{"ticker": "LGCL", "overview": {"cik": "1954694", "ticker": "LGCL", "name": "Lucas GC Ltd", "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Spain", "sic": "7370", "announcements": [{"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001493152-26-042311", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-28", "title": "Foreign material event", "accession": "0001493152-26-040509", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-038065", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-10", "title": "Foreign material event", "accession": "0001493152-26-036769", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-10", "title": "Prospectus", "accession": "0001493152-26-036763", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-10", "title": "Foreign material event", "accession": "0001493152-26-032867", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-02", "title": "Foreign material event", "accession": "0001493152-26-031677", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-22", "title": "Prospectus", "accession": "0001493152-26-029447", "price_sensitive": false}, {"form": "424B5", "date": "2026-06-05", "title": "Prospectus", "accession": "0001493152-26-027453", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-04", "title": "Foreign material event", "accession": "0001493152-26-027188", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-04", "title": "Prospectus", "accession": "0001493152-26-027184", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001493152-26-026658", "price_sensitive": false}, {"form": "20-F", "date": "2026-04-20", "title": "Annual report (foreign)", "accession": "0001493152-26-018091", "price_sensitive": true}, {"form": "3", "date": "2026-04-01", "title": "Initial insider holdings", "accession": "0001493152-26-014521", "price_sensitive": false}, {"form": "3", "date": "2026-03-30", "title": "Initial insider holdings", "accession": "0001493152-26-013464", "price_sensitive": false}, {"form": "3", "date": "2026-03-30", "title": "Initial insider holdings", "accession": "0001493152-26-013462", "price_sensitive": false}, {"form": "3", "date": "2026-03-30", "title": "Initial insider holdings", "accession": "0001493152-26-013460", "price_sensitive": false}, {"form": "3", "date": "2026-03-25", "title": "Initial insider holdings", "accession": "0001493152-26-012583", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001493152-26-011050", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001493152-26-011048", "price_sensitive": false}, {"form": "D", "date": "2026-02-13", "title": "Form D", "accession": "0001493152-26-006691", "price_sensitive": false}, {"form": "6-K", "date": "2026-02-10", "title": "Foreign material event", "accession": "0001493152-26-005905", "price_sensitive": true}, {"form": "6-K", "date": "2025-12-09", "title": "Foreign material event", "accession": "0001493152-25-026789", "price_sensitive": true}, {"form": "6-K", "date": "2025-11-24", "title": "Foreign material event", "accession": "0001493152-25-024763", "price_sensitive": true}, {"form": "6-K", "date": "2025-11-12", "title": "Foreign material event", "accession": "0001493152-25-021773", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 1402.75, "net": -1402.75, "insiders": 1, "first_date": "2026-05-28", "last_date": "2026-05-28"}, "metrics": {"ticker": "LGCL", "has_prices": true, "as_of": "2026-09-18", "last": 3.06, "prev_close": 3.25, "change": -0.18999999999999995, "change_pct": -0.05846153846153845, "session_volume": 53084.0, "vwap_5": 3.235823465213201, "vwap_20": 5.941915415185296, "vwap_60": 27.062191430974604, "vwap_250": 29.994879207804917, "high_52w": 418.75, "low_52w": 3.06, "avg_volume_20": 730897.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001493152-26-042311", "src": "INSIDERS", "ticker": "LGCL", "cik": "1954694", "company": "Lucas GC Ltd", "company_raw": "Lucas GC Ltd", "who": "Howard Ming Wah Lee", "who_key": "Lee Howard Ming Wah", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Spain", "headline": "CEO files routine paperwork on LGCL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2036938/000149315226042311/0001493152-26-042311-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78643}, {"id": "13DG-0001493152-26-038065", "src": "13DG", "ticker": "LGCL", "cik": "1954694", "company": "Lucas GC Ltd", "company_raw": "Lucas GC Ltd", "who": "Howard Ming Wah Lee", "who_key": "Lee Howard Ming Wah", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Spain", "headline": "Lee Howard Ming Wah moves to a 2.8% passive stake in LGCL", "source_url": "https://www.sec.gov/Archives/edgar/data/2036938/0001493152-26-038065-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "0001493152-26-026658", "src": "INSIDERS", "ticker": "LGCL", "cik": "1954694", "company": "Lucas GC Ltd", "company_raw": "Lucas GC Ltd", "who": "Wallace Wang Leong Lee", "who_key": "Lee Wallace Wang Leong", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1402.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Spain", "headline": "CFO sells $1K of LGCL", "source_url": "https://www.sec.gov/Archives/edgar/data/1954694/000149315226026658/0001493152-26-026658-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228403}], "recent_buys": [], "institutional": [{"id": "13DG-0001493152-26-038065", "src": "13DG", "ticker": "LGCL", "cik": "1954694", "company": "Lucas GC Ltd", "company_raw": "Lucas GC Ltd", "who": "Howard Ming Wah Lee", "who_key": "Lee Howard Ming Wah", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Spain", "headline": "Lee Howard Ming Wah moves to a 2.8% passive stake in LGCL", "source_url": "https://www.sec.gov/Archives/edgar/data/2036938/0001493152-26-038065-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}], "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": "Lucas GC Limited - Class A Ordinary Shares", "new_value": "Lucas GC Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001954694", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001954694", "applied": 1, "detected_at": "2026-10-25T18:40:02.765322"}]}, "key_people": [{"who": "Wallace Wang Leong Lee", "who_key": "Lee Wallace Wang Leong", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1402.75, "net": -1402.75, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1402.75, "date": "2026-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1954694/000149315226026658/0001493152-26-026658-index.htm"}], "latest": {"action": "SELL", "amount": 1402.75, "date": "2026-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1954694/000149315226026658/0001493152-26-026658-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001493152-26-042311", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-28", "title": "Foreign material event", "accession": "0001493152-26-040509", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-038065", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-10", "title": "Foreign material event", "accession": "0001493152-26-036769", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-10", "title": "Prospectus", "accession": "0001493152-26-036763", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-10", "title": "Foreign material event", "accession": "0001493152-26-032867", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-02", "title": "Foreign material event", "accession": "0001493152-26-031677", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-22", "title": "Prospectus", "accession": "0001493152-26-029447", "price_sensitive": false}, {"form": "424B5", "date": "2026-06-05", "title": "Prospectus", "accession": "0001493152-26-027453", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-04", "title": "Foreign material event", "accession": "0001493152-26-027188", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-04", "title": "Prospectus", "accession": "0001493152-26-027184", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001493152-26-026658", "price_sensitive": false}, {"form": "20-F", "date": "2026-04-20", "title": "Annual report (foreign)", "accession": "0001493152-26-018091", "price_sensitive": true}, {"form": "3", "date": "2026-04-01", "title": "Initial insider holdings", "accession": "0001493152-26-014521", "price_sensitive": false}, {"form": "3", "date": "2026-03-30", "title": "Initial insider holdings", "accession": "0001493152-26-013464", "price_sensitive": false}, {"form": "3", "date": "2026-03-30", "title": "Initial insider holdings", "accession": "0001493152-26-013462", "price_sensitive": false}, {"form": "3", "date": "2026-03-30", "title": "Initial insider holdings", "accession": "0001493152-26-013460", "price_sensitive": false}, {"form": "3", "date": "2026-03-25", "title": "Initial insider holdings", "accession": "0001493152-26-012583", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001493152-26-011050", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001493152-26-011048", "price_sensitive": false}, {"form": "D", "date": "2026-02-13", "title": "Form D", "accession": "0001493152-26-006691", "price_sensitive": false}, {"form": "6-K", "date": "2026-02-10", "title": "Foreign material event", "accession": "0001493152-26-005905", "price_sensitive": true}, {"form": "6-K", "date": "2025-12-09", "title": "Foreign material event", "accession": "0001493152-25-026789", "price_sensitive": true}, {"form": "6-K", "date": "2025-11-24", "title": "Foreign material event", "accession": "0001493152-25-024763", "price_sensitive": true}, {"form": "6-K", "date": "2025-11-12", "title": "Foreign material event", "accession": "0001493152-25-021773", "price_sensitive": true}], "performance": {"ticker": "LGCL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-03-05", "close": 18050.0, "volume": 286.0}, {"date": "2024-03-06", "close": 19150.0, "volume": 78.0}, {"date": "2024-03-07", "close": 16150.0, "volume": 30.0}, {"date": "2024-03-08", "close": 16050.0, "volume": 19.0}, {"date": "2024-03-11", "close": 14950.0, "volume": 26.0}, {"date": "2024-03-12", "close": 17700.0, "volume": 108.0}, {"date": "2024-03-13", "close": 17100.0, "volume": 18.0}, {"date": "2024-03-14", "close": 14550.0, "volume": 10.0}, {"date": "2024-03-15", "close": 16500.0, "volume": 10.0}, {"date": "2024-03-18", "close": 15500.0, "volume": 14.0}, {"date": "2024-03-19", "close": 16850.0, "volume": 6.0}, {"date": "2024-03-20", "close": 16300.0, "volume": 6.0}, {"date": "2024-03-21", "close": 16900.0, "volume": 15.0}, {"date": "2024-03-22", "close": 16849.0, "volume": 5.0}, {"date": "2024-03-25", "close": 16400.0, "volume": 4.0}, {"date": "2024-03-26", "close": 16075.0, "volume": 3.0}, {"date": "2024-03-27", "close": 15300.0, "volume": 7.0}, {"date": "2024-03-28", "close": 14600.0, "volume": 6.0}, {"date": "2024-04-01", "close": 14400.0, "volume": 3.0}, {"date": "2024-04-02", "close": 13669.0, "volume": 6.0}, {"date": "2024-04-03", "close": 11750.0, "volume": 14.0}, {"date": "2024-04-04", "close": 11500.0, "volume": 44.0}, {"date": "2024-04-05", "close": 10700.0, "volume": 4.0}, {"date": "2024-04-08", "close": 11600.0, "volume": 4.0}, {"date": "2024-04-09", "close": 11850.0, "volume": 2.0}, {"date": "2024-04-10", "close": 12550.0, "volume": 3.0}, {"date": "2024-04-11", "close": 12700.0, "volume": 2.0}, {"date": "2024-04-12", "close": 12719.5, "volume": 6.0}, {"date": "2024-04-15", "close": 10950.0, "volume": 23.0}, {"date": "2024-04-16", "close": 12100.0, "volume": 20.0}, {"date": "2024-04-17", "close": 12203.0, "volume": 30.0}, {"date": "2024-04-18", "close": 12700.0, "volume": 34.0}, {"date": "2024-04-19", "close": 13000.0, "volume": 34.0}, {"date": "2024-04-22", "close": 12650.0, "volume": 30.0}, {"date": "2024-04-23", "close": 12800.0, "volume": 38.0}, {"date": "2024-04-24", "close": 12500.0, "volume": 40.0}, {"date": "2024-04-25", "close": 12450.0, "volume": 51.0}, {"date": "2024-04-26", "close": 12600.0, "volume": 82.0}, {"date": "2024-04-29", "close": 13250.0, "volume": 204.0}, {"date": "2024-04-30", "close": 14000.0, "volume": 214.0}, {"date": "2024-05-01", "close": 14700.0, "volume": 111.0}, {"date": "2024-05-02", "close": 15350.0, "volume": 141.0}, {"date": "2024-05-03", "close": 15700.0, "volume": 131.0}, {"date": "2024-05-06", "close": 15950.0, "volume": 115.0}, {"date": "2024-05-07", "close": 17150.0, "volume": 92.0}, {"date": "2024-05-08", "close": 17800.0, "volume": 92.0}, {"date": "2024-05-09", "close": 18600.0, "volume": 77.0}, {"date": "2024-05-10", "close": 18300.0, "volume": 71.0}, {"date": "2024-05-13", "close": 17800.0, "volume": 64.0}, {"date": "2024-05-14", "close": 16500.0, "volume": 51.0}, {"date": "2024-05-15", "close": 16150.0, "volume": 54.0}, {"date": "2024-05-16", "close": 16950.0, "volume": 80.0}, {"date": "2024-05-17", "close": 15900.0, "volume": 117.0}, {"date": "2024-05-20", "close": 16200.0, "volume": 141.0}, {"date": "2024-05-21", "close": 16750.0, "volume": 201.0}, {"date": "2024-05-22", "close": 16500.0, "volume": 155.0}, {"date": "2024-05-23", "close": 15850.0, "volume": 113.0}, {"date": "2024-05-24", "close": 15400.0, "volume": 75.0}, {"date": "2024-05-28", "close": 14250.0, "volume": 59.0}, {"date": "2024-05-29", "close": 13800.0, "volume": 62.0}, {"date": "2024-05-30", "close": 13400.0, "volume": 61.0}, {"date": "2024-05-31", "close": 11500.0, "volume": 71.0}, {"date": "2024-06-03", "close": 11600.0, "volume": 54.0}, {"date": "2024-06-04", "close": 11300.0, "volume": 50.0}, {"date": "2024-06-05", "close": 12650.0, "volume": 85.0}, {"date": "2024-06-06", "close": 12150.0, "volume": 65.0}, {"date": "2024-06-07", "close": 12500.0, "volume": 66.0}, {"date": "2024-06-10", "close": 11700.0, "volume": 52.0}, {"date": "2024-06-11", "close": 11050.0, "volume": 49.0}, {"date": "2024-06-12", "close": 10300.0, "volume": 49.0}, {"date": "2024-06-13", "close": 10700.0, "volume": 44.0}, {"date": "2024-06-14", "close": 10100.0, "volume": 44.0}, {"date": "2024-06-17", "close": 11400.0, "volume": 46.0}, {"date": "2024-06-18", "close": 9450.0, "volume": 47.0}, {"date": "2024-06-20", "close": 10500.5, "volume": 47.0}, {"date": "2024-06-21", "close": 11100.0, "volume": 52.0}, {"date": "2024-06-24", "close": 11050.0, "volume": 42.0}, {"date": "2024-06-25", "close": 10950.0, "volume": 44.0}, {"date": "2024-06-26", "close": 10050.0, "volume": 61.0}, {"date": "2024-06-27", "close": 10550.0, "volume": 56.0}, {"date": "2024-06-28", "close": 10500.0, "volume": 63.0}, {"date": "2024-07-01", "close": 10050.0, "volume": 47.0}, {"date": "2024-07-02", "close": 9900.0, "volume": 44.0}, {"date": "2024-07-03", "close": 10350.0, "volume": 25.0}, {"date": "2024-07-05", "close": 11550.0, "volume": 43.0}, {"date": "2024-07-08", "close": 10500.0, "volume": 53.0}, {"date": "2024-07-09", "close": 10250.0, "volume": 43.0}, {"date": "2024-07-10", "close": 10000.0, "volume": 55.0}, {"date": "2024-07-11", "close": 11650.0, "volume": 82.0}, {"date": "2024-07-12", "close": 12300.0, "volume": 74.0}, {"date": "2024-07-15", "close": 12550.0, "volume": 87.0}, {"date": "2024-07-16", "close": 12900.0, "volume": 109.0}, {"date": "2024-07-17", "close": 12650.0, "volume": 104.0}, {"date": "2024-07-18", "close": 12250.0, "volume": 92.0}, {"date": "2024-07-19", "close": 12600.0, "volume": 94.0}, {"date": "2024-07-22", "close": 12950.0, "volume": 96.0}, {"date": "2024-07-23", "close": 12800.0, "volume": 103.0}, {"date": "2024-07-24", "close": 13200.0, "volume": 48.0}, {"date": "2024-07-25", "close": 13200.0, "volume": 45.0}, {"date": "2024-07-26", "close": 12300.0, "volume": 45.0}, {"date": "2024-07-29", "close": 12150.0, "volume": 44.0}, {"date": "2024-07-30", "close": 12700.0, "volume": 64.0}, {"date": "2024-07-31", "close": 12500.0, "volume": 59.0}, {"date": "2024-08-01", "close": 11050.0, "volume": 54.0}, {"date": "2024-08-02", "close": 10600.0, "volume": 50.0}, {"date": "2024-08-05", "close": 10250.0, "volume": 47.0}, {"date": "2024-08-06", "close": 10350.0, "volume": 63.0}, {"date": "2024-08-07", "close": 8800.0, "volume": 108.0}, {"date": "2024-08-08", "close": 6750.0, "volume": 1710.0}, {"date": "2024-08-09", "close": 6450.0, "volume": 88.0}, {"date": "2024-08-12", "close": 5600.0, "volume": 38.0}, {"date": "2024-08-13", "close": 6300.0, "volume": 34.0}, {"date": "2024-08-14", "close": 6450.0, "volume": 7.0}, {"date": "2024-08-15", "close": 8900.0, "volume": 530.0}, {"date": "2024-08-16", "close": 9100.0, "volume": 3031.0}, {"date": "2024-08-19", "close": 8850.0, "volume": 136.0}, {"date": "2024-08-20", "close": 8450.0, "volume": 73.0}, {"date": "2024-08-21", "close": 6950.0, "volume": 167.0}, {"date": "2024-08-22", "close": 6500.0, "volume": 40.0}, {"date": "2024-08-23", "close": 7650.0, "volume": 160.0}, {"date": "2024-08-26", "close": 8550.0, "volume": 171.0}, {"date": "2024-08-27", "close": 8200.0, "volume": 360.0}, {"date": "2024-08-28", "close": 7600.0, "volume": 43.0}, {"date": "2024-08-29", "close": 8300.0, "volume": 280.0}, {"date": "2024-08-30", "close": 8350.0, "volume": 25.0}, {"date": "2024-09-03", "close": 8450.0, "volume": 27.0}, {"date": "2024-09-04", "close": 9000.0, "volume": 452.0}, {"date": "2024-09-05", "close": 6750.0, "volume": 784.0}, {"date": "2024-09-06", "close": 6100.0, "volume": 67.0}, {"date": "2024-09-09", "close": 5875.0, "volume": 37.0}, {"date": "2024-09-10", "close": 6000.0, "volume": 16.0}, {"date": "2024-09-11", "close": 5850.0, "volume": 27.0}, {"date": "2024-09-12", "close": 5950.0, "volume": 25.0}, {"date": "2024-09-13", "close": 5800.0, "volume": 10.0}, {"date": "2024-09-16", "close": 6200.0, "volume": 32.0}, {"date": "2024-09-17", "close": 5850.0, "volume": 4.0}, {"date": "2024-09-18", "close": 6000.0, "volume": 6.0}, {"date": "2024-09-19", "close": 6000.0, "volume": 15.0}, {"date": "2024-09-20", "close": 6550.0, "volume": 29.0}, {"date": "2024-09-23", "close": 5900.0, "volume": 9.0}, {"date": "2024-09-24", "close": 5950.0, "volume": 8.0}, {"date": "2024-09-25", "close": 5700.0, "volume": 23.0}, {"date": "2024-09-26", "close": 5650.0, "volume": 112.0}, {"date": "2024-09-27", "close": 5400.0, "volume": 78.0}, {"date": "2024-09-30", "close": 5650.0, "volume": 88.0}, {"date": "2024-10-01", "close": 5350.0, "volume": 12.0}, {"date": "2024-10-02", "close": 5025.0, "volume": 25.0}, {"date": "2024-10-03", "close": 5850.0, "volume": 103.0}, {"date": "2024-10-04", "close": 5600.0, "volume": 10.0}, {"date": "2024-10-07", "close": 5700.0, "volume": 13.0}, {"date": "2024-10-08", "close": 5600.0, "volume": 27.0}, {"date": "2024-10-09", "close": 5600.0, "volume": 11.0}, {"date": "2024-10-10", "close": 5800.0, "volume": 5.0}, {"date": "2024-10-11", "close": 6200.0, "volume": 94.0}, {"date": "2024-10-14", "close": 5850.0, "volume": 23.0}, {"date": "2024-10-15", "close": 6350.0, "volume": 45.0}, {"date": "2024-10-16", "close": 6200.0, "volume": 19.0}, {"date": "2024-10-17", "close": 5800.0, "volume": 29.0}, {"date": "2024-10-18", "close": 5950.0, "volume": 20.0}, {"date": "2024-10-21", "close": 5800.0, "volume": 3.0}, {"date": "2024-10-22", "close": 5800.0, "volume": 2.0}, {"date": "2024-10-23", "close": 5800.0, "volume": 34.0}, {"date": "2024-10-24", "close": 5850.0, "volume": 13.0}, {"date": "2024-10-25", "close": 5550.0, "volume": 11.0}, {"date": "2024-10-28", "close": 5750.0, "volume": 15.0}, {"date": "2024-10-29", "close": 5450.0, "volume": 21.0}, {"date": "2024-10-30", "close": 5750.0, "volume": 24.0}, {"date": "2024-10-31", "close": 5650.0, "volume": 4.0}, {"date": "2024-11-01", "close": 5750.0, "volume": 5.0}, {"date": "2024-11-04", "close": 5800.0, "volume": 11.0}, {"date": "2024-11-05", "close": 6050.0, "volume": 39.0}, {"date": "2024-11-06", "close": 6500.0, "volume": 74.0}, {"date": "2024-11-07", "close": 6150.0, "volume": 15.0}, {"date": "2024-11-08", "close": 5800.0, "volume": 12.0}, {"date": "2024-11-11", "close": 5650.0, "volume": 68.0}, {"date": "2024-11-12", "close": 5775.0, "volume": 28.0}, {"date": "2024-11-13", "close": 5850.0, "volume": 24.0}, {"date": "2024-11-14", "close": 5900.0, "volume": 21.0}, {"date": "2024-11-15", "close": 5250.0, "volume": 46.0}, {"date": "2024-11-18", "close": 5100.0, "volume": 39.0}, {"date": "2024-11-19", "close": 5200.0, "volume": 87.0}, {"date": "2024-11-20", "close": 4995.0, "volume": 130.0}, {"date": "2024-11-21", "close": 4388.5, "volume": 219.0}, {"date": "2024-11-22", "close": 5100.0, "volume": 33.0}, {"date": "2024-11-25", "close": 5650.0, "volume": 114.0}, {"date": "2024-11-26", "close": 3805.5, "volume": 496.0}, {"date": "2024-11-27", "close": 3300.0, "volume": 153.0}, {"date": "2024-11-29", "close": 3365.0, "volume": 28.0}, {"date": "2024-12-02", "close": 3550.0, "volume": 88.0}, {"date": "2024-12-03", "close": 3402.5, "volume": 73.0}, {"date": "2024-12-04", "close": 3155.0, "volume": 63.0}, {"date": "2024-12-05", "close": 3010.0, "volume": 193.0}, {"date": "2024-12-06", "close": 3020.0, "volume": 27.0}, {"date": "2024-12-09", "close": 3125.0, "volume": 86.0}, {"date": "2024-12-10", "close": 3120.0, "volume": 20.0}, {"date": "2024-12-11", "close": 3150.0, "volume": 47.0}, {"date": "2024-12-12", "close": 3060.0, "volume": 21.0}, {"date": "2024-12-13", "close": 2971.5, "volume": 8.0}, {"date": "2024-12-16", "close": 2782.5, "volume": 15.0}, {"date": "2024-12-17", "close": 2645.0, "volume": 38.0}, {"date": "2024-12-18", "close": 2351.5, "volume": 27.0}, {"date": "2024-12-19", "close": 2750.0, "volume": 19.0}, {"date": "2024-12-20", "close": 2417.5, "volume": 57.0}, {"date": "2024-12-23", "close": 2680.0, "volume": 13.0}, {"date": "2024-12-24", "close": 2649.0, "volume": 7.0}, {"date": "2024-12-26", "close": 3000.0, "volume": 59.0}, {"date": "2024-12-27", "close": 2905.5, "volume": 9.0}, {"date": "2024-12-30", "close": 3195.0, "volume": 40.0}, {"date": "2024-12-31", "close": 3004.0, "volume": 48.0}, {"date": "2025-01-02", "close": 3013.0, "volume": 6.0}, {"date": "2025-01-03", "close": 3035.0, "volume": 16.0}, {"date": "2025-01-06", "close": 3038.0, "volume": 14.0}, {"date": "2025-01-07", "close": 2990.0, "volume": 24.0}, {"date": "2025-01-08", "close": 2831.0, "volume": 12.0}, {"date": "2025-01-10", "close": 2925.0, "volume": 6.0}, {"date": "2025-01-13", "close": 2744.5, "volume": 11.0}, {"date": "2025-01-14", "close": 2650.0, "volume": 30.0}, {"date": "2025-01-15", "close": 2575.0, "volume": 14.0}, {"date": "2025-01-16", "close": 2750.0, "volume": 3.0}, {"date": "2025-01-17", "close": 2710.0, "volume": 19.0}, {"date": "2025-01-21", "close": 2850.0, "volume": 8.0}, {"date": "2025-01-22", "close": 2762.0, "volume": 5.0}, {"date": "2025-01-23", "close": 2831.5, "volume": 2.0}, {"date": "2025-01-24", "close": 2855.5, "volume": 11.0}, {"date": "2025-01-27", "close": 2900.0, "volume": 24.0}, {"date": "2025-01-28", "close": 2860.0, "volume": 223.0}, {"date": "2025-01-29", "close": 3850.0, "volume": 8794.0}, {"date": "2025-01-30", "close": 3550.0, "volume": 407.0}, {"date": "2025-01-31", "close": 3000.0, "volume": 240.0}, {"date": "2025-02-03", "close": 2682.0, "volume": 89.0}, {"date": "2025-02-04", "close": 2763.5, "volume": 65.0}, {"date": "2025-02-05", "close": 2697.0, "volume": 32.0}, {"date": "2025-02-06", "close": 2809.5, "volume": 33.0}, {"date": "2025-02-07", "close": 2732.0, "volume": 29.0}, {"date": "2025-02-10", "close": 2827.0, "volume": 36.0}, {"date": "2025-02-11", "close": 2655.0, "volume": 34.0}, {"date": "2025-02-12", "close": 2779.0, "volume": 25.0}, {"date": "2025-02-13", "close": 2815.0, "volume": 8.0}, {"date": "2025-02-14", "close": 2725.0, "volume": 16.0}, {"date": "2025-02-18", "close": 2700.5, "volume": 18.0}, {"date": "2025-02-19", "close": 2801.0, "volume": 22.0}, {"date": "2025-02-20", "close": 2777.5, "volume": 20.0}, {"date": "2025-02-21", "close": 2580.5, "volume": 52.0}, {"date": "2025-02-24", "close": 2687.0, "volume": 68.0}, {"date": "2025-02-25", "close": 2710.0, "volume": 86.0}, {"date": "2025-02-26", "close": 2834.5, "volume": 60.0}, {"date": "2025-02-27", "close": 2744.0, "volume": 45.0}, {"date": "2025-02-28", "close": 2631.0, "volume": 22.0}, {"date": "2025-03-03", "close": 2471.0, "volume": 48.0}, {"date": "2025-03-04", "close": 2405.0, "volume": 21.0}, {"date": "2025-03-05", "close": 2466.5, "volume": 14.0}, {"date": "2025-03-06", "close": 2830.5, "volume": 160.0}, {"date": "2025-03-07", "close": 2858.0, "volume": 59.0}, {"date": "2025-03-10", "close": 2630.0, "volume": 52.0}, {"date": "2025-03-11", "close": 2716.5, "volume": 68.0}, {"date": "2025-03-12", "close": 3000.0, "volume": 114.0}, {"date": "2025-03-13", "close": 3044.5, "volume": 35.0}, {"date": "2025-03-14", "close": 3095.0, "volume": 30.0}, {"date": "2025-03-17", "close": 2948.5, "volume": 43.0}, {"date": "2025-03-18", "close": 2945.0, "volume": 15.0}, {"date": "2025-03-19", "close": 2872.5, "volume": 24.0}, {"date": "2025-03-20", "close": 2800.0, "volume": 11.0}, {"date": "2025-03-21", "close": 2715.0, "volume": 15.0}, {"date": "2025-03-24", "close": 2863.0, "volume": 7.0}, {"date": "2025-03-25", "close": 2750.0, "volume": 20.0}, {"date": "2025-03-26", "close": 2629.5, "volume": 10.0}, {"date": "2025-03-27", "close": 2606.5, "volume": 15.0}, {"date": "2025-03-28", "close": 2350.0, "volume": 17.0}, {"date": "2025-03-31", "close": 2445.0, "volume": 24.0}, {"date": "2025-04-01", "close": 2200.0, "volume": 13.0}, {"date": "2025-04-02", "close": 2399.0, "volume": 4.0}, {"date": "2025-04-03", "close": 2450.0, "volume": 18.0}, {"date": "2025-04-04", "close": 2440.0, "volume": 10.0}, {"date": "2025-04-07", "close": 2053.0, "volume": 16.0}, {"date": "2025-04-08", "close": 1651.5, "volume": 13.0}, {"date": "2025-04-09", "close": 1690.0, "volume": 34.0}, {"date": "2025-04-10", "close": 1750.0, "volume": 9.0}, {"date": "2025-04-11", "close": 1627.5, "volume": 14.0}, {"date": "2025-04-14", "close": 1835.0, "volume": 11.0}, {"date": "2025-04-15", "close": 1951.0, "volume": 10.0}, {"date": "2025-04-16", "close": 1901.0, "volume": 43.0}, {"date": "2025-04-17", "close": 1832.87, "volume": 39.0}, {"date": "2025-04-21", "close": 1875.0, "volume": 77.0}, {"date": "2025-04-22", "close": 2075.5, "volume": 53.0}, {"date": "2025-04-23", "close": 2173.505, "volume": 6.0}, {"date": "2025-04-24", "close": 2194.5, "volume": 11.0}, {"date": "2025-04-25", "close": 2062.0, "volume": 14.0}, {"date": "2025-04-28", "close": 2100.505, "volume": 6.0}, {"date": "2025-04-29", "close": 2250.0, "volume": 6.0}, {"date": "2025-04-30", "close": 2148.0, "volume": 5.0}, {"date": "2025-05-01", "close": 2224.0, "volume": 16.0}, {"date": "2025-05-02", "close": 2364.0, "volume": 34.0}, {"date": "2025-05-05", "close": 2300.5, "volume": 4.0}, {"date": "2025-05-06", "close": 2424.5, "volume": 16.0}, {"date": "2025-05-07", "close": 2300.5, "volume": 9.0}, {"date": "2025-05-08", "close": 2250.0, "volume": 7.0}, {"date": "2025-05-09", "close": 2324.0, "volume": 8.0}, {"date": "2025-05-12", "close": 2400.5, "volume": 9.0}, {"date": "2025-05-13", "close": 2391.0, "volume": 10.0}, {"date": "2025-05-14", "close": 2300.0, "volume": 3.0}, {"date": "2025-05-15", "close": 2340.0, "volume": 9.0}, {"date": "2025-05-16", "close": 2409.25, "volume": 5.0}, {"date": "2025-05-19", "close": 2495.0, "volume": 13.0}, {"date": "2025-05-20", "close": 2462.0, "volume": 20.0}, {"date": "2025-05-21", "close": 2400.5, "volume": 6.0}, {"date": "2025-05-22", "close": 2252.0, "volume": 49.0}, {"date": "2025-05-23", "close": 2357.0, "volume": 11.0}, {"date": "2025-05-27", "close": 2363.0, "volume": 9.0}, {"date": "2025-05-28", "close": 2503.5, "volume": 26.0}, {"date": "2025-05-29", "close": 2537.5, "volume": 11.0}, {"date": "2025-05-30", "close": 2550.0, "volume": 20.0}, {"date": "2025-06-02", "close": 2749.995, "volume": 49.0}, {"date": "2025-06-03", "close": 2750.0, "volume": 14.0}, {"date": "2025-06-04", "close": 2650.0, "volume": 21.0}, {"date": "2025-06-05", "close": 3135.0, "volume": 70.0}, {"date": "2025-06-06", "close": 3150.0, "volume": 9.0}, {"date": "2025-06-09", "close": 3000.0, "volume": 39.0}, {"date": "2025-06-10", "close": 3095.0, "volume": 36.0}, {"date": "2025-06-11", "close": 3000.0, "volume": 15.0}, {"date": "2025-06-12", "close": 2802.5, "volume": 32.0}, {"date": "2025-06-13", "close": 2712.5, "volume": 15.0}, {"date": "2025-06-16", "close": 3063.5, "volume": 66.0}, {"date": "2025-06-17", "close": 3099.5, "volume": 63.0}, {"date": "2025-06-18", "close": 3397.5, "volume": 51.0}, {"date": "2025-06-20", "close": 5150.0, "volume": 2233.0}, {"date": "2025-06-23", "close": 5250.0, "volume": 191.0}, {"date": "2025-06-24", "close": 5150.0, "volume": 62.0}, {"date": "2025-06-25", "close": 5450.0, "volume": 47.0}, {"date": "2025-06-26", "close": 5800.0, "volume": 91.0}, {"date": "2025-06-27", "close": 6200.0, "volume": 127.0}, {"date": "2025-06-30", "close": 5350.0, "volume": 158.0}, {"date": "2025-07-01", "close": 5400.0, "volume": 29.0}, {"date": "2025-07-02", "close": 5350.0, "volume": 32.0}, {"date": "2025-07-03", "close": 5350.0, "volume": 46.0}, {"date": "2025-07-07", "close": 5300.0, "volume": 48.0}, {"date": "2025-07-08", "close": 5300.0, "volume": 8.0}, {"date": "2025-07-09", "close": 5300.0, "volume": 83.0}, {"date": "2025-07-10", "close": 5450.0, "volume": 12.0}, {"date": "2025-07-11", "close": 5300.0, "volume": 7.0}, {"date": "2025-07-14", "close": 5300.0, "volume": 35.0}, {"date": "2025-07-15", "close": 5300.0, "volume": 26.0}, {"date": "2025-07-16", "close": 5300.0, "volume": 10.0}, {"date": "2025-07-17", "close": 5300.0, "volume": 4.0}, {"date": "2025-07-18", "close": 5300.0, "volume": 9.0}, {"date": "2025-07-21", "close": 5300.0, "volume": 17.0}, {"date": "2025-07-22", "close": 5200.0, "volume": 11.0}, {"date": "2025-07-23", "close": 5050.0, "volume": 29.0}, {"date": "2025-07-24", "close": 5025.0, "volume": 4.0}, {"date": "2025-07-25", "close": 4150.0, "volume": 21.0}, {"date": "2025-07-28", "close": 3020.0, "volume": 82.0}, {"date": "2025-07-29", "close": 2930.5, "volume": 25.0}, {"date": "2025-07-30", "close": 3122.0, "volume": 19.0}, {"date": "2025-07-31", "close": 3100.0, "volume": 25.0}, {"date": "2025-08-01", "close": 3050.0, "volume": 21.0}, {"date": "2025-08-04", "close": 2795.0, "volume": 38.0}, {"date": "2025-08-05", "close": 2616.5, "volume": 10.0}, {"date": "2025-08-06", "close": 2824.0, "volume": 2.0}, {"date": "2025-08-07", "close": 2639.0, "volume": 380.0}, {"date": "2025-08-08", "close": 2645.0, "volume": 160.0}, {"date": "2025-08-11", "close": 3106.0, "volume": 90.0}, {"date": "2025-08-12", "close": 2925.495, "volume": 62.0}, {"date": "2025-08-13", "close": 2698.5, "volume": 100.0}, {"date": "2025-08-14", "close": 2757.0, "volume": 102.0}, {"date": "2025-08-15", "close": 2900.0, "volume": 125.0}, {"date": "2025-08-18", "close": 2685.0, "volume": 411.0}, {"date": "2025-08-19", "close": 2578.0, "volume": 507.0}, {"date": "2025-08-20", "close": 2321.0, "volume": 653.0}, {"date": "2025-08-21", "close": 2551.0, "volume": 243.0}, {"date": "2025-08-22", "close": 2530.0, "volume": 210.0}, {"date": "2025-08-25", "close": 2521.5, "volume": 2.0}, {"date": "2025-08-26", "close": 2603.0, "volume": 1.0}, {"date": "2025-08-27", "close": 2617.0, "volume": 3.0}, {"date": "2025-08-28", "close": 2575.0, "volume": 4.0}, {"date": "2025-08-29", "close": 2500.0, "volume": 5.0}, {"date": "2025-09-02", "close": 2565.0, "volume": 3.0}, {"date": "2025-09-03", "close": 2549.5, "volume": 5.0}, {"date": "2025-09-04", "close": 2399.0, "volume": 6.0}, {"date": "2025-09-05", "close": 2270.005, "volume": 11.0}, {"date": "2025-09-08", "close": 2432.5, "volume": 11.0}, {"date": "2025-09-09", "close": 2600.0, "volume": 5326.0}, {"date": "2025-09-10", "close": 837.0, "volume": 6719.0}, {"date": "2025-09-11", "close": 798.0, "volume": 4126.0}, {"date": "2025-09-12", "close": 702.5, "volume": 4526.0}, {"date": "2025-09-15", "close": 653.0, "volume": 1215.0}, {"date": "2025-09-16", "close": 687.0, "volume": 890.0}, {"date": "2025-09-17", "close": 696.0, "volume": 815.0}, {"date": "2025-09-18", "close": 743.0, "volume": 759.0}, {"date": "2025-09-19", "close": 779.5, "volume": 2054.0}, {"date": "2025-09-22", "close": 811.5, "volume": 1166.0}, {"date": "2025-09-23", "close": 799.5, "volume": 791.0}, {"date": "2025-09-24", "close": 899.5, "volume": 1333.0}, {"date": "2025-09-25", "close": 781.5, "volume": 644.0}, {"date": "2025-09-26", "close": 779.5, "volume": 403.0}, {"date": "2025-09-29", "close": 778.5, "volume": 212.0}, {"date": "2025-09-30", "close": 736.5, "volume": 242.0}, {"date": "2025-10-01", "close": 812.5, "volume": 336.0}, {"date": "2025-10-02", "close": 800.0, "volume": 166.0}, {"date": "2025-10-03", "close": 778.0, "volume": 361.0}, {"date": "2025-10-06", "close": 802.5, "volume": 192.0}, {"date": "2025-10-07", "close": 758.505, "volume": 527.0}, {"date": "2025-10-08", "close": 774.5, "volume": 686.0}, {"date": "2025-10-09", "close": 580.0, "volume": 3384.0}, {"date": "2025-10-10", "close": 477.5, "volume": 1042.0}, {"date": "2025-10-13", "close": 506.25, "volume": 1701.0}, {"date": "2025-10-14", "close": 476.25, "volume": 2228.0}, {"date": "2025-10-15", "close": 460.0, "volume": 519.0}, {"date": "2025-10-16", "close": 435.0, "volume": 336.0}, {"date": "2025-10-17", "close": 378.75, "volume": 366.0}, {"date": "2025-10-20", "close": 391.25, "volume": 162.0}, {"date": "2025-10-21", "close": 350.0, "volume": 499.0}, {"date": "2025-10-22", "close": 341.25, "volume": 230.0}, {"date": "2025-10-23", "close": 353.75, "volume": 92.0}, {"date": "2025-10-24", "close": 352.5, "volume": 150.0}, {"date": "2025-10-27", "close": 358.75, "volume": 228.0}, {"date": "2025-10-28", "close": 365.0, "volume": 85.0}, {"date": "2025-10-29", "close": 360.0, "volume": 158.0}, {"date": "2025-10-30", "close": 352.5, "volume": 155.0}, {"date": "2025-10-31", "close": 342.5, "volume": 24449.0}, {"date": "2025-11-03", "close": 382.5, "volume": 81137.0}, {"date": "2025-11-04", "close": 418.75, "volume": 4992.0}, {"date": "2025-11-05", "close": 370.0, "volume": 1470.0}, {"date": "2025-11-06", "close": 343.75, "volume": 512.0}, {"date": "2025-11-07", "close": 340.0, "volume": 569.0}, {"date": "2025-11-10", "close": 333.75, "volume": 469.0}, {"date": "2025-11-11", "close": 325.0, "volume": 227.0}, {"date": "2025-11-12", "close": 323.75, "volume": 341.0}, {"date": "2025-11-13", "close": 298.75, "volume": 290.0}, {"date": "2025-11-14", "close": 292.5, "volume": 168.0}, {"date": "2025-11-17", "close": 287.5, "volume": 171.0}, {"date": "2025-11-18", "close": 281.25, "volume": 117.0}, {"date": "2025-11-19", "close": 287.5, "volume": 118.0}, {"date": "2025-11-20", "close": 270.0, "volume": 197.0}, {"date": "2025-11-21", "close": 263.75, "volume": 96.0}, {"date": "2025-11-24", "close": 278.75, "volume": 189.0}, {"date": "2025-11-25", "close": 335.0, "volume": 198.0}, {"date": "2025-11-26", "close": 297.5, "volume": 180.0}, {"date": "2025-11-28", "close": 328.75, "volume": 69.0}, {"date": "2025-12-01", "close": 310.0, "volume": 67.0}, {"date": "2025-12-02", "close": 312.5, "volume": 36.0}, {"date": "2025-12-03", "close": 315.0, "volume": 90.0}, {"date": "2025-12-04", "close": 306.25, "volume": 70.0}, {"date": "2025-12-05", "close": 313.75, "volume": 69.0}, {"date": "2025-12-08", "close": 346.25, "volume": 344.0}, {"date": "2025-12-09", "close": 326.25, "volume": 64.0}, {"date": "2025-12-10", "close": 341.25, "volume": 135.0}, {"date": "2025-12-11", "close": 320.0, "volume": 45.0}, {"date": "2025-12-12", "close": 312.5, "volume": 43.0}, {"date": "2025-12-15", "close": 294.375, "volume": 108.0}, {"date": "2025-12-16", "close": 275.0, "volume": 79.0}, {"date": "2025-12-17", "close": 283.75, "volume": 124.0}, {"date": "2025-12-18", "close": 272.5, "volume": 30.0}, {"date": "2025-12-19", "close": 268.75, "volume": 58.0}, {"date": "2025-12-22", "close": 248.75, "volume": 459.0}, {"date": "2025-12-23", "close": 253.75, "volume": 161.0}, {"date": "2025-12-24", "close": 273.75, "volume": 824.0}, {"date": "2025-12-26", "close": 278.75, "volume": 334.0}, {"date": "2025-12-29", "close": 250.0, "volume": 214.0}, {"date": "2025-12-30", "close": 256.25, "volume": 50.0}, {"date": "2025-12-31", "close": 271.1625, "volume": 187.0}, {"date": "2026-01-02", "close": 287.5, "volume": 58.0}, {"date": "2026-01-05", "close": 275.0, "volume": 78.0}, {"date": "2026-01-06", "close": 271.25, "volume": 39.0}, {"date": "2026-01-07", "close": 272.5, "volume": 150.0}, {"date": "2026-01-08", "close": 269.5, "volume": 52.0}, {"date": "2026-01-09", "close": 270.0, "volume": 12.0}, {"date": "2026-01-12", "close": 245.0, "volume": 318.0}, {"date": "2026-01-13", "close": 267.5, "volume": 123.0}, {"date": "2026-01-14", "close": 258.75, "volume": 86.0}, {"date": "2026-01-15", "close": 261.25, "volume": 167.0}, {"date": "2026-01-16", "close": 260.0, "volume": 136.0}, {"date": "2026-01-20", "close": 247.5, "volume": 117.0}, {"date": "2026-01-21", "close": 286.25, "volume": 653.0}, {"date": "2026-01-22", "close": 282.5, "volume": 132.0}, {"date": "2026-01-23", "close": 273.75, "volume": 43.0}, {"date": "2026-01-26", "close": 268.75, "volume": 118.0}, {"date": "2026-01-27", "close": 270.0, "volume": 93.0}, {"date": "2026-01-28", "close": 279.425, "volume": 138.0}, {"date": "2026-01-29", "close": 262.5, "volume": 5395.0}, {"date": "2026-01-30", "close": 263.75, "volume": 740.0}, {"date": "2026-02-02", "close": 262.5, "volume": 83.0}, {"date": "2026-02-03", "close": 258.75, "volume": 131.0}, {"date": "2026-02-04", "close": 236.25, "volume": 132.0}, {"date": "2026-02-05", "close": 227.5, "volume": 194.0}, {"date": "2026-02-06", "close": 237.5, "volume": 30.0}, {"date": "2026-02-09", "close": 247.5, "volume": 55.0}, {"date": "2026-02-10", "close": 225.0, "volume": 327.0}, {"date": "2026-02-11", "close": 216.25, "volume": 1073.0}, {"date": "2026-02-12", "close": 245.0, "volume": 571.0}, {"date": "2026-02-13", "close": 233.75, "volume": 41.0}, {"date": "2026-02-17", "close": 236.25, "volume": 32.0}, {"date": "2026-02-18", "close": 226.25, "volume": 20.0}, {"date": "2026-02-19", "close": 223.75, "volume": 66.0}, {"date": "2026-02-20", "close": 206.25, "volume": 13.0}, {"date": "2026-02-23", "close": 206.25, "volume": 34.0}, {"date": "2026-02-24", "close": 211.25, "volume": 50.0}, {"date": "2026-02-25", "close": 206.25, "volume": 29.0}, {"date": "2026-02-26", "close": 211.25, "volume": 45.0}, {"date": "2026-02-27", "close": 210.0, "volume": 25.0}, {"date": "2026-03-02", "close": 214.15, "volume": 126.0}, {"date": "2026-03-03", "close": 221.25, "volume": 97.0}, {"date": "2026-03-04", "close": 213.75, "volume": 155.0}, {"date": "2026-03-05", "close": 221.875, "volume": 42.0}, {"date": "2026-03-06", "close": 214.375, "volume": 103.0}, {"date": "2026-03-09", "close": 207.5, "volume": 27.0}, {"date": "2026-03-10", "close": 211.9375, "volume": 31.0}, {"date": "2026-03-11", "close": 210.0, "volume": 27.0}, {"date": "2026-03-12", "close": 207.5, "volume": 48.0}, {"date": "2026-03-13", "close": 199.0, "volume": 37.0}, {"date": "2026-03-16", "close": 206.25, "volume": 24.0}, {"date": "2026-03-17", "close": 222.5, "volume": 159.0}, {"date": "2026-03-18", "close": 212.5, "volume": 16.0}, {"date": "2026-03-19", "close": 218.6, "volume": 12.0}, {"date": "2026-03-20", "close": 218.6, "volume": null}, {"date": "2026-03-23", "close": 205.0, "volume": 38.0}, {"date": "2026-03-24", "close": 197.5, "volume": 42.0}, {"date": "2026-03-25", "close": 200.0, "volume": 18.0}, {"date": "2026-03-26", "close": 191.25, "volume": 10.0}, {"date": "2026-03-27", "close": 197.5, "volume": 93.0}, {"date": "2026-03-30", "close": 181.25, "volume": 59.0}, {"date": "2026-03-31", "close": 191.25, "volume": 82.0}, {"date": "2026-04-01", "close": 186.25, "volume": 21.0}, {"date": "2026-04-02", "close": 195.0, "volume": 28.0}, {"date": "2026-04-06", "close": 194.9875, "volume": 2.0}, {"date": "2026-04-07", "close": 195.0, "volume": 26.0}, {"date": "2026-04-08", "close": 218.75, "volume": 10.0}, {"date": "2026-04-09", "close": 248.775, "volume": 75.0}, {"date": "2026-04-10", "close": 237.5, "volume": 36.0}, {"date": "2026-04-13", "close": 227.5, "volume": 10.0}, {"date": "2026-04-14", "close": 236.25, "volume": 31.0}, {"date": "2026-04-15", "close": 220.0, "volume": 21.0}, {"date": "2026-04-16", "close": 241.25, "volume": 49.0}, {"date": "2026-04-17", "close": 240.0, "volume": 19.0}, {"date": "2026-04-20", "close": 250.0, "volume": 155.0}, {"date": "2026-04-21", "close": 258.75, "volume": 26.0}, {"date": "2026-04-22", "close": 240.0, "volume": 111.0}, {"date": "2026-04-23", "close": 223.75, "volume": 40.0}, {"date": "2026-04-24", "close": 247.5, "volume": 24.0}, {"date": "2026-04-27", "close": 243.75, "volume": 35.0}, {"date": "2026-04-28", "close": 250.0, "volume": 19.0}, {"date": "2026-04-29", "close": 215.0, "volume": 162.0}, {"date": "2026-04-30", "close": 230.625, "volume": 93.0}, {"date": "2026-05-01", "close": 218.75, "volume": 36.0}, {"date": "2026-05-04", "close": 226.25, "volume": 26.0}, {"date": "2026-05-05", "close": 225.0, "volume": 26.0}, {"date": "2026-05-06", "close": 221.25, "volume": 16.0}, {"date": "2026-05-07", "close": 223.75, "volume": 32.0}, {"date": "2026-05-08", "close": 224.375, "volume": 14.0}, {"date": "2026-05-11", "close": 208.75, "volume": 42.0}, {"date": "2026-05-12", "close": 220.0, "volume": 24.0}, {"date": "2026-05-13", "close": 235.0, "volume": 25.0}, {"date": "2026-05-14", "close": 226.875, "volume": 66.0}, {"date": "2026-05-15", "close": 212.5, "volume": 43.0}, {"date": "2026-05-18", "close": 218.75, "volume": 42.0}, {"date": "2026-05-19", "close": 241.25, "volume": 26.0}, {"date": "2026-05-20", "close": 226.25, "volume": 29.0}, {"date": "2026-05-21", "close": 232.5, "volume": 70.0}, {"date": "2026-05-22", "close": 228.75, "volume": 61.0}, {"date": "2026-05-26", "close": 221.25, "volume": 58.0}, {"date": "2026-05-27", "close": 227.5, "volume": 24.0}, {"date": "2026-05-28", "close": 230.0, "volume": 61.0}, {"date": "2026-05-29", "close": 222.5, "volume": 53.0}, {"date": "2026-06-01", "close": 256.5, "volume": 199.0}, {"date": "2026-06-02", "close": 262.5, "volume": 91.0}, {"date": "2026-06-03", "close": 253.75, "volume": 42.0}, {"date": "2026-06-04", "close": 255.0, "volume": 21.0}, {"date": "2026-06-05", "close": 240.625, "volume": 82.0}, {"date": "2026-06-08", "close": 248.75, "volume": 77.0}, {"date": "2026-06-09", "close": 232.5, "volume": 19.0}, {"date": "2026-06-10", "close": 242.525, "volume": 796.0}, {"date": "2026-06-11", "close": 222.5, "volume": 1044.0}, {"date": "2026-06-12", "close": 225.0, "volume": 464.0}, {"date": "2026-06-15", "close": 235.0, "volume": 474.0}, {"date": "2026-06-16", "close": 243.75, "volume": 46.0}, {"date": "2026-06-17", "close": 240.0, "volume": 168.0}, {"date": "2026-06-18", "close": 222.5, "volume": 21.0}, {"date": "2026-06-22", "close": 201.25, "volume": 1244.0}, {"date": "2026-06-23", "close": 202.525, "volume": 101.0}, {"date": "2026-06-24", "close": 178.75, "volume": 2441.0}, {"date": "2026-06-25", "close": 117.5625, "volume": 31805.0}, {"date": "2026-06-26", "close": 92.5, "volume": 11649.0}, {"date": "2026-06-29", "close": 106.4625, "volume": 328667.0}, {"date": "2026-06-30", "close": 231.25, "volume": 608965.0}, {"date": "2026-07-01", "close": 231.25, "volume": 38111.0}, {"date": "2026-07-02", "close": 206.25, "volume": 155909.0}, {"date": "2026-07-06", "close": 160.0, "volume": 6431.0}, {"date": "2026-07-07", "close": 161.25, "volume": 10331.0}, {"date": "2026-07-08", "close": 153.75, "volume": 2354.0}, {"date": "2026-07-09", "close": 170.0, "volume": 4107.0}, {"date": "2026-07-10", "close": 165.0, "volume": 1418.0}, {"date": "2026-07-13", "close": 163.75, "volume": 1497.0}, {"date": "2026-07-14", "close": 167.5, "volume": 924.0}, {"date": "2026-07-15", "close": 162.5, "volume": 1201.0}, {"date": "2026-07-16", "close": 158.75, "volume": 444.0}, {"date": "2026-07-17", "close": 146.25, "volume": 3056.0}, {"date": "2026-07-20", "close": 125.0, "volume": 805.0}, {"date": "2026-07-21", "close": 122.5125, "volume": 751.0}, {"date": "2026-07-22", "close": 118.9375, "volume": 95085.0}, {"date": "2026-07-23", "close": 220.0, "volume": 514440.0}, {"date": "2026-07-24", "close": 170.0, "volume": 36499.0}, {"date": "2026-07-27", "close": 168.75, "volume": 17670.0}, {"date": "2026-07-28", "close": 176.25, "volume": 3162.0}, {"date": "2026-07-29", "close": 175.0, "volume": 1195.0}, {"date": "2026-07-30", "close": 150.0, "volume": 956.0}, {"date": "2026-07-31", "close": 156.25, "volume": 1467.0}, {"date": "2026-08-03", "close": 165.0, "volume": 465.0}, {"date": "2026-08-04", "close": 162.5, "volume": 1221.0}, {"date": "2026-08-05", "close": 168.75, "volume": 1869.0}, {"date": "2026-08-06", "close": 165.0, "volume": 576.0}, {"date": "2026-08-07", "close": 152.5, "volume": 922.0}, {"date": "2026-08-10", "close": 162.5, "volume": 1268.0}, {"date": "2026-08-11", "close": 173.75, "volume": 2420.0}, {"date": "2026-08-12", "close": 177.5, "volume": 69931.0}, {"date": "2026-08-13", "close": 200.0, "volume": 16895.0}, {"date": "2026-08-14", "close": 181.25, "volume": 12086.0}, {"date": "2026-08-17", "close": 176.25, "volume": 12127.0}, {"date": "2026-08-18", "close": 30.2125, "volume": 911954.0}, {"date": "2026-08-19", "close": 16.025, "volume": 413327.0}, {"date": "2026-08-20", "close": 10.375, "volume": 1124536.0}, {"date": "2026-08-21", "close": 7.125, "volume": 986951.0}, {"date": "2026-08-24", "close": 5.875, "volume": 682771.0}, {"date": "2026-08-25", "close": 5.4875, "volume": 952322.0}, {"date": "2026-08-26", "close": 7.1625, "volume": 6063302.0}, {"date": "2026-08-27", "close": 6.6625, "volume": 733867.0}, {"date": "2026-08-28", "close": 4.8625, "volume": 2431929.0}, {"date": "2026-08-31", "close": 4.3875, "volume": 80000.0}, {"date": "2026-09-01", "close": 4.35, "volume": 795441.0}, {"date": "2026-09-02", "close": 4.27, "volume": 297963.0}, {"date": "2026-09-03", "close": 3.94, "volume": 158850.0}, {"date": "2026-09-04", "close": 3.76, "volume": 106059.0}, {"date": "2026-09-08", "close": 3.63, "volume": 107787.0}, {"date": "2026-09-09", "close": 3.44, "volume": 148948.0}, {"date": "2026-09-10", "close": 3.07, "volume": 108279.0}, {"date": "2026-09-11", "close": 3.15, "volume": 180059.0}, {"date": "2026-09-14", "close": 3.11, "volume": 70164.0}, {"date": "2026-09-15", "close": 3.17, "volume": 69738.0}, {"date": "2026-09-16", "close": 3.28, "volume": 479395.0}, {"date": "2026-09-17", "close": 3.25, "volume": 111034.0}, {"date": "2026-09-18", "close": 3.06, "volume": 53084.0}], "refreshing": true}