 27.2, "volume": 9872.0}, {"date": "2026-01-13", "close": 33.8, "volume": 55374.0}, {"date": "2026-01-14", "close": 32.2, "volume": 8668.0}, {"date": "2026-01-15", "close": 31.4, "volume": 2531.0}, {"date": "2026-01-16", "close": 34.0, "volume": 3937.0}, {"date": "2026-01-20", "close": 32.4, "volume": 4643.0}, {"date": "2026-01-21", "close": 30.6, "volume": 1824.0}, {"date": "2026-01-22", "close": 28.6, "volume": 4130.0}, {"date": "2026-01-23", "close": 29.4, "volume": 31523.0}, {"date": "2026-01-26", "close": 30.4, "volume": 2249.0}, {"date": "2026-01-27", "close": 30.8, "volume": 2619.0}, {"date": "2026-01-28", "close": 26.6, "volume": 3419.0}, {"date": "2026-01-29", "close": 23.8, "volume": 3051.0}, {"date": "2026-01-30", "close": 23.6, "volume": 4007.0}, {"date": "2026-02-02", "close": 21.6, "volume": 3280.0}, {"date": "2026-02-03", "close": 20.4, "volume": 3183.0}, {"date": "2026-02-04", "close": 20.2, "volume": 2255.0}, {"date": "2026-02-05", "close": 18.154, "volume": 3887.0}, {"date": "2026-02-06", "close": 19.02, "volume": 2273.0}, {"date": "2026-02-09", "close": 18.982, "volume": 1389.0}, {"date": "2026-02-10", "close": 17.044, "volume": 3011.0}, {"date": "2026-02-11", "close": 16.8, "volume": 3180.0}, {"date": "2026-02-12", "close": 15.0, "volume": 1615.0}, {"date": "2026-02-13", "close": 13.006, "volume": 11850.0}, {"date": "2026-02-17", "close": 14.204, "volume": 5225.0}, {"date": "2026-02-18", "close": 15.9, "volume": 2066.0}, {"date": "2026-02-19", "close": 17.328, "volume": 214738.0}, {"date": "2026-02-20", "close": 15.442, "volume": 14146.0}, {"date": "2026-02-23", "close": 13.386, "volume": 4980.0}, {"date": "2026-02-24", "close": 11.4, "volume": 10642.0}, {"date": "2026-02-25", "close": 12.92, "volume": 5761.0}, {"date": "2026-02-26", "close": 13.18, "volume": 3203.0}, {"date": "2026-02-27", "close": 13.68, "volume": 7294.0}, {"date": "2026-03-02", "close": 12.71, "volume": 4885.0}, {"date": "2026-03-03", "close": 12.0, "volume": 2885.0}, {"date": "2026-03-04", "close": 13.568, "volume": 4652.0}, {"date": "2026-03-05", "close": 12.166, "volume": 5384.0}, {"date": "2026-03-06", "close": 12.76, "volume": 7171.0}, {"date": "2026-03-09", "close": 11.84, "volume": 2959.0}, {"date": "2026-03-10", "close": 11.14, "volume": 7511.0}, {"date": "2026-03-11", "close": 9.574, "volume": 493615.0}, {"date": "2026-03-12", "close": 9.86, "volume": 22153.0}, {"date": "2026-03-13", "close": 10.16, "volume": 9642.0}, {"date": "2026-03-16", "close": 11.58, "volume": 17187.0}, {"date": "2026-03-17", "close": 10.8, "volume": 7424.0}, {"date": "2026-03-18", "close": 10.168, "volume": 7348.0}, {"date": "2026-03-19", "close": 9.516, "volume": 8166.0}, {"date": "2026-03-20", "close": 7.42, "volume": 15614.0}, {"date": "2026-03-23", "close": 7.124, "volume": 27190.0}, {"date": "2026-03-24", "close": 7.2, "volume": 9271.0}, {"date": "2026-03-25", "close": 6.452, "volume": 9153.0}, {"date": "2026-03-26", "close": 5.6, "volume": 16299.0}, {"date": "2026-03-27", "close": 5.52, "volume": 3113.0}, {"date": "2026-03-30", "close": 4.96, "volume": 6015.0}, {"date": "2026-03-31", "close": 5.28, "volume": 8890.0}, {"date": "2026-04-01", "close": 5.48, "volume": 15228.0}, {"date": "2026-04-02", "close": 4.88, "volume": 12028.0}, {"date": "2026-04-06", "close": 4.842, "volume": 11113.0}, {"date": "2026-04-07", "close": 8.0, "volume": 7416400.0}, {"date": "2026-04-08", "close": 9.014, "volume": 281225.0}, {"date": "2026-04-09", "close": 7.0, "volume": 59676.0}, {"date": "2026-04-10", "close": 9.16, "volume": 1057591.0}, {"date": "2026-04-13", "close": 9.4, "volume": 168719.0}, {"date": "2026-04-14", "close": 10.02, "volume": 56612.0}, {"date": "2026-04-15", "close": 11.85, "volume": 131984.0}, {"date": "2026-04-16", "close": 8.98, "volume": 36212.0}, {"date": "2026-04-17", "close": 7.812, "volume": 156724.0}, {"date": "2026-04-20", "close": 7.25, "volume": 36799.0}, {"date": "2026-04-21", "close": 6.462, "volume": 35855.0}, {"date": "2026-04-22", "close": 5.76, "volume": 19734.0}, {"date": "2026-04-23", "close": 5.5, "volume": 121289.0}, {"date": "2026-04-24", "close": 5.73, "volume": 36978.0}, {"date": "2026-04-27", "close": 5.05, "volume": 39273.0}, {"date": "2026-04-28", "close": 4.85, "volume": 231486.0}, {"date": "2026-04-29", "close": 5.0, "volume": 101111.0}, {"date": "2026-04-30", "close": 5.56, "volume": 54391.0}, {"date": "2026-05-01", "close": 5.5, "volume": 35455.0}, {"date": "2026-05-04", "close": 6.7, "volume": 212654.0}, {"date": "2026-05-05", "close": 5.95, "volume": 102032.0}, {"date": "2026-05-06", "close": 5.55, "volume": 39138.0}, {"date": "2026-05-07", "close": 5.88, "volume": 23507.0}, {"date": "2026-05-08", "close": 5.26, "volume": 29683.0}, {"date": "2026-05-11", "close": 5.16, "volume": 11367.0}, {"date": "2026-05-12", "close": 4.98, "volume": 17103.0}, {"date": "2026-05-13", "close": 5.8, "volume": 162375.0}, {"date": "2026-05-14", "close": 8.06, "volume": 478823.0}, {"date": "2026-05-15", "close": 9.69, "volume": 276231.0}, {"date": "2026-05-18", "close": 7.48, "volume": 121836.0}, {"date": "2026-05-19", "close": 5.81, "volume": 76315.0}, {"date": "2026-05-20", "close": 5.92, "volume": 31115.0}, {"date": "2026-05-21", "close": 5.29, "volume": 73544.0}, {"date": "2026-05-22", "close": 4.43, "volume": 66467.0}, {"date": "2026-05-26", "close": 3.87, "volume": 88162.0}, {"date": "2026-05-27", "close": 3.99, "volume": 105278.0}, {"date": "2026-05-28", "close": 4.97, "volume": 426433.0}, {"date": "2026-05-29", "close": 4.82, "volume": 99963.0}, {"date": "2026-06-01", "close": 4.56, "volume": 35751.0}, {"date": "2026-06-02", "close": 4.185, "volume": 25938.0}, {"date": "2026-06-03", "close": 4.0, "volume": 34787.0}, {"date": "2026-06-04", "close": 3.76, "volume": 60699.0}, {"date": "2026-06-05", "close": 3.56, "volume": 35100.0}, {"date": "2026-06-08", "close": 3.39, "volume": 25768.0}, {"date": "2026-06-09", "close": 3.26, "volume": 25919.0}, {"date": "2026-06-10", "close": 3.32, "volume": 67545.0}, {"date": "2026-06-11", "close": 3.42, "volume": 21528.0}, {"date": "2026-06-12", "close": 3.68, "volume": 19551.0}, {"date": "2026-06-15", "close": 3.49, "volume": 26581.0}, {"date": "2026-06-16", "close": 3.61, "volume": 26477.0}, {"date": "2026-06-17", "close": 3.61, "volume": 11478.0}, {"date": "2026-06-18", "close": 3.43, "volume": 28083.0}, {"date": "2026-06-22", "close": 3.19, "volume": 28470.0}, {"date": "2026-06-23", "close": 3.0, "volume": 9775.0}, {"date": "2026-06-24", "close": 2.92, "volume": 30424.0}, {"date": "2026-06-25", "close": 2.66, "volume": 26022.0}, {"date": "2026-06-26", "close": 2.53, "volume": 498216.0}, {"date": "2026-06-29", "close": 2.64, "volume": 24044.0}, {"date": "2026-06-30", "close": 2.35, "volume": 43966.0}, {"date": "2026-07-01", "close": 2.45, "volume": 15578.0}, {"date": "2026-07-02", "close": 2.48, "volume": 15828.0}, {"date": "2026-07-06", "close": 2.59, "volume": 6535.0}, {"date": "2026-07-07", "close": 2.34, "volume": 9782.0}, {"date": "2026-07-08", "close": 2.33, "volume": 6325.0}, {"date": "2026-07-09", "close": 2.46, "volume": 51574.0}, {"date": "2026-07-10", "close": 2.45, "volume": 13257.0}, {"date": "2026-07-13", "close": 2.34, "volume": 60204.0}, {"date": "2026-07-14", "close": 2.57, "volume": 54965.0}, {"date": "2026-07-15", "close": 2.56, "volume": 39307.0}, {"date": "2026-07-16", "close": 2.5, "volume": 19087.0}, {"date": "2026-07-17", "close": 2.52, "volume": 4243.0}, {"date": "2026-07-20", "close": 2.39, "volume": 12609.0}, {"date": "2026-07-21", "close": 2.31, "volume": 16157.0}, {"date": "2026-07-22", "close": 2.42, "volume": 5267.0}, {"date": "2026-07-23", "close": 2.4, "volume": 12088.0}, {"date": "2026-07-24", "close": 2.44, "volume": 5221.0}], "refreshing": true}