{"ticker": "AUUD", "overview": {"cik": "1554818", "ticker": "AUUD", "name": "AUDDIA INC.", "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "sic": "7374", "announcements": [{"form": "8-K", "date": "2026-07-23", "title": "FORM 8-K", "accession": "0001683168-26-005735", "price_sensitive": true}, {"form": "425", "date": "2026-05-20", "title": "FORM 425", "accession": "0001683168-26-004181", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "FORM 8-K", "accession": "0001683168-26-004179", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "FORM 10-Q FOR MAR 2026", "accession": "0001683168-26-004032", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0000930413-26-001629", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-08", "title": "FORM 8-K", "accession": "0001683168-26-003611", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0001213900-26-050509", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0001477932-26-002666", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-29", "title": "FORM 8-K", "accession": "0001683168-26-003298", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-27", "title": "FORM 8-K", "accession": "0001683168-26-003225", "price_sensitive": true}, {"form": "424B4", "date": "2026-04-27", "title": "PROSPECTUS", "accession": "0001683168-26-003222", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-04-23", "title": "Form EFFECT", "accession": "9999999995-26-001311", "price_sensitive": false}, {"form": "FWP", "date": "2026-04-23", "title": "FREE WRITING PROSPECTUS", "accession": "0001683168-26-003148", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-04-21", "title": "Form CORRESP", "accession": "0001683168-26-003101", "price_sensitive": false}, {"form": "S-1/A", "date": "2026-04-07", "title": "AMENDMENT NO 1", "accession": "0001683168-26-002724", "price_sensitive": false}, {"form": "S-1", "date": "2026-04-03", "title": "REGISTRATION STATEMENT", "accession": "0001683168-26-002663", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-02", "title": "CURRENT REPORT", "accession": "0001683168-26-002594", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-03-30", "title": "FORM DEF14A", "accession": "0001683168-26-002423", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-03-20", "title": "PRELIMINARY PROXY STATEMENT", "accession": "0001683168-26-002061", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-06", "title": "CURRENT REPORT", "accession": "0001683168-26-001589", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-06", "title": "FORM 10-K FOR DEC 2025", "accession": "0001683168-26-001587", "price_sensitive": true}, {"form": "425", "date": "2026-02-25", "title": "FORM 425", "accession": "0001683168-26-001295", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-02-19", "title": "AMENDMENT #1 TO THE CURRENT REPORT", "accession": "0001683168-26-001187", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-02-18", "title": "Form 25-NSE", "accession": "0001354457-26-000197", "price_sensitive": false}, {"form": "425", "date": "2026-02-17", "title": "FORM 425", "accession": "0001683168-26-001117", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 8861.15, "sell_n": 1, "sell_sum": 2197.455, "net": 6663.695, "insiders": 1, "first_date": "2022-07-14", "last_date": "2025-12-31"}, "metrics": {"ticker": "AUUD", "has_prices": true, "as_of": "2026-09-18", "last": 1.04, "prev_close": 1.04, "change": 0.0, "change_pct": 0.0, "session_volume": 286232.0, "vwap_5": 1.0257896226551113, "vwap_20": 1.0003974797323358, "vwap_60": 1.2424500496144126, "vwap_250": 2.4933793334311005, "high_52w": 9.933, "low_52w": 0.8222, "avg_volume_20": 1203770.95, "sessions": 400, "market_cap": {"value": 5578612.0, "shares": 5364050.0, "as_of": "2026-05-12", "form": "10-Q", "stale": false}}, "trades": [{"id": "13DG-0000930413-26-001629", "src": "13DG", "ticker": "AUUD", "cik": "1554818", "company": "AUDDIA INC.", "company_raw": "AUDDIA INC.", "who": "Auddia Inc.", "who_key": "AUDDIA 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": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "AUDDIA INC. takes a 6.17% passive stake in AUUD", "source_url": "https://www.sec.gov/Archives/edgar/data/1554818/0000930413-26-001629-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247128}, {"id": "13DG-0001213900-26-050509", "src": "13DG", "ticker": "AUUD", "cik": "1554818", "company": "AUDDIA INC.", "company_raw": "AUDDIA INC.", "who": "Auddia Inc.", "who_key": "AUDDIA 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": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "AUDDIA INC. takes a 9.32% passive stake in AUUD", "source_url": "https://www.sec.gov/Archives/edgar/data/1554818/0001213900-26-050509-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268728}, {"id": "13DG-0001477932-26-002666", "src": "13DG", "ticker": "AUUD", "cik": "1554818", "company": "AUDDIA INC.", "company_raw": "AUDDIA INC.", "who": "Auddia Inc.", "who_key": "AUDDIA 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": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "AUDDIA INC. takes a passive stake in AUUD", "source_url": "https://www.sec.gov/Archives/edgar/data/1554818/0001477932-26-002666-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268728}, {"id": "0001683168-26-000015", "src": "INSIDERS", "ticker": "AUUD", "cik": "1554818", "company": "AUDDIA INC.", "company_raw": "AUDDIA INC.", "who": "Jeffrey John Thramann", "who_key": "Thramann Jeffrey John", "role": "CEO and Executive Chairman, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2197.455, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CEO offloads $2K of AUUD", "source_url": "https://www.sec.gov/Archives/edgar/data/1554818/000168316826000015/0001683168-26-000015-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441528}, {"id": "0001683168-25-006922", "src": "INSIDERS", "ticker": "AUUD", "cik": "1554818", "company": "AUDDIA INC.", "company_raw": "AUDDIA INC.", "who": "Emmanuel de Boucaud", "who_key": "de Boucaud Emmanuel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on AUUD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1554818/000168316825006922/0001683168-25-006922-index.htm", "trade_date": "2025-09-10", "timestamp": "2025-09-10", "mins": 602808}, {"id": "0001683168-25-006923", "src": "INSIDERS", "ticker": "AUUD", "cik": "1554818", "company": "AUDDIA INC.", "company_raw": "AUDDIA INC.", "who": "John Edward Mahoney", "who_key": "Mahoney John Edward", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CFO files routine paperwork on AUUD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1554818/000168316825006923/0001683168-25-006923-index.htm", "trade_date": "2025-09-10", "timestamp": "2025-09-10", "mins": 602808}, {"id": "0001683168-25-006924", "src": "INSIDERS", "ticker": "AUUD", "cik": "1554818", "company": "AUDDIA INC.", "company_raw": "AUDDIA INC.", "who": "Nicholas Balletta", "who_key": "BALLETTA NICHOLAS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on AUUD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1554818/000168316825006924/0001683168-25-006924-index.htm", "trade_date": "2025-09-10", "timestamp": "2025-09-10", "mins": 602808}, {"id": "0001683168-25-006926", "src": "INSIDERS", "ticker": "AUUD", "cik": "1554818", "company": "AUDDIA INC.", "company_raw": "AUDDIA INC.", "who": "Jeffrey John Thramann", "who_key": "Thramann Jeffrey John", "role": "Executive Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CEO files routine paperwork on AUUD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1554818/000168316825006926/0001683168-25-006926-index.htm", "trade_date": "2025-09-10", "timestamp": "2025-09-10", "mins": 602808}, {"id": "0001683168-25-006927", "src": "INSIDERS", "ticker": "AUUD", "cik": "1554818", "company": "AUDDIA INC.", "company_raw": "AUDDIA INC.", "who": "Joshua Adam Sroge", "who_key": "Sroge Joshua Adam", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on AUUD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1554818/000168316825006927/0001683168-25-006927-index.htm", "trade_date": "2025-09-10", "timestamp": "2025-09-10", "mins": 602808}, {"id": "0001683168-25-001119", "src": "INSIDERS", "ticker": "AUUD", "cik": "1554818", "company": "AUDDIA INC.", "company_raw": "AUDDIA INC.", "who": "Jeffrey John Thramann", "who_key": "Thramann Jeffrey John", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 351.90000000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on AUUD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1554818/000168316825001119/0001683168-25-001119-index.htm", "trade_date": "2025-02-16", "timestamp": "2025-02-16", "mins": 899448}, {"id": "0001683168-25-001120", "src": "INSIDERS", "ticker": "AUUD", "cik": "1554818", "company": "AUDDIA INC.", "company_raw": "AUDDIA INC.", "who": "Timothy J. Hanlon", "who_key": "Hanlon Timothy J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 140.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on AUUD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1554818/000168316825001120/0001683168-25-001120-index.htm", "trade_date": "2025-02-16", "timestamp": "2025-02-16", "mins": 899448}, {"id": "0001683168-25-001121", "src": "INSIDERS", "ticker": "AUUD", "cik": "1554818", "company": "AUDDIA INC.", "company_raw": "AUDDIA INC.", "who": "Thomas Carl Birch", "who_key": "Birch Thomas Carl", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 140.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on AUUD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1554818/000168316825001121/0001683168-25-001121-index.htm", "trade_date": "2025-02-16", "timestamp": "2025-02-16", "mins": 899448}, {"id": "0001683168-25-001122", "src": "INSIDERS", "ticker": "AUUD", "cik": "1554818", "company": "AUDDIA INC.", "company_raw": "AUDDIA INC.", "who": "Stephen Deitsch", "who_key": "Deitsch Stephen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 140.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on AUUD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1554818/000168316825001122/0001683168-25-001122-index.htm", "trade_date": "2025-02-16", "timestamp": "2025-02-16", "mins": 899448}, {"id": "0001683168-25-000064", "src": "INSIDERS", "ticker": "AUUD", "cik": "1554818", "company": "AUDDIA INC.", "company_raw": "AUDDIA INC.", "who": "Jeffrey John Thramann", "who_key": "Thramann Jeffrey John", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on AUUD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1554818/000168316825000064/0001683168-25-000064-index.htm", "trade_date": "2024-12-31", "timestamp": "2024-12-31", "mins": 967128}, {"id": "0001683168-24-001076", "src": "INSIDERS", "ticker": "AUUD", "cik": "1554818", "company": "AUDDIA INC.", "company_raw": "AUDDIA INC.", "who": "Thomas Carl Birch", "who_key": "Birch Thomas Carl", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1544.175, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on AUUD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1554818/000168316824001076/0001683168-24-001076-index.htm", "trade_date": "2024-02-16", "timestamp": "2024-02-16", "mins": 1426488}, {"id": "0001683168-24-001077", "src": "INSIDERS", "ticker": "AUUD", "cik": "1554818", "company": "AUDDIA INC.", "company_raw": "AUDDIA INC.", "who": "Stephen Deitsch", "who_key": "Deitsch Stephen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1544.175, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on AUUD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1554818/000168316824001077/0001683168-24-001077-index.htm", "trade_date": "2024-02-16", "timestamp": "2024-02-16", "mins": 1426488}, {"id": "0001683168-24-001078", "src": "INSIDERS", "ticker": "AUUD", "cik": "1554818", "company": "AUDDIA INC.", "company_raw": "AUDDIA INC.", "who": "Timothy J. Hanlon", "who_key": "Hanlon Timothy J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1544.175, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on AUUD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1554818/000168316824001078/0001683168-24-001078-index.htm", "trade_date": "2024-02-16", "timestamp": "2024-02-16", "mins": 1426488}, {"id": "0001683168-24-001079", "src": "INSIDERS", "ticker": "AUUD", "cik": "1554818", "company": "AUDDIA INC.", "company_raw": "AUDDIA INC.", "who": "Jeffrey John Thramann", "who_key": "Thramann Jeffrey John", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 6792.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on AUUD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1554818/000168316824001079/0001683168-24-001079-index.htm", "trade_date": "2024-02-16", "timestamp": "2024-02-16", "mins": 1426488}, {"id": "0001683168-23-008816", "src": "INSIDERS", "ticker": "AUUD", "cik": "1554818", "company": "AUDDIA INC.", "company_raw": "AUDDIA INC.", "who": "John Edward Mahoney", "who_key": "Mahoney John Edward", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CFO files routine paperwork on AUUD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1554818/000168316823008816/0001683168-23-008816-index.htm", "trade_date": "2023-12-12", "timestamp": "2023-12-12", "mins": 1521528}, {"id": "0001683168-23-002529", "src": "INSIDERS", "ticker": "AUUD", "cik": "1554818", "company": "AUDDIA INC.", "company_raw": "AUDDIA INC.", "who": "Richard Michael Minicozzi", "who_key": "Minicozzi Richard Michael", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "10% owner files routine paperwork on AUUD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1554818/000168316823002529/0001683168-23-002529-index.htm", "trade_date": "2023-04-17", "timestamp": "2023-04-17", "mins": 1865688}, {"id": "0001683168-23-001066", "src": "INSIDERS", "ticker": "AUUD", "cik": "1554818", "company": "AUDDIA INC.", "company_raw": "AUDDIA INC.", "who": "Jeffrey John Thramann", "who_key": "Thramann Jeffrey John", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 78579.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on AUUD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1554818/000168316823001066/0001683168-23-001066-index.htm", "trade_date": "2023-02-16", "timestamp": "2023-02-16", "mins": 1952088}, {"id": "0001683168-23-001068", "src": "INSIDERS", "ticker": "AUUD", "cik": "1554818", "company": "AUDDIA INC.", "company_raw": "AUDDIA INC.", "who": "Thomas Carl Birch", "who_key": "Birch Thomas Carl", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 7412.040000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on AUUD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1554818/000168316823001068/0001683168-23-001068-index.htm", "trade_date": "2023-02-16", "timestamp": "2023-02-16", "mins": 1952088}, {"id": "0001683168-23-001069", "src": "INSIDERS", "ticker": "AUUD", "cik": "1554818", "company": "AUDDIA INC.", "company_raw": "AUDDIA INC.", "who": "Stephen Deitsch", "who_key": "Deitsch Stephen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 7412.040000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on AUUD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1554818/000168316823001069/0001683168-23-001069-index.htm", "trade_date": "2023-02-16", "timestamp": "2023-02-16", "mins": 1952088}, {"id": "0001683168-23-001070", "src": "INSIDERS", "ticker": "AUUD", "cik": "1554818", "company": "AUDDIA INC.", "company_raw": "AUDDIA INC.", "who": "Timothy J. Hanlon", "who_key": "Hanlon Timothy J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 7412.040000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on AUUD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1554818/000168316823001070/0001683168-23-001070-index.htm", "trade_date": "2023-02-16", "timestamp": "2023-02-16", "mins": 1952088}, {"id": "0001683168-23-000922", "src": "INSIDERS", "ticker": "AUUD", "cik": "1554818", "company": "AUDDIA INC.", "company_raw": "AUDDIA INC.", "who": "Timothy Jerald Ackerman", "who_key": "Ackerman Timothy Jerald", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CFO files routine paperwork on AUUD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1554818/000168316823000922/0001683168-23-000922-index.htm", "trade_date": "2023-02-10", "timestamp": "2023-02-10", "mins": 1960728}, {"id": "0001683168-22-008362", "src": "INSIDERS", "ticker": "AUUD", "cik": "1554818", "company": "AUDDIA INC.", "company_raw": "AUDDIA INC.", "who": "Michael Thomas Lawless", "who_key": "Lawless Michael Thomas", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CEO files routine paperwork on AUUD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1554818/000168316822008362/0001683168-22-008362-index.htm", "trade_date": "2022-12-09", "timestamp": "2022-12-09", "mins": 2051448}, {"id": "0001683168-22-008392", "src": "INSIDERS", "ticker": "AUUD", "cik": "1554818", "company": "AUDDIA INC.", "company_raw": "AUDDIA INC.", "who": "Jeffrey John Thramann", "who_key": "Thramann Jeffrey John", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on AUUD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1554818/000168316822008392/0001683168-22-008392-index.htm", "trade_date": "2022-12-09", "timestamp": "2022-12-09", "mins": 2051448}, {"id": "0001683168-22-007825", "src": "INSIDERS", "ticker": "AUUD", "cik": "1554818", "company": "AUDDIA INC.", "company_raw": "AUDDIA INC.", "who": "Richard Michael Minicozzi", "who_key": "Minicozzi Richard Michael", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "10% owner files routine paperwork on AUUD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1554818/000168316822007825/0001683168-22-007825-index.htm", "trade_date": "2022-11-14", "timestamp": "2022-11-14", "mins": 2087448}, {"id": "0001683168-22-006281", "src": "INSIDERS", "ticker": "AUUD", "cik": "1554818", "company": "AUDDIA INC.", "company_raw": "AUDDIA INC.", "who": "Michael Thomas Lawless", "who_key": "Lawless Michael Thomas", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CEO files routine paperwork on AUUD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1554818/000168316822006281/0001683168-22-006281-index.htm", "trade_date": "2022-09-08", "timestamp": "2022-09-08", "mins": 2183928}, {"id": "0001683168-22-006282", "src": "INSIDERS", "ticker": "AUUD", "cik": "1554818", "company": "AUDDIA INC.", "company_raw": "AUDDIA INC.", "who": "Peter Shoebridge", "who_key": "Shoebridge Peter", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "C-suite exec files routine paperwork on AUUD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1554818/000168316822006282/0001683168-22-006282-index.htm", "trade_date": "2022-09-08", "timestamp": "2022-09-08", "mins": 2183928}], "recent_buys": [{"id": "0001683168-22-004967", "src": "INSIDERS", "ticker": "AUUD", "cik": "1554818", "company": "AUDDIA INC.", "company_raw": "AUDDIA INC.", "who": "Jeffrey John Thramann", "who_key": "Thramann Jeffrey John", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 8861.15, "score": 27.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Board member picks up $9K of AUUD", "source_url": "https://www.sec.gov/Archives/edgar/data/1554818/000168316822004967/0001683168-22-004967-index.htm", "trade_date": "2022-07-14", "timestamp": "2022-07-14", "mins": 2264568}], "institutional": [{"id": "13DG-0000930413-26-001629", "src": "13DG", "ticker": "AUUD", "cik": "1554818", "company": "AUDDIA INC.", "company_raw": "AUDDIA INC.", "who": "Auddia Inc.", "who_key": "AUDDIA 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": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "AUDDIA INC. takes a 6.17% passive stake in AUUD", "source_url": "https://www.sec.gov/Archives/edgar/data/1554818/0000930413-26-001629-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247128}, {"id": "13DG-0001213900-26-050509", "src": "13DG", "ticker": "AUUD", "cik": "1554818", "company": "AUDDIA INC.", "company_raw": "AUDDIA INC.", "who": "Auddia Inc.", "who_key": "AUDDIA 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": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "AUDDIA INC. takes a 9.32% passive stake in AUUD", "source_url": "https://www.sec.gov/Archives/edgar/data/1554818/0001213900-26-050509-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268728}, {"id": "13DG-0001477932-26-002666", "src": "13DG", "ticker": "AUUD", "cik": "1554818", "company": "AUDDIA INC.", "company_raw": "AUDDIA INC.", "who": "Auddia Inc.", "who_key": "AUDDIA 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": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "AUDDIA INC. takes a passive stake in AUUD", "source_url": "https://www.sec.gov/Archives/edgar/data/1554818/0001477932-26-002666-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268728}], "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": "Auddia Inc. - Common Stock", "new_value": "AUDDIA INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001554818", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001554818", "applied": 1, "detected_at": "2026-09-10T10:06:11.506431"}]}, "key_people": [{"who": "Jeffrey John Thramann", "who_key": "Thramann Jeffrey John", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "bought": 8861.15, "sold": 2197.455, "net": 6663.695, "trades": 2, "top_score": 27.0, "lean": "buying", "history": [{"action": "SELL", "amount": 2197.455, "date": "2025-12-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1554818/000168316826000015/0001683168-26-000015-index.htm"}, {"action": "BUY", "amount": 8861.15, "date": "2022-07-14", "score": 27.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1554818/000168316822004967/0001683168-22-004967-index.htm"}], "latest": {"action": "SELL", "amount": 2197.455, "date": "2025-12-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1554818/000168316826000015/0001683168-26-000015-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-07-23", "title": "FORM 8-K", "accession": "0001683168-26-005735", "price_sensitive": true}, {"form": "425", "date": "2026-05-20", "title": "FORM 425", "accession": "0001683168-26-004181", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "FORM 8-K", "accession": "0001683168-26-004179", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "FORM 10-Q FOR MAR 2026", "accession": "0001683168-26-004032", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0000930413-26-001629", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-08", "title": "FORM 8-K", "accession": "0001683168-26-003611", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0001213900-26-050509", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0001477932-26-002666", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-29", "title": "FORM 8-K", "accession": "0001683168-26-003298", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-27", "title": "FORM 8-K", "accession": "0001683168-26-003225", "price_sensitive": true}, {"form": "424B4", "date": "2026-04-27", "title": "PROSPECTUS", "accession": "0001683168-26-003222", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-04-23", "title": "Form EFFECT", "accession": "9999999995-26-001311", "price_sensitive": false}, {"form": "FWP", "date": "2026-04-23", "title": "FREE WRITING PROSPECTUS", "accession": "0001683168-26-003148", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-04-21", "title": "Form CORRESP", "accession": "0001683168-26-003101", "price_sensitive": false}, {"form": "S-1/A", "date": "2026-04-07", "title": "AMENDMENT NO 1", "accession": "0001683168-26-002724", "price_sensitive": false}, {"form": "S-1", "date": "2026-04-03", "title": "REGISTRATION STATEMENT", "accession": "0001683168-26-002663", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-02", "title": "CURRENT REPORT", "accession": "0001683168-26-002594", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-03-30", "title": "FORM DEF14A", "accession": "0001683168-26-002423", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-03-20", "title": "PRELIMINARY PROXY STATEMENT", "accession": "0001683168-26-002061", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-06", "title": "CURRENT REPORT", "accession": "0001683168-26-001589", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-06", "title": "FORM 10-K FOR DEC 2025", "accession": "0001683168-26-001587", "price_sensitive": true}, {"form": "425", "date": "2026-02-25", "title": "FORM 425", "accession": "0001683168-26-001295", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-02-19", "title": "AMENDMENT #1 TO THE CURRENT REPORT", "accession": "0001683168-26-001187", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-02-18", "title": "Form 25-NSE", "accession": "0001354457-26-000197", "price_sensitive": false}, {"form": "425", "date": "2026-02-17", "title": "FORM 425", "accession": "0001683168-26-001117", "price_sensitive": false}], "performance": {"ticker": "AUUD", "has_prices": true, "summary": {"n": 1, "avg": -0.9996822195352119, "win_rate": 0.0, "best": -0.9996822195352119, "worst": -0.9996822195352119, "as_of": "2026-09-18"}, "buys": [{"who": "Thramann Jeffrey John", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director, 10% Owner", "amount": 8861.15, "date": "2022-07-14", "score": 27.0, "ref_price": 3272.6996, "return": -0.9996822195352119}]}, "price_series": [{"date": "2021-02-17", "close": 10930.8168, "volume": 349.0}, {"date": "2021-02-18", "close": 9785.3719, "volume": 126.0}, {"date": "2021-02-19", "close": 10047.1879, "volume": 79.0}, {"date": "2021-02-22", "close": 9981.7339, "volume": 189.0}, {"date": "2021-02-23", "close": 10178.0959, "volume": 92.0}, {"date": "2021-02-24", "close": 11748.9917, "volume": 149.0}, {"date": "2021-02-25", "close": 12043.5347, "volume": 212.0}, {"date": "2021-02-26", "close": 11356.2678, "volume": 1963.0}, {"date": "2021-03-01", "close": 10702.0551, "volume": 174.0}, {"date": "2021-03-02", "close": 11127.1788, "volume": 107.0}, {"date": "2021-03-03", "close": 10636.2738, "volume": 126.0}, {"date": "2021-03-04", "close": 9163.559, "volume": 83.0}, {"date": "2021-03-05", "close": 9687.1909, "volume": 94.0}, {"date": "2021-03-08", "close": 9458.102, "volume": 23.0}, {"date": "2021-03-09", "close": 9196.286, "volume": 41.0}, {"date": "2021-03-10", "close": 10210.8229, "volume": 48.0}, {"date": "2021-03-11", "close": 9785.3719, "volume": 21.0}, {"date": "2021-03-12", "close": 10257.2952, "volume": 42.0}, {"date": "2021-03-15", "close": 10341.7309, "volume": 83.0}, {"date": "2021-03-16", "close": 10243.5499, "volume": 43.0}, {"date": "2021-03-17", "close": 10210.8229, "volume": 13.0}, {"date": "2021-03-18", "close": 10472.6389, "volume": 109.0}, {"date": "2021-03-19", "close": 10832.6358, "volume": 31.0}, {"date": "2021-03-22", "close": 10407.1849, "volume": 17.0}, {"date": "2021-03-23", "close": 10079.9149, "volume": 16.0}, {"date": "2021-03-24", "close": 10832.6358, "volume": 58.0}, {"date": "2021-03-25", "close": 10341.7309, "volume": 21.0}, {"date": "2021-03-26", "close": 10210.8229, "volume": 7.0}, {"date": "2021-03-29", "close": 9687.1909, "volume": 21.0}, {"date": "2021-03-30", "close": 9491.1562, "volume": 7.0}, {"date": "2021-03-31", "close": 10243.5499, "volume": 49.0}, {"date": "2021-04-01", "close": 10505.3659, "volume": 7.0}, {"date": "2021-04-05", "close": 10407.1849, "volume": 8.0}, {"date": "2021-04-06", "close": 10079.9149, "volume": 7.0}, {"date": "2021-04-07", "close": 9931.9889, "volume": 8.0}, {"date": "2021-04-08", "close": 9981.7339, "volume": 12.0}, {"date": "2021-04-09", "close": 9981.7339, "volume": 11.0}, {"date": "2021-04-12", "close": 9687.1909, "volume": 11.0}, {"date": "2021-04-13", "close": 9229.013, "volume": 14.0}, {"date": "2021-04-14", "close": 8999.924, "volume": 14.0}, {"date": "2021-04-15", "close": 8901.743, "volume": 14.0}, {"date": "2021-04-16", "close": 8639.9271, "volume": 40.0}, {"date": "2021-04-19", "close": 8345.7114, "volume": 6.0}, {"date": "2021-04-20", "close": 7427.7191, "volume": 17.0}, {"date": "2021-04-21", "close": 7625.3902, "volume": 19.0}, {"date": "2021-04-22", "close": 7658.1172, "volume": 14.0}, {"date": "2021-04-23", "close": 7631.281, "volume": 13.0}, {"date": "2021-04-26", "close": 7805.3886, "volume": 14.0}, {"date": "2021-04-27", "close": 9163.559, "volume": 35.0}, {"date": "2021-04-28", "close": 8476.2921, "volume": 22.0}, {"date": "2021-04-29", "close": 8279.9301, "volume": 16.0}, {"date": "2021-04-30", "close": 9229.013, "volume": 17.0}, {"date": "2021-05-03", "close": 8541.7461, "volume": 11.0}, {"date": "2021-05-04", "close": 8476.2921, "volume": 9.0}, {"date": "2021-05-05", "close": 8639.9271, "volume": 6.0}, {"date": "2021-05-06", "close": 8999.924, "volume": 15.0}, {"date": "2021-05-07", "close": 8738.108, "volume": 1.0}, {"date": "2021-05-10", "close": 8509.0191, "volume": 9.0}, {"date": "2021-05-11", "close": 8181.7491, "volume": 8.0}, {"date": "2021-05-12", "close": 7854.4791, "volume": 26.0}, {"date": "2021-05-13", "close": 7919.9331, "volume": 3.0}, {"date": "2021-05-14", "close": 8083.5681, "volume": 4.0}, {"date": "2021-05-17", "close": 7527.2092, "volume": 8.0}, {"date": "2021-05-18", "close": 7396.3012, "volume": 6.0}, {"date": "2021-05-19", "close": 7461.7552, "volume": 3.0}, {"date": "2021-05-20", "close": 8181.7491, "volume": 14.0}, {"date": "2021-05-21", "close": 7527.2092, "volume": 7.0}, {"date": "2021-05-24", "close": 7789.0251, "volume": 13.0}, {"date": "2021-05-25", "close": 7330.8472, "volume": 10.0}, {"date": "2021-05-26", "close": 7363.5742, "volume": 8.0}, {"date": "2021-05-27", "close": 7707.2077, "volume": 8.0}, {"date": "2021-05-28", "close": 7429.0282, "volume": 5.0}, {"date": "2021-06-01", "close": 7756.2982, "volume": 4.0}, {"date": "2021-06-02", "close": 8116.2951, "volume": 23.0}, {"date": "2021-06-03", "close": 7723.5712, "volume": 5.0}, {"date": "2021-06-04", "close": 8050.8411, "volume": 12.0}, {"date": "2021-06-07", "close": 8181.7491, "volume": 15.0}, {"date": "2021-06-08", "close": 8410.8381, "volume": 14.0}, {"date": "2021-06-09", "close": 9294.467, "volume": 68.0}, {"date": "2021-06-10", "close": 9949.0069, "volume": 67.0}, {"date": "2021-06-11", "close": 9981.7339, "volume": 17.0}, {"date": "2021-06-14", "close": 9294.467, "volume": 24.0}, {"date": "2021-06-15", "close": 8869.016, "volume": 13.0}, {"date": "2021-06-16", "close": 8672.6541, "volume": 22.0}, {"date": "2021-06-17", "close": 9130.832, "volume": 30.0}, {"date": "2021-06-18", "close": 8345.3841, "volume": 36.0}, {"date": "2021-06-21", "close": 9065.378, "volume": 23.0}, {"date": "2021-06-22", "close": 9883.5529, "volume": 3056.0}, {"date": "2021-06-23", "close": 11716.2647, "volume": 5777.0}, {"date": "2021-06-24", "close": 12108.9887, "volume": 748.0}, {"date": "2021-06-25", "close": 13418.0685, "volume": 2837.0}, {"date": "2021-06-28", "close": 19276.2009, "volume": 11447.0}, {"date": "2021-06-29", "close": 22941.6245, "volume": 19607.0}, {"date": "2021-06-30", "close": 18458.026, "volume": 1723.0}, {"date": "2021-07-01", "close": 24054.3424, "volume": 3265.0}, {"date": "2021-07-02", "close": 24283.4313, "volume": 1898.0}, {"date": "2021-07-06", "close": 22483.4465, "volume": 3153.0}, {"date": "2021-07-07", "close": 19014.3849, "volume": 901.0}, {"date": "2021-07-08", "close": 18196.21, "volume": 533.0}, {"date": "2021-07-09", "close": 17574.3971, "volume": 361.0}, {"date": "2021-07-12", "close": 16265.3172, "volume": 977.0}, {"date": "2021-07-13", "close": 17639.8511, "volume": 1658.0}, {"date": "2021-07-14", "close": 13450.7955, "volume": 1385.0}, {"date": "2021-07-15", "close": 12436.2586, "volume": 229.0}, {"date": "2021-07-16", "close": 12403.5316, "volume": 246.0}, {"date": "2021-07-19", "close": 12468.9856, "volume": 377.0}, {"date": "2021-07-20", "close": 11323.5408, "volume": 188.0}, {"date": "2021-07-21", "close": 12076.2617, "volume": 231.0}, {"date": "2021-07-22", "close": 10309.0039, "volume": 219.0}, {"date": "2021-07-23", "close": 10178.0959, "volume": 138.0}, {"date": "2021-07-26", "close": 10701.7278, "volume": 179.0}, {"date": "2021-07-27", "close": 9949.0069, "volume": 95.0}, {"date": "2021-07-28", "close": 11356.2678, "volume": 169.0}, {"date": "2021-07-29", "close": 10799.9088, "volume": 76.0}, {"date": "2021-07-30", "close": 10570.8198, "volume": 88.0}, {"date": "2021-08-02", "close": 11192.6328, "volume": 115.0}, {"date": "2021-08-03", "close": 10898.0898, "volume": 55.0}, {"date": "2021-08-04", "close": 9981.7339, "volume": 75.0}, {"date": "2021-08-05", "close": 9949.0069, "volume": 103.0}, {"date": "2021-08-06", "close": 10407.1849, "volume": 106.0}, {"date": "2021-08-09", "close": 10276.2769, "volume": 74.0}, {"date": "2021-08-10", "close": 9589.01, "volume": 109.0}, {"date": "2021-08-11", "close": 9130.832, "volume": 95.0}, {"date": "2021-08-12", "close": 9130.832, "volume": 130.0}, {"date": "2021-08-13", "close": 9490.829, "volume": 229.0}, {"date": "2021-08-16", "close": 10079.9149, "volume": 4507.0}, {"date": "2021-08-17", "close": 9981.7339, "volume": 302.0}, {"date": "2021-08-18", "close": 9425.375, "volume": 138.0}, {"date": "2021-08-19", "close": 8999.924, "volume": 109.0}, {"date": "2021-08-20", "close": 9098.105, "volume": 103.0}, {"date": "2021-08-23", "close": 10210.8229, "volume": 141.0}, {"date": "2021-08-24", "close": 10079.9149, "volume": 103.0}, {"date": "2021-08-25", "close": 10014.4609, "volume": 39.0}, {"date": "2021-08-26", "close": 10145.3689, "volume": 106.0}, {"date": "2021-08-27", "close": 9850.8259, "volume": 92.0}, {"date": "2021-08-30", "close": 9523.556, "volume": 122.0}, {"date": "2021-08-31", "close": 9785.3719, "volume": 64.0}, {"date": "2021-09-01", "close": 9719.9179, "volume": 41.0}, {"date": "2021-09-02", "close": 10014.4609, "volume": 43.0}, {"date": "2021-09-03", "close": 9425.375, "volume": 50.0}, {"date": "2021-09-07", "close": 9687.1909, "volume": 64.0}, {"date": "2021-09-08", "close": 9327.194, "volume": 89.0}, {"date": "2021-09-09", "close": 9687.1909, "volume": 55.0}, {"date": "2021-09-10", "close": 9130.832, "volume": 93.0}, {"date": "2021-09-13", "close": 9098.105, "volume": 66.0}, {"date": "2021-09-14", "close": 8574.4731, "volume": 59.0}, {"date": "2021-09-15", "close": 8312.6571, "volume": 37.0}, {"date": "2021-09-16", "close": 10276.2769, "volume": 847.0}, {"date": "2021-09-17", "close": 8803.562, "volume": 167.0}, {"date": "2021-09-20", "close": 8018.1141, "volume": 95.0}, {"date": "2021-09-21", "close": 7887.2061, "volume": 77.0}, {"date": "2021-09-22", "close": 8279.9301, "volume": 162.0}, {"date": "2021-09-23", "close": 8149.0221, "volume": 115.0}, {"date": "2021-09-24", "close": 7952.6601, "volume": 79.0}, {"date": "2021-09-27", "close": 8050.8411, "volume": 61.0}, {"date": "2021-09-28", "close": 7887.2061, "volume": 35.0}, {"date": "2021-09-29", "close": 8279.9301, "volume": 1214.0}, {"date": "2021-09-30", "close": 7919.9331, "volume": 140.0}, {"date": "2021-10-01", "close": 7723.5712, "volume": 95.0}, {"date": "2021-10-04", "close": 7232.6662, "volume": 81.0}, {"date": "2021-10-05", "close": 7461.7552, "volume": 78.0}, {"date": "2021-10-06", "close": 7396.3012, "volume": 45.0}, {"date": "2021-10-07", "close": 7723.5712, "volume": 105.0}, {"date": "2021-10-08", "close": 7887.2061, "volume": 49.0}, {"date": "2021-10-11", "close": 7952.6601, "volume": 42.0}, {"date": "2021-10-12", "close": 7952.6601, "volume": 67.0}, {"date": "2021-10-13", "close": 8443.5651, "volume": 102.0}, {"date": "2021-10-14", "close": 7919.9331, "volume": 46.0}, {"date": "2021-10-15", "close": 8018.1141, "volume": 13.0}, {"date": "2021-10-18", "close": 8149.0221, "volume": 25.0}, {"date": "2021-10-19", "close": 8247.2031, "volume": 31.0}, {"date": "2021-10-20", "close": 8181.7491, "volume": 15.0}, {"date": "2021-10-21", "close": 8083.5681, "volume": 22.0}, {"date": "2021-10-22", "close": 7494.4822, "volume": 89.0}, {"date": "2021-10-25", "close": 7985.3871, "volume": 108.0}, {"date": "2021-10-26", "close": 7854.4791, "volume": 60.0}, {"date": "2021-10-27", "close": 8345.3841, "volume": 135.0}, {"date": "2021-10-28", "close": 9327.194, "volume": 1902.0}, {"date": "2021-10-29", "close": 8803.562, "volume": 206.0}, {"date": "2021-11-01", "close": 8836.289, "volume": 285.0}, {"date": "2021-11-02", "close": 8541.7461, "volume": 146.0}, {"date": "2021-11-03", "close": 8443.5651, "volume": 79.0}, {"date": "2021-11-04", "close": 8639.9271, "volume": 84.0}, {"date": "2021-11-05", "close": 8705.381, "volume": 107.0}, {"date": "2021-11-08", "close": 8770.835, "volume": 137.0}, {"date": "2021-11-09", "close": 8738.108, "volume": 155.0}, {"date": "2021-11-10", "close": 8247.2031, "volume": 73.0}, {"date": "2021-11-11", "close": 8279.9301, "volume": 49.0}, {"date": "2021-11-12", "close": 8247.2031, "volume": 56.0}, {"date": "2021-11-15", "close": 8083.5681, "volume": 178.0}, {"date": "2021-11-16", "close": 7576.2997, "volume": 184.0}, {"date": "2021-11-17", "close": 7396.3012, "volume": 70.0}, {"date": "2021-11-18", "close": 6807.2153, "volume": 88.0}, {"date": "2021-11-19", "close": 6970.8502, "volume": 30.0}, {"date": "2021-11-22", "close": 6774.4883, "volume": 89.0}, {"date": "2021-11-23", "close": 6250.8563, "volume": 75.0}, {"date": "2021-11-24", "close": 6970.8502, "volume": 55.0}, {"date": "2021-11-26", "close": 6774.4883, "volume": 28.0}, {"date": "2021-11-29", "close": 7330.8472, "volume": 147.0}, {"date": "2021-11-30", "close": 7036.3042, "volume": 107.0}, {"date": "2021-12-01", "close": 6807.2153, "volume": 152.0}, {"date": "2021-12-02", "close": 6479.9453, "volume": 104.0}, {"date": "2021-12-03", "close": 5858.1324, "volume": 129.0}, {"date": "2021-12-06", "close": 5858.1324, "volume": 57.0}, {"date": "2021-12-07", "close": 6218.1293, "volume": 49.0}, {"date": "2021-12-08", "close": 7429.0282, "volume": 5724.0}, {"date": "2021-12-09", "close": 6643.5803, "volume": 271.0}, {"date": "2021-12-10", "close": 7134.4852, "volume": 261.0}, {"date": "2021-12-13", "close": 7199.9392, "volume": 182.0}, {"date": "2021-12-14", "close": 6970.8502, "volume": 60.0}, {"date": "2021-12-15", "close": 6807.2153, "volume": 65.0}, {"date": "2021-12-16", "close": 6447.2183, "volume": 42.0}, {"date": "2021-12-17", "close": 6316.3103, "volume": 83.0}, {"date": "2021-12-20", "close": 6119.9483, "volume": 52.0}, {"date": "2021-12-21", "close": 6316.3103, "volume": 82.0}, {"date": "2021-12-22", "close": 6349.0373, "volume": 12.0}, {"date": "2021-12-23", "close": 6512.6723, "volume": 19.0}, {"date": "2021-12-27", "close": 6218.1293, "volume": 35.0}, {"date": "2021-12-28", "close": 6054.4943, "volume": 37.0}, {"date": "2021-12-29", "close": 5825.4054, "volume": 77.0}, {"date": "2021-12-30", "close": 6021.7673, "volume": 52.0}, {"date": "2021-12-31", "close": 5825.4054, "volume": 49.0}, {"date": "2022-01-03", "close": 5890.8594, "volume": 66.0}, {"date": "2022-01-04", "close": 5989.0403, "volume": 17.0}, {"date": "2022-01-05", "close": 5661.7704, "volume": 32.0}, {"date": "2022-01-06", "close": 5694.4974, "volume": 31.0}, {"date": "2022-01-07", "close": 5792.6784, "volume": 12.0}, {"date": "2022-01-10", "close": 5596.3164, "volume": 11.0}, {"date": "2022-01-11", "close": 6250.8563, "volume": 48.0}, {"date": "2022-01-12", "close": 6185.4023, "volume": 29.0}, {"date": "2022-01-13", "close": 5923.5864, "volume": 10.0}, {"date": "2022-01-14", "close": 5923.5864, "volume": 6.0}, {"date": "2022-01-18", "close": 5694.4974, "volume": 9.0}, {"date": "2022-01-19", "close": 5694.4974, "volume": 7.0}, {"date": "2022-01-20", "close": 5989.0403, "volume": 15.0}, {"date": "2022-01-21", "close": 5694.4974, "volume": 19.0}, {"date": "2022-01-24", "close": 5383.5909, "volume": 64.0}, {"date": "2022-01-25", "close": 5661.7704, "volume": 15.0}, {"date": "2022-01-26", "close": 5334.5004, "volume": 50.0}, {"date": "2022-01-27", "close": 5007.2305, "volume": 21.0}, {"date": "2022-01-28", "close": 5007.2305, "volume": 15.0}, {"date": "2022-01-31", "close": 5465.7357, "volume": 11.0}, {"date": "2022-02-01", "close": 5727.2244, "volume": 15.0}, {"date": "2022-02-02", "close": 5465.4084, "volume": 15.0}, {"date": "2022-02-03", "close": 5399.9544, "volume": 9.0}, {"date": "2022-02-04", "close": 5759.9514, "volume": 10.0}, {"date": "2022-02-07", "close": 6185.4023, "volume": 25.0}, {"date": "2022-02-08", "close": 6349.0373, "volume": 5.0}, {"date": "2022-02-09", "close": 6643.5803, "volume": 29.0}, {"date": "2022-02-10", "close": 6839.9423, "volume": 70.0}, {"date": "2022-02-11", "close": 6578.1263, "volume": 42.0}, {"date": "2022-02-14", "close": 6250.8563, "volume": 20.0}, {"date": "2022-02-15", "close": 6087.2213, "volume": 26.0}, {"date": "2022-02-16", "close": 5858.1324, "volume": 11.0}, {"date": "2022-02-17", "close": 5858.1324, "volume": 5.0}, {"date": "2022-02-18", "close": 5368.5365, "volume": 11.0}, {"date": "2022-02-22", "close": 5498.1354, "volume": 5.0}, {"date": "2022-02-23", "close": 5138.1384, "volume": 14.0}, {"date": "2022-02-24", "close": 5432.6814, "volume": 16.0}, {"date": "2022-02-25", "close": 5269.0464, "volume": 3.0}, {"date": "2022-02-28", "close": 5334.5004, "volume": 7.0}, {"date": "2022-03-01", "close": 5367.2274, "volume": 4.0}, {"date": "2022-03-02", "close": 5236.3194, "volume": 4.0}, {"date": "2022-03-03", "close": 5236.3194, "volume": 2.0}, {"date": "2022-03-04", "close": 5367.2274, "volume": 8.0}, {"date": "2022-03-07", "close": 5105.4114, "volume": 7.0}, {"date": "2022-03-08", "close": 5007.2305, "volume": 16.0}, {"date": "2022-03-09", "close": 5334.5004, "volume": 4.0}, {"date": "2022-03-10", "close": 5563.5894, "volume": 6.0}, {"date": "2022-03-11", "close": 5563.5894, "volume": 1.0}, {"date": "2022-03-14", "close": 5367.2274, "volume": 5.0}, {"date": "2022-03-15", "close": 5138.1384, "volume": 5.0}, {"date": "2022-03-16", "close": 5563.5894, "volume": 7.0}, {"date": "2022-03-17", "close": 5629.0434, "volume": 3.0}, {"date": "2022-03-18", "close": 6283.5833, "volume": 69.0}, {"date": "2022-03-21", "close": 6447.2183, "volume": 5.0}, {"date": "2022-03-22", "close": 6807.2153, "volume": 22.0}, {"date": "2022-03-23", "close": 6381.7643, "volume": 19.0}, {"date": "2022-03-24", "close": 6218.1293, "volume": 12.0}, {"date": "2022-03-25", "close": 6021.7673, "volume": 2.0}, {"date": "2022-03-28", "close": 6054.4943, "volume": 11.0}, {"date": "2022-03-29", "close": 7461.7552, "volume": 686.0}, {"date": "2022-03-30", "close": 7330.8472, "volume": 1507.0}, {"date": "2022-03-31", "close": 6676.3073, "volume": 230.0}, {"date": "2022-04-01", "close": 7232.6662, "volume": 139.0}, {"date": "2022-04-04", "close": 7265.3932, "volume": 27.0}, {"date": "2022-04-05", "close": 7298.1202, "volume": 76.0}, {"date": "2022-04-06", "close": 7199.9392, "volume": 121.0}, {"date": "2022-04-07", "close": 7527.2092, "volume": 35.0}, {"date": "2022-04-08", "close": 6709.0343, "volume": 47.0}, {"date": "2022-04-11", "close": 6447.2183, "volume": 89.0}, {"date": "2022-04-12", "close": 7101.7582, "volume": 86.0}, {"date": "2022-04-13", "close": 7003.5772, "volume": 11.0}, {"date": "2022-04-14", "close": 6610.8533, "volume": 12.0}, {"date": "2022-04-18", "close": 6512.6723, "volume": 21.0}, {"date": "2022-04-19", "close": 6709.0343, "volume": 19.0}, {"date": "2022-04-20", "close": 6938.1232, "volume": 7.0}, {"date": "2022-04-21", "close": 6774.4883, "volume": 6.0}, {"date": "2022-04-22", "close": 6316.3103, "volume": 15.0}, {"date": "2022-04-25", "close": 6512.6723, "volume": 24.0}, {"date": "2022-04-26", "close": 6414.4913, "volume": 3.0}, {"date": "2022-04-27", "close": 6381.7643, "volume": 136.0}, {"date": "2022-04-28", "close": 6774.4883, "volume": 23.0}, {"date": "2022-04-29", "close": 6545.3993, "volume": 13.0}, {"date": "2022-05-02", "close": 6676.3073, "volume": 6.0}, {"date": "2022-05-03", "close": 6659.9438, "volume": 4.0}, {"date": "2022-05-04", "close": 6512.6723, "volume": 9.0}, {"date": "2022-05-05", "close": 6185.4023, "volume": 16.0}, {"date": "2022-05-06", "close": 6676.3073, "volume": 53.0}, {"date": "2022-05-09", "close": 6087.2213, "volume": 33.0}, {"date": "2022-05-10", "close": 5727.2244, "volume": 172.0}, {"date": "2022-05-11", "close": 5007.2305, "volume": 79.0}, {"date": "2022-05-12", "close": 4810.5412, "volume": 42.0}, {"date": "2022-05-13", "close": 4549.0525, "volume": 57.0}, {"date": "2022-05-16", "close": 4679.9605, "volume": 29.0}, {"date": "2022-05-17", "close": 4352.6905, "volume": 46.0}, {"date": "2022-05-18", "close": 3665.4236, "volume": 99.0}, {"date": "2022-05-19", "close": 3041.3198, "volume": 164.0}, {"date": "2022-05-20", "close": 2945.4297, "volume": 48.0}, {"date": "2022-05-23", "close": 2947.066, "volume": 31.0}, {"date": "2022-05-24", "close": 2862.3031, "volume": 8.0}, {"date": "2022-05-25", "close": 3043.6107, "volume": 28.0}, {"date": "2022-05-26", "close": 3135.9008, "volume": 12.0}, {"date": "2022-05-27", "close": 3370.8806, "volume": 20.0}, {"date": "2022-05-31", "close": 3305.4266, "volume": 28.0}, {"date": "2022-06-01", "close": 3020.0472, "volume": 13.0}, {"date": "2022-06-02", "close": 3111.3555, "volume": 7.0}, {"date": "2022-06-03", "close": 3028.229, "volume": 4.0}, {"date": "2022-06-06", "close": 3167.9733, "volume": 2.0}, {"date": "2022-06-07", "close": 2979.793, "volume": 8.0}, {"date": "2022-06-08", "close": 3174.5187, "volume": 9.0}, {"date": "2022-06-09", "close": 3062.9196, "volume": 12.0}, {"date": "2022-06-10", "close": 2961.7932, "volume": 3.0}, {"date": "2022-06-13", "close": 2946.0842, "volume": 12.0}, {"date": "2022-06-14", "close": 2912.7027, "volume": 5.0}, {"date": "2022-06-15", "close": 2881.2848, "volume": 3.0}, {"date": "2022-06-16", "close": 2876.703, "volume": 5.0}, {"date": "2022-06-17", "close": 3036.0835, "volume": 3.0}, {"date": "2022-06-21", "close": 3141.7917, "volume": 5.0}, {"date": "2022-06-22", "close": 3125.4282, "volume": 5.0}, {"date": "2022-06-23", "close": 3043.6107, "volume": 9.0}, {"date": "2022-06-24", "close": 2842.9942, "volume": 9.0}, {"date": "2022-06-27", "close": 2913.3572, "volume": 2.0}, {"date": "2022-06-28", "close": 2892.0847, "volume": 2.0}, {"date": "2022-06-29", "close": 2942.8115, "volume": 3.0}, {"date": "2022-06-30", "close": 2861.3213, "volume": 9.0}, {"date": "2022-07-01", "close": 2897.9755, "volume": 3.0}, {"date": "2022-07-05", "close": 2929.7207, "volume": 2.0}, {"date": "2022-07-06", "close": 2903.5391, "volume": 3.0}, {"date": "2022-07-07", "close": 2893.3938, "volume": 5.0}, {"date": "2022-07-08", "close": 3109.0647, "volume": 14.0}, {"date": "2022-07-11", "close": 3010.8837, "volume": 8.0}, {"date": "2022-07-12", "close": 3156.6824, "volume": 2.0}, {"date": "2022-07-13", "close": 3076.3377, "volume": 4.0}, {"date": "2022-07-14", "close": 3272.6996, "volume": 4.0}, {"date": "2022-07-15", "close": 4254.5095, "volume": 310.0}, {"date": "2022-07-18", "close": 4385.4175, "volume": 93.0}, {"date": "2022-07-19", "close": 4025.4206, "volume": 39.0}, {"date": "2022-07-20", "close": 4025.4206, "volume": 14.0}, {"date": "2022-07-21", "close": 3861.7856, "volume": 21.0}, {"date": "2022-07-22", "close": 3305.4266, "volume": 22.0}, {"date": "2022-07-25", "close": 3501.7886, "volume": 17.0}, {"date": "2022-07-26", "close": 3501.7886, "volume": 3.0}, {"date": "2022-07-27", "close": 3633.3511, "volume": 11.0}, {"date": "2022-07-28", "close": 3894.1853, "volume": 4.0}, {"date": "2022-07-29", "close": 3665.4236, "volume": 8.0}, {"date": "2022-08-01", "close": 3763.6046, "volume": 6.0}, {"date": "2022-08-02", "close": 3567.5699, "volume": 4.0}, {"date": "2022-08-03", "close": 3829.0586, "volume": 29.0}, {"date": "2022-08-04", "close": 3698.1506, "volume": 4.0}, {"date": "2022-08-05", "close": 3796.3316, "volume": 12.0}, {"date": "2022-08-08", "close": 3567.5699, "volume": 4.0}, {"date": "2022-08-09", "close": 3272.6996, "volume": 15.0}, {"date": "2022-08-10", "close": 3289.3904, "volume": 18.0}, {"date": "2022-08-11", "close": 3501.7886, "volume": 8.0}, {"date": "2022-08-12", "close": 3599.9696, "volume": 3.0}, {"date": "2022-08-15", "close": 3599.9696, "volume": 9.0}, {"date": "2022-08-16", "close": 3665.4236, "volume": 5.0}, {"date": "2022-08-17", "close": 3533.8611, "volume": 4.0}, {"date": "2022-08-18", "close": 3403.6076, "volume": 39.0}, {"date": "2022-08-19", "close": 3698.1506, "volume": 30.0}, {"date": "2022-08-22", "close": 4025.4206, "volume": 6.0}, {"date": "2022-08-23", "close": 3861.7856, "volume": 5.0}, {"date": "2022-08-24", "close": 3665.4236, "volume": 1.0}, {"date": "2022-08-25", "close": 3829.0586, "volume": 1.0}, {"date": "2022-08-26", "close": 3698.1506, "volume": 1.0}, {"date": "2022-08-29", "close": 3665.4236, "volume": 9.0}, {"date": "2022-08-30", "close": 3567.2426, "volume": 5.0}, {"date": "2022-08-31", "close": 3698.1506, "volume": 1.0}, {"date": "2022-09-01", "close": 3514.8794, "volume": 9.0}, {"date": "2022-09-02", "close": 3829.0586, "volume": 2.0}, {"date": "2022-09-06", "close": 3599.9696, "volume": 1.0}, {"date": "2022-09-07", "close": 4090.8746, "volume": 16.0}, {"date": "2022-09-08", "close": 3959.9666, "volume": 1.0}, {"date": "2022-09-09", "close": 3992.6936, "volume": 1.0}, {"date": "2022-09-12", "close": 4581.7795, "volume": 26.0}, {"date": "2022-09-13", "close": 4810.8685, "volume": 6.0}, {"date": "2022-09-14", "close": 4810.8685, "volume": 18.0}, {"date": "2022-09-15", "close": 5072.6844, "volume": 21.0}, {"date": "2022-09-16", "close": 5072.6844, "volume": 12.0}, {"date": "2022-09-19", "close": 5138.1384, "volume": 20.0}, {"date": "2022-09-20", "close": 4843.5955, "volume": 4.0}, {"date": "2022-09-21", "close": 4647.2335, "volume": 7.0}, {"date": "2022-09-22", "close": 4679.9605, "volume": 5.0}, {"date": "2022-09-23", "close": 4450.8715, "volume": 5.0}, {"date": "2022-09-26", "close": 4254.5095, "volume": 2.0}, {"date": "2022-09-27", "close": 4341.8906, "volume": 3.0}, {"date": "2022-09-28", "close": 4287.2365, "volume": 4.0}, {"date": "2022-09-29", "close": 4090.8746, "volume": 8.0}, {"date": "2022-09-30", "close": 4352.6905, "volume": 4.0}, {"date": "2022-10-03", "close": 4058.1476, "volume": 3.0}, {"date": "2022-10-04", "close": 4090.8746, "volume": 6.0}, {"date": "2022-10-05", "close": 4090.8746, "volume": 1.0}, {"date": "2022-10-06", "close": 3889.6035, "volume": 1.0}, {"date": "2022-10-07", "close": 3665.4236, "volume": 4.0}, {"date": "2022-10-10", "close": 3501.7886, "volume": 3.0}, {"date": "2022-10-11", "close": 3599.9696, "volume": 4.0}, {"date": "2022-10-12", "close": 3665.4236, "volume": 2.0}, {"date": "2022-10-13", "close": 3613.7149, "volume": 4.0}, {"date": "2022-10-14", "close": 3501.7886, "volume": 3.0}, {"date": "2022-10-17", "close": 3894.5126, "volume": 1.0}, {"date": "2022-10-18", "close": 3829.0586, "volume": 1.0}, {"date": "2022-10-19", "close": 3698.1506, "volume": 2.0}, {"date": "2022-10-20", "close": 4025.4206, "volume": 5.0}, {"date": "2022-10-21", "close": 3861.7856, "volume": 1.0}, {"date": "2022-10-24", "close": 3806.477, "volume": null}, {"date": "2022-10-25", "close": 3751.1683, "volume": 4.0}, {"date": "2022-10-26", "close": 3665.4236, "volume": 1.0}, {"date": "2022-10-27", "close": 3763.6046, "volume": 1.0}, {"date": "2022-10-28", "close": 3730.8776, "volume": 4.0}, {"date": "2022-10-31", "close": 3534.5156, "volume": 1.0}, {"date": "2022-11-01", "close": 3698.1506, "volume": 7.0}, {"date": "2022-11-02", "close": 3763.6046, "volume": 2.0}, {"date": "2022-11-03", "close": 3599.9696, "volume": null}, {"date": "2022-11-04", "close": 3534.5156, "volume": 1.0}, {"date": "2022-11-07", "close": 3524.3702, "volume": 1.0}, {"date": "2022-11-08", "close": 3501.7886, "volume": 1.0}, {"date": "2022-11-09", "close": 3534.5156, "volume": 8.0}, {"date": "2022-11-10", "close": 4909.0495, "volume": 53.0}, {"date": "2022-11-11", "close": 4647.2335, "volume": 10.0}, {"date": "2022-11-14", "close": 5203.5924, "volume": 36.0}, {"date": "2022-11-15", "close": 5203.5924, "volume": 54.0}, {"date": "2022-11-16", "close": 4548.7252, "volume": 6.0}, {"date": "2022-11-17", "close": 4254.5095, "volume": 3.0}, {"date": "2022-11-18", "close": 4221.7825, "volume": 4.0}, {"date": "2022-11-21", "close": 4123.6015, "volume": 2.0}, {"date": "2022-11-22", "close": 4025.4206, "volume": 1.0}, {"date": "2022-11-23", "close": 4189.0555, "volume": 1.0}, {"date": "2022-11-25", "close": 4090.8746, "volume": null}, {"date": "2022-11-28", "close": 4025.4206, "volume": 2.0}, {"date": "2022-11-29", "close": 3939.6758, "volume": null}, {"date": "2022-11-30", "close": 3550.8791, "volume": 4.0}, {"date": "2022-12-01", "close": 3894.5126, "volume": 4.0}, {"date": "2022-12-02", "close": 3796.6589, "volume": 3.0}, {"date": "2022-12-05", "close": 3665.4236, "volume": 1.0}, {"date": "2022-12-06", "close": 3485.4251, "volume": 11.0}, {"date": "2022-12-07", "close": 3469.0616, "volume": 3.0}, {"date": "2022-12-08", "close": 3272.6996, "volume": 6.0}, {"date": "2022-12-09", "close": 3864.0765, "volume": 13.0}, {"date": "2022-12-12", "close": 3992.6936, "volume": 14.0}, {"date": "2022-12-13", "close": 3894.5126, "volume": 5.0}, {"date": "2022-12-14", "close": 3665.4236, "volume": 3.0}, {"date": "2022-12-15", "close": 3436.3346, "volume": 8.0}, {"date": "2022-12-16", "close": 3698.1506, "volume": 9.0}, {"date": "2022-12-19", "close": 3501.7886, "volume": 1.0}, {"date": "2022-12-20", "close": 3338.1536, "volume": 1.0}, {"date": "2022-12-21", "close": 3305.4266, "volume": 5.0}, {"date": "2022-12-22", "close": 3403.6076, "volume": 8.0}, {"date": "2022-12-23", "close": 3305.4266, "volume": 1.0}, {"date": "2022-12-27", "close": 3403.6076, "volume": 3.0}, {"date": "2022-12-28", "close": 3239.9726, "volume": 9.0}, {"date": "2022-12-29", "close": 3109.3919, "volume": 11.0}, {"date": "2022-12-30", "close": 3141.7917, "volume": 5.0}, {"date": "2023-01-03", "close": 3141.7917, "volume": 7.0}, {"date": "2023-01-04", "close": 3222.6273, "volume": 1.0}, {"date": "2023-01-05", "close": 3207.2456, "volume": null}, {"date": "2023-01-06", "close": 3239.9726, "volume": 4.0}, {"date": "2023-01-09", "close": 3244.5544, "volume": 4.0}, {"date": "2023-01-10", "close": 3436.3346, "volume": 2.0}, {"date": "2023-01-11", "close": 3418.3348, "volume": 1.0}, {"date": "2023-01-12", "close": 3338.1536, "volume": null}, {"date": "2023-01-13", "close": 3452.3709, "volume": 1.0}, {"date": "2023-01-17", "close": 3436.3346, "volume": 1.0}, {"date": "2023-01-18", "close": 3469.0616, "volume": null}, {"date": "2023-01-19", "close": 3338.1536, "volume": 2.0}, {"date": "2023-01-20", "close": 3501.7886, "volume": 1.0}, {"date": "2023-01-23", "close": 3403.6076, "volume": 2.0}, {"date": "2023-01-24", "close": 3436.3346, "volume": 2.0}, {"date": "2023-01-25", "close": 3665.4236, "volume": 7.0}, {"date": "2023-01-26", "close": 3763.6046, "volume": 94.0}, {"date": "2023-01-27", "close": 4418.1445, "volume": 26.0}, {"date": "2023-01-30", "close": 4549.0525, "volume": 26.0}, {"date": "2023-01-31", "close": 4319.9635, "volume": 5.0}, {"date": "2023-02-01", "close": 4091.2018, "volume": 23.0}, {"date": "2023-02-02", "close": 3992.6936, "volume": 3.0}, {"date": "2023-02-03", "close": 3894.5126, "volume": 4.0}, {"date": "2023-02-06", "close": 4058.1476, "volume": 29.0}, {"date": "2023-02-07", "close": 3730.8776, "volume": 11.0}, {"date": "2023-02-08", "close": 4090.8746, "volume": 5.0}, {"date": "2023-02-09", "close": 3910.8761, "volume": 4.0}, {"date": "2023-02-10", "close": 3665.4236, "volume": 1.0}, {"date": "2023-02-13", "close": 3547.9337, "volume": 2.0}, {"date": "2023-02-14", "close": 3665.4236, "volume": 2.0}, {"date": "2023-02-15", "close": 3665.4236, "volume": null}, {"date": "2023-02-16", "close": 3501.7886, "volume": 4.0}, {"date": "2023-02-17", "close": 3534.5156, "volume": null}, {"date": "2023-02-21", "close": 3862.1128, "volume": 6.0}, {"date": "2023-02-22", "close": 3632.6966, "volume": 1.0}, {"date": "2023-02-23", "close": 3730.8776, "volume": 2.0}, {"date": "2023-02-24", "close": 3501.7886, "volume": 1.0}, {"date": "2023-02-27", "close": 3927.2396, "volume": 2.0}, {"date": "2023-02-28", "close": 3959.9666, "volume": 3.0}, {"date": "2023-03-01", "close": 3730.8776, "volume": 1.0}, {"date": "2023-03-02", "close": 3750.8411, "volume": null}, {"date": "2023-03-03", "close": 3664.1145, "volume": 1.0}, {"date": "2023-03-06", "close": 3469.0616, "volume": 3.0}, {"date": "2023-03-07", "close": 3665.4236, "volume": 1.0}, {"date": "2023-03-08", "close": 3599.9696, "volume": 2.0}, {"date": "2023-03-09", "close": 3567.2426, "volume": 7.0}, {"date": "2023-03-10", "close": 3239.9726, "volume": 5.0}, {"date": "2023-03-13", "close": 3239.9726, "volume": 4.0}, {"date": "2023-03-14", "close": 3141.7917, "volume": 4.0}, {"date": "2023-03-15", "close": 3109.0647, "volume": 3.0}, {"date": "2023-03-16", "close": 3272.6996, "volume": null}, {"date": "2023-03-17", "close": 3272.6996, "volume": 2.0}, {"date": "2023-03-20", "close": 3110.701, "volume": 2.0}, {"date": "2023-03-21", "close": 3109.0647, "volume": 2.0}, {"date": "2023-03-22", "close": 3141.7917, "volume": 1.0}, {"date": "2023-03-23", "close": 2945.4297, "volume": 25.0}, {"date": "2023-03-24", "close": 2879.3211, "volume": 13.0}, {"date": "2023-03-27", "close": 2781.7947, "volume": 1.0}, {"date": "2023-03-28", "close": 2586.0873, "volume": 1.0}, {"date": "2023-03-29", "close": 2487.579, "volume": 9.0}, {"date": "2023-03-30", "close": 2461.3974, "volume": 5.0}, {"date": "2023-03-31", "close": 2323.6167, "volume": 5.0}, {"date": "2023-04-03", "close": 1980.3106, "volume": 12.0}, {"date": "2023-04-04", "close": 1883.1114, "volume": 7.0}, {"date": "2023-04-05", "close": 1701.8038, "volume": 14.0}, {"date": "2023-04-06", "close": 1695.2584, "volume": 39.0}, {"date": "2023-04-10", "close": 1597.0774, "volume": 15.0}, {"date": "2023-04-11", "close": 1571.5504, "volume": 27.0}, {"date": "2023-04-12", "close": 1734.8581, "volume": 13.0}, {"date": "2023-04-13", "close": 2913.3572, "volume": 13732.0}, {"date": "2023-04-14", "close": 2110.564, "volume": 1635.0}, {"date": "2023-04-17", "close": 1898.1658, "volume": 460.0}, {"date": "2023-04-18", "close": 2061.8008, "volume": 1252.0}, {"date": "2023-04-19", "close": 1833.0391, "volume": 269.0}, {"date": "2023-04-20", "close": 1928.6019, "volume": 181.0}, {"date": "2023-04-21", "close": 1696.2402, "volume": 257.0}, {"date": "2023-04-24", "close": 1538.1688, "volume": 142.0}, {"date": "2023-04-25", "close": 1407.2608, "volume": 76.0}, {"date": "2023-04-26", "close": 1434.7515, "volume": 82.0}, {"date": "2023-04-27", "close": 1411.1881, "volume": 26.0}, {"date": "2023-04-28", "close": 1294.3527, "volume": 60.0}, {"date": "2023-05-01", "close": 1505.4418, "volume": 56.0}, {"date": "2023-05-02", "close": 1381.0792, "volume": 18.0}, {"date": "2023-05-03", "close": 1480.242, "volume": 22.0}, {"date": "2023-05-04", "close": 1367.6612, "volume": 12.0}, {"date": "2023-05-05", "close": 1309.0799, "volume": 29.0}, {"date": "2023-05-08", "close": 1309.0799, "volume": 8.0}, {"date": "2023-05-09", "close": 1304.4981, "volume": 5.0}, {"date": "2023-05-10", "close": 1407.2608, "volume": 20.0}, {"date": "2023-05-11", "close": 1734.5308, "volume": 71.0}, {"date": "2023-05-12", "close": 1636.3498, "volume": 207.0}, {"date": "2023-05-15", "close": 1603.6228, "volume": 52.0}, {"date": "2023-05-16", "close": 1558.2992, "volume": 41.0}, {"date": "2023-05-17", "close": 1585.623, "volume": 38.0}, {"date": "2023-05-18", "close": 1700.1675, "volume": 28.0}, {"date": "2023-05-19", "close": 1619.9863, "volume": 33.0}, {"date": "2023-05-22", "close": 1671.3677, "volume": 41.0}, {"date": "2023-05-23", "close": 1653.3679, "volume": 35.0}, {"date": "2023-05-24", "close": 1783.9486, "volume": 30.0}, {"date": "2023-05-25", "close": 1669.0768, "volume": 20.0}, {"date": "2023-05-26", "close": 1570.8958, "volume": 52.0}, {"date": "2023-05-30", "close": 1396.4609, "volume": 17.0}, {"date": "2023-05-31", "close": 1402.3518, "volume": 15.0}, {"date": "2023-06-01", "close": 1355.2249, "volume": 20.0}, {"date": "2023-06-02", "close": 1413.1517, "volume": 8.0}, {"date": "2023-06-05", "close": 1363.0794, "volume": 13.0}, {"date": "2023-06-06", "close": 1301.8799, "volume": 32.0}, {"date": "2023-06-07", "close": 1295.9891, "volume": 16.0}, {"date": "2023-06-08", "close": 1244.2804, "volume": 10.0}, {"date": "2023-06-09", "close": 1418.388, "volume": 932.0}, {"date": "2023-06-12", "close": 3992.6936, "volume": 45059.0}, {"date": "2023-06-13", "close": 2042.1646, "volume": 5139.0}, {"date": "2023-06-14", "close": 1800.9666, "volume": 1023.0}, {"date": "2023-06-15", "close": 1668.7495, "volume": 528.0}, {"date": "2023-06-16", "close": 1631.1135, "volume": 329.0}, {"date": "2023-06-20", "close": 1599.3683, "volume": 327.0}, {"date": "2023-06-21", "close": 1647.1497, "volume": 449.0}, {"date": "2023-06-22", "close": 1472.7148, "volume": 732.0}, {"date": "2023-06-23", "close": 1472.7148, "volume": 133.0}, {"date": "2023-06-26", "close": 1472.7148, "volume": 140.0}, {"date": "2023-06-27", "close": 1457.9877, "volume": 5053.0}, {"date": "2023-06-28", "close": 1423.6243, "volume": 548.0}, {"date": "2023-06-29", "close": 1405.6245, "volume": 247.0}, {"date": "2023-06-30", "close": 1351.2977, "volume": 251.0}, {"date": "2023-07-03", "close": 1360.134, "volume": 73.0}, {"date": "2023-07-05", "close": 1403.9881, "volume": 120.0}, {"date": "2023-07-06", "close": 1365.6976, "volume": 151.0}, {"date": "2023-07-07", "close": 1371.2611, "volume": 100.0}, {"date": "2023-07-10", "close": 1366.6794, "volume": 90.0}, {"date": "2023-07-11", "close": 1328.3888, "volume": 64.0}, {"date": "2023-07-12", "close": 1335.916, "volume": 91.0}, {"date": "2023-07-13", "close": 1318.898, "volume": 75.0}, {"date": "2023-07-14", "close": 1275.6983, "volume": 65.0}, {"date": "2023-07-17", "close": 1258.353, "volume": 82.0}, {"date": "2023-07-18", "close": 1276.0256, "volume": 32.0}, {"date": "2023-07-19", "close": 1258.6803, "volume": 66.0}, {"date": "2023-07-20", "close": 1273.0802, "volume": 63.0}, {"date": "2023-07-21", "close": 1249.1895, "volume": 55.0}, {"date": "2023-07-24", "close": 1279.2983, "volume": 95.0}, {"date": "2023-07-25", "close": 1276.6801, "volume": 31.0}, {"date": "2023-07-26", "close": 1410.5335, "volume": 405.0}, {"date": "2023-07-27", "close": 1413.8062, "volume": 129.0}, {"date": "2023-07-28", "close": 1423.6243, "volume": 46.0}, {"date": "2023-07-31", "close": 1371.2611, "volume": 65.0}, {"date": "2023-08-01", "close": 1326.7524, "volume": 71.0}, {"date": "2023-08-02", "close": 1341.8069, "volume": 46.0}, {"date": "2023-08-03", "close": 1344.7523, "volume": 95.0}, {"date": "2023-08-04", "close": 1300.8981, "volume": 89.0}, {"date": "2023-08-07", "close": 1269.8075, "volume": 57.0}, {"date": "2023-08-08", "close": 1273.4074, "volume": 43.0}, {"date": "2023-08-09", "close": 1312.6798, "volume": 106.0}, {"date": "2023-08-10", "close": 1309.0799, "volume": 39.0}, {"date": "2023-08-11", "close": 1306.789, "volume": 49.0}, {"date": "2023-08-14", "close": 1235.4441, "volume": 79.0}, {"date": "2023-08-15", "close": 1214.1716, "volume": 54.0}, {"date": "2023-08-16", "close": 1267.8438, "volume": 64.0}, {"date": "2023-08-17", "close": 1202.0626, "volume": 25.0}, {"date": "2023-08-18", "close": 1149.3721, "volume": 111.0}, {"date": "2023-08-21", "close": 1174.8992, "volume": 30.0}, {"date": "2023-08-22", "close": 1193.2263, "volume": 41.0}, {"date": "2023-08-23", "close": 1175.2264, "volume": 37.0}, {"date": "2023-08-24", "close": 1129.0814, "volume": 63.0}, {"date": "2023-08-25", "close": 1142.3358, "volume": 44.0}, {"date": "2023-08-28", "close": 1142.1722, "volume": 37.0}, {"date": "2023-08-29", "close": 1177.5173, "volume": 67.0}, {"date": "2023-08-30", "close": 1165.0778, "volume": 17.0}, {"date": "2023-08-31", "close": 1122.536, "volume": 26.0}, {"date": "2023-09-01", "close": 1158.5357, "volume": 33.0}, {"date": "2023-09-05", "close": 1171.6265, "volume": 39.0}, {"date": "2023-09-06", "close": 1187.99, "volume": 406.0}, {"date": "2023-09-07", "close": 1140.8631, "volume": 53.0}, {"date": "2023-09-08", "close": 1130.0632, "volume": 54.0}, {"date": "2023-09-11", "close": 1096.3544, "volume": 49.0}, {"date": "2023-09-12", "close": 1177.1901, "volume": 34.0}, {"date": "2023-09-13", "close": 1115.9906, "volume": 21.0}, {"date": "2023-09-14", "close": 1099.9543, "volume": 23.0}, {"date": "2023-09-15", "close": 1210.8989, "volume": 36.0}, {"date": "2023-09-18", "close": 1153.2994, "volume": 10.0}, {"date": "2023-09-19", "close": 1116.6451, "volume": 6.0}, {"date": "2023-09-20", "close": 1096.6817, "volume": 12.0}, {"date": "2023-09-21", "close": 1063.6274, "volume": 16.0}, {"date": "2023-09-22", "close": 1059.0456, "volume": 12.0}, {"date": "2023-09-25", "close": 1047.2639, "volume": 21.0}, {"date": "2023-09-26", "close": 1053.8093, "volume": 27.0}, {"date": "2023-09-27", "close": 1054.1366, "volume": 16.0}, {"date": "2023-09-28", "close": 1243.2986, "volume": 1728.0}, {"date": "2023-09-29", "close": 1191.2627, "volume": 118.0}, {"date": "2023-10-02", "close": 1145.4449, "volume": 35.0}, {"date": "2023-10-03", "close": 952.3556, "volume": 135.0}, {"date": "2023-10-04", "close": 982.4644, "volume": 35.0}, {"date": "2023-10-05", "close": 895.0834, "volume": 112.0}, {"date": "2023-10-06", "close": 924.8649, "volume": 26.0}, {"date": "2023-10-09", "close": 916.3559, "volume": 16.0}, {"date": "2023-10-10", "close": 899.9924, "volume": 27.0}, {"date": "2023-10-11", "close": 925.5195, "volume": 41.0}, {"date": "2023-10-12", "close": 899.9924, "volume": 30.0}, {"date": "2023-10-13", "close": 908.5014, "volume": 36.0}, {"date": "2023-10-16", "close": 888.2107, "volume": 34.0}, {"date": "2023-10-17", "close": 887.2289, "volume": 41.0}, {"date": "2023-10-18", "close": 854.1746, "volume": 25.0}, {"date": "2023-10-19", "close": 772.3571, "volume": 27.0}, {"date": "2023-10-20", "close": 753.3787, "volume": 22.0}, {"date": "2023-10-23", "close": 747.4846, "volume": 67.0}, {"date": "2023-10-24", "close": 731.1211, "volume": 41.0}, {"date": "2023-10-25", "close": 680.067, "volume": 56.0}, {"date": "2023-10-26", "close": 682.1942, "volume": 23.0}, {"date": "2023-10-27", "close": 711.4849, "volume": 44.0}, {"date": "2023-10-30", "close": 688.576, "volume": 36.0}, {"date": "2023-10-31", "close": 605.7767, "volume": 68.0}, {"date": "2023-11-01", "close": 598.904, "volume": 27.0}, {"date": "2023-11-02", "close": 621.8129, "volume": 26.0}, {"date": "2023-11-03", "close": 654.5432, "volume": 34.0}, {"date": "2023-11-06", "close": 719.9939, "volume": 25.0}, {"date": "2023-11-07", "close": 697.4123, "volume": 14.0}, {"date": "2023-11-08", "close": 662.7217, "volume": 38.0}, {"date": "2023-11-09", "close": 636.2128, "volume": 20.0}, {"date": "2023-11-10", "close": 621.8129, "volume": 9.0}, {"date": "2023-11-13", "close": 621.4857, "volume": 9.0}, {"date": "2023-11-14", "close": 667.6307, "volume": 37.0}, {"date": "2023-11-15", "close": 661.4126, "volume": 9.0}, {"date": "2023-11-16", "close": 700.3577, "volume": 21.0}, {"date": "2023-11-17", "close": 702.9759, "volume": 16.0}, {"date": "2023-11-20", "close": 628.3583, "volume": 21.0}, {"date": "2023-11-21", "close": 642.1037, "volume": 9.0}, {"date": "2023-11-22", "close": 612.8097, "volume": 10.0}, {"date": "2023-11-24", "close": 647.9945, "volume": 2.0}, {"date": "2023-11-27", "close": 627.0493, "volume": 35.0}, {"date": "2023-11-28", "close": 658.4672, "volume": 65.0}, {"date": "2023-11-29", "close": 654.5399, "volume": 6.0}, {"date": "2023-11-30", "close": 642.7582, "volume": 13.0}, {"date": "2023-12-01", "close": 703.6304, "volume": 48.0}, {"date": "2023-12-04", "close": 798.5387, "volume": 66.0}, {"date": "2023-12-05", "close": 769.0844, "volume": 20.0}, {"date": "2023-12-06", "close": 784.4628, "volume": 14.0}, {"date": "2023-12-07", "close": 818.1749, "volume": 12.0}, {"date": "2023-12-08", "close": 893.447, "volume": 71.0}, {"date": "2023-12-11", "close": 863.0109, "volume": 12.0}, {"date": "2023-12-12", "close": 818.1749, "volume": 13.0}, {"date": "2023-12-13", "close": 831.2657, "volume": 5.0}, {"date": "2023-12-14", "close": 961.5192, "volume": 143.0}, {"date": "2023-12-15", "close": 998.1734, "volume": 103.0}, {"date": "2023-12-18", "close": 1079.9909, "volume": 35.0}, {"date": "2023-12-19", "close": 1079.9909, "volume": 35.0}, {"date": "2023-12-20", "close": 1080.9727, "volume": 32.0}, {"date": "2023-12-21", "close": 1079.9909, "volume": 12.0}, {"date": "2023-12-22", "close": 1039.0821, "volume": 6.0}, {"date": "2023-12-26", "close": 982.4644, "volume": 13.0}, {"date": "2023-12-27", "close": 983.4462, "volume": 13.0}, {"date": "2023-12-28", "close": 928.1376, "volume": 9.0}, {"date": "2023-12-29", "close": 818.1749, "volume": 64.0}, {"date": "2024-01-02", "close": 846.6474, "volume": 9.0}, {"date": "2024-01-03", "close": 755.9936, "volume": 35.0}, {"date": "2024-01-04", "close": 769.0844, "volume": 6.0}, {"date": "2024-01-05", "close": 823.084, "volume": 21.0}, {"date": "2024-01-08", "close": 803.775, "volume": 12.0}, {"date": "2024-01-09", "close": 850.9019, "volume": 38.0}, {"date": "2024-01-10", "close": 850.9019, "volume": 11.0}, {"date": "2024-01-11", "close": 831.2657, "volume": 8.0}, {"date": "2024-01-12", "close": 805.0841, "volume": 4.0}, {"date": "2024-01-16", "close": 799.5205, "volume": 8.0}, {"date": "2024-01-17", "close": 755.9936, "volume": 7.0}, {"date": "2024-01-18", "close": 816.5386, "volume": 27.0}, {"date": "2024-01-19", "close": 799.8478, "volume": 18.0}, {"date": "2024-01-22", "close": 831.2657, "volume": 44.0}, {"date": "2024-01-23", "close": 755.0118, "volume": 18.0}, {"date": "2024-01-24", "close": 693.8123, "volume": 62.0}, {"date": "2024-01-25", "close": 723.2666, "volume": 17.0}, {"date": "2024-01-26", "close": 707.2304, "volume": 30.0}, {"date": "2024-01-29", "close": 706.9031, "volume": 8.0}, {"date": "2024-01-30", "close": 700.3577, "volume": 7.0}, {"date": "2024-01-31", "close": 654.5399, "volume": 28.0}, {"date": "2024-02-01", "close": 629.6707, "volume": 23.0}, {"date": "2024-02-02", "close": 638.1764, "volume": 20.0}, {"date": "2024-02-05", "close": 677.4488, "volume": 147.0}, {"date": "2024-02-06", "close": 736.3574, "volume": 24.0}, {"date": "2024-02-07", "close": 755.9936, "volume": 21.0}, {"date": "2024-02-08", "close": 752.7209, "volume": 19.0}, {"date": "2024-02-09", "close": 706.9031, "volume": 23.0}, {"date": "2024-02-12", "close": 633.5947, "volume": 35.0}, {"date": "2024-02-13", "close": 622.1402, "volume": 16.0}, {"date": "2024-02-14", "close": 625.0856, "volume": 7.0}, {"date": "2024-02-15", "close": 736.3574, "volume": 3168.0}, {"date": "2024-02-16", "close": 687.2669, "volume": 321.0}, {"date": "2024-02-20", "close": 663.7035, "volume": 114.0}, {"date": "2024-02-21", "close": 642.1037, "volume": 95.0}, {"date": "2024-02-22", "close": 626.722, "volume": 49.0}, {"date": "2024-02-23", "close": 507.5957, "volume": 342.0}, {"date": "2024-02-26", "close": 517.0865, "volume": 292.0}, {"date": "2024-02-27", "close": 425.451, "volume": 1057.0}, {"date": "2024-02-28", "close": 426.76, "volume": 199.0}, {"date": "2024-02-29", "close": 528.8683, "volume": 1213.0}, {"date": "2024-03-01", "close": 451.6326, "volume": 258.0}, {"date": "2024-03-04", "close": 439.8508, "volume": 166.0}, {"date": "2024-03-05", "close": 446.3962, "volume": 199.0}, {"date": "2024-03-06", "close": 446.3962, "volume": 172.0}, {"date": "2024-03-07", "close": 430.6873, "volume": 5226.0}, {"date": "2024-03-08", "close": 401.8875, "volume": 7140.0}, {"date": "2024-03-11", "close": 414.9783, "volume": 34092.0}, {"date": "2024-03-12", "close": 383.5604, "volume": 3993.0}, {"date": "2024-03-13", "close": 359.997, "volume": 6498.0}, {"date": "2024-03-14", "close": 337.7426, "volume": 74947.0}, {"date": "2024-03-15", "close": 285.3794, "volume": 5202.0}, {"date": "2024-03-18", "close": 349.5243, "volume": 7284.0}, {"date": "2024-03-19", "close": 328.579, "volume": 11650.0}, {"date": "2024-03-20", "close": 306.3247, "volume": 2661.0}, {"date": "2024-03-21", "close": 299.1247, "volume": 1881.0}, {"date": "2024-03-22", "close": 276.2158, "volume": 1557.0}, {"date": "2024-03-25", "close": 260.5069, "volume": 1210.0}, {"date": "2024-03-26", "close": 242.1798, "volume": 1255.0}, {"date": "2024-03-27", "close": 256.5797, "volume": 2205.0}, {"date": "2024-03-28", "close": 253.9615, "volume": 1601.0}, {"date": "2024-04-01", "close": 251.3433, "volume": 878.0}, {"date": "2024-04-02", "close": 230.3981, "volume": 1355.0}, {"date": "2024-04-03", "close": 209.4528, "volume": 1668.0}, {"date": "2024-04-04", "close": 196.362, "volume": 1016.0}, {"date": "2024-04-05", "close": 187.1984, "volume": 2417.0}, {"date": "2024-04-08", "close": 463.4143, "volume": 1224730.0}, {"date": "2024-04-09", "close": 367.8514, "volume": 25048.0}, {"date": "2024-04-10", "close": 340.3608, "volume": 8536.0}, {"date": "2024-04-11", "close": 298.4702, "volume": 4199.0}, {"date": "2024-04-12", "close": 269.6705, "volume": 2271.0}, {"date": "2024-04-15", "close": 248.7252, "volume": 2729.0}, {"date": "2024-04-16", "close": 294.543, "volume": 28420.0}, {"date": "2024-04-17", "close": 307.6338, "volume": 5039.0}, {"date": "2024-04-18", "close": 290.6157, "volume": 1863.0}, {"date": "2024-04-19", "close": 252.6524, "volume": 1435.0}, {"date": "2024-04-22", "close": 242.1798, "volume": 681.0}, {"date": "2024-04-23", "close": 242.1798, "volume": 424.0}, {"date": "2024-04-24", "close": 229.089, "volume": 539.0}, {"date": "2024-04-25", "close": 219.9254, "volume": 1182.0}, {"date": "2024-04-26", "close": 231.7071, "volume": 968.0}, {"date": "2024-04-29", "close": 215.9982, "volume": 571.0}, {"date": "2024-04-30", "close": 213.38, "volume": 47882.0}, {"date": "2024-05-01", "close": 214.6891, "volume": 3002.0}, {"date": "2024-05-02", "close": 226.4708, "volume": 1795.0}, {"date": "2024-05-03", "close": 222.5436, "volume": 2680.0}, {"date": "2024-05-06", "close": 235.6344, "volume": 1511.0}, {"date": "2024-05-07", "close": 227.7799, "volume": 628.0}, {"date": "2024-05-08", "close": 222.5436, "volume": 622.0}, {"date": "2024-05-09", "close": 226.4708, "volume": 785.0}, {"date": "2024-05-10", "close": 222.5436, "volume": 430.0}, {"date": "2024-05-13", "close": 221.2345, "volume": 467.0}, {"date": "2024-05-14", "close": 204.2165, "volume": 2137.0}, {"date": "2024-05-15", "close": 188.5075, "volume": 1296.0}, {"date": "2024-05-16", "close": 189.8166, "volume": 686.0}, {"date": "2024-05-17", "close": 183.2712, "volume": 533.0}, {"date": "2024-05-20", "close": 185.8893, "volume": 569.0}, {"date": "2024-05-21", "close": 176.7258, "volume": 503.0}, {"date": "2024-05-22", "close": 167.5622, "volume": 780.0}, {"date": "2024-05-23", "close": 188.5075, "volume": 6229.0}, {"date": "2024-05-24", "close": 174.1076, "volume": 678.0}, {"date": "2024-05-28", "close": 168.8713, "volume": 390.0}, {"date": "2024-05-29", "close": 171.4895, "volume": 368.0}, {"date": "2024-05-30", "close": 163.635, "volume": 435.0}, {"date": "2024-05-31", "close": 157.0896, "volume": 563.0}, {"date": "2024-06-03", "close": 151.8533, "volume": 207.0}, {"date": "2024-06-04", "close": 150.5442, "volume": 193.0}, {"date": "2024-06-05", "close": 153.1623, "volume": 350.0}, {"date": "2024-06-06", "close": 151.1987, "volume": 1177.0}, {"date": "2024-06-07", "close": 140.0715, "volume": 538.0}, {"date": "2024-06-10", "close": 144.1166, "volume": 193.0}, {"date": "2024-06-11", "close": 146.6169, "volume": 288.0}, {"date": "2024-06-12", "close": 150.5442, "volume": 170.0}, {"date": "2024-06-13", "close": 161.0168, "volume": 4269.0}, {"date": "2024-06-14", "close": 146.6169, "volume": 738.0}, {"date": "2024-06-17", "close": 138.8934, "volume": 258.0}, {"date": "2024-06-18", "close": 140.0715, "volume": 312.0}, {"date": "2024-06-20", "close": 137.4403, "volume": 308.0}, {"date": "2024-06-21", "close": 126.5618, "volume": 613.0}, {"date": "2024-06-24", "close": 129.5989, "volume": 154.0}, {"date": "2024-06-25", "close": 128.4207, "volume": 267.0}, {"date": "2024-06-26", "close": 128.8135, "volume": 169.0}, {"date": "2024-06-27", "close": 126.6666, "volume": 167.0}, {"date": "2024-06-28", "close": 126.9807, "volume": 429.0}, {"date": "2024-07-01", "close": 130.908, "volume": 264.0}, {"date": "2024-07-02", "close": 132.2171, "volume": 353.0}, {"date": "2024-07-03", "close": 130.908, "volume": 536.0}, {"date": "2024-07-05", "close": 133.5261, "volume": 391.0}, {"date": "2024-07-08", "close": 134.8352, "volume": 281.0}, {"date": "2024-07-09", "close": 132.2171, "volume": 342.0}, {"date": "2024-07-10", "close": 139.417, "volume": 1247.0}, {"date": "2024-07-11", "close": 147.3238, "volume": 507.0}, {"date": "2024-07-12", "close": 149.1696, "volume": 310.0}, {"date": "2024-07-15", "close": 142.6897, "volume": 408.0}, {"date": "2024-07-16", "close": 158.3987, "volume": 1664.0}, {"date": "2024-07-17", "close": 180.653, "volume": 2369.0}, {"date": "2024-07-18", "close": 149.2351, "volume": 1937.0}, {"date": "2024-07-19", "close": 181.9621, "volume": 2365.0}, {"date": "2024-07-22", "close": 189.8035, "volume": 3280.0}, {"date": "2024-07-23", "close": 176.7258, "volume": 864.0}, {"date": "2024-07-24", "close": 167.7586, "volume": 450.0}, {"date": "2024-07-25", "close": 184.5803, "volume": 506.0}, {"date": "2024-07-26", "close": 189.8166, "volume": 440.0}, {"date": "2024-07-29", "close": 168.8713, "volume": 1216.0}, {"date": "2024-07-30", "close": 157.0896, "volume": 365.0}, {"date": "2024-07-31", "close": 168.8713, "volume": 198.0}, {"date": "2024-08-01", "close": 158.3987, "volume": 218.0}, {"date": "2024-08-02", "close": 154.4714, "volume": 282.0}, {"date": "2024-08-05", "close": 145.3079, "volume": 445.0}, {"date": "2024-08-06", "close": 151.8664, "volume": 567.0}, {"date": "2024-08-07", "close": 154.4583, "volume": 160.0}, {"date": "2024-08-08", "close": 134.8352, "volume": 773.0}, {"date": "2024-08-09", "close": 143.9988, "volume": 216.0}, {"date": "2024-08-12", "close": 141.3806, "volume": 76.0}, {"date": "2024-08-13", "close": 142.6897, "volume": 152.0}, {"date": "2024-08-14", "close": 136.1443, "volume": 492.0}, {"date": "2024-08-15", "close": 136.1443, "volume": 73.0}, {"date": "2024-08-16", "close": 134.8352, "volume": 53.0}, {"date": "2024-08-19", "close": 150.5442, "volume": 190.0}, {"date": "2024-08-20", "close": 168.8713, "volume": 276954.0}, {"date": "2024-08-21", "close": 153.1623, "volume": 7806.0}, {"date": "2024-08-22", "close": 143.9988, "volume": 3400.0}, {"date": "2024-08-23", "close": 143.9988, "volume": 2289.0}, {"date": "2024-08-26", "close": 132.2171, "volume": 3231.0}, {"date": "2024-08-27", "close": 133.5261, "volume": 1066.0}, {"date": "2024-08-28", "close": 125.2397, "volume": 1307.0}, {"date": "2024-08-29", "close": 112.5809, "volume": 1831.0}, {"date": "2024-08-30", "close": 111.9525, "volume": 1724.0}, {"date": "2024-09-03", "close": 147.926, "volume": 809865.0}, {"date": "2024-09-04", "close": 120.7888, "volume": 28997.0}, {"date": "2024-09-05", "close": 119.1263, "volume": 9036.0}, {"date": "2024-09-06", "close": 109.426, "volume": 5194.0}, {"date": "2024-09-09", "close": 103.5482, "volume": 4729.0}, {"date": "2024-09-10", "close": 100.1577, "volume": 2361.0}, {"date": "2024-09-11", "close": 99.5163, "volume": 1803.0}, {"date": "2024-09-12", "close": 103.4304, "volume": 1312.0}, {"date": "2024-09-13", "close": 101.061, "volume": 2033.0}, {"date": "2024-09-16", "close": 101.4537, "volume": 1152.0}, {"date": "2024-09-17", "close": 110.2507, "volume": 1642.0}, {"date": "2024-09-18", "close": 103.5482, "volume": 1081.0}, {"date": "2024-09-19", "close": 103.2864, "volume": 1095.0}, {"date": "2024-09-20", "close": 106.0355, "volume": 1804.0}, {"date": "2024-09-23", "close": 101.7155, "volume": 1538.0}, {"date": "2024-09-24", "close": 94.7774, "volume": 2323.0}, {"date": "2024-09-25", "close": 89.0305, "volume": 2633.0}, {"date": "2024-09-26", "close": 89.4232, "volume": 753.0}, {"date": "2024-09-27", "close": 87.3025, "volume": 1117.0}, {"date": "2024-09-30", "close": 86.5302, "volume": 762.0}, {"date": "2024-10-01", "close": 79.9193, "volume": 1241.0}, {"date": "2024-10-02", "close": 81.0582, "volume": 3070.0}, {"date": "2024-10-03", "close": 83.7811, "volume": 249.0}, {"date": "2024-10-04", "close": 82.2102, "volume": 266.0}, {"date": "2024-10-07", "close": 81.7389, "volume": 987.0}, {"date": "2024-10-08", "close": 79.8539, "volume": 834.0}, {"date": "2024-10-09", "close": 78.0343, "volume": 468.0}, {"date": "2024-10-10", "close": 77.7593, "volume": 330.0}, {"date": "2024-10-11", "close": 74.6306, "volume": 1421.0}, {"date": "2024-10-14", "close": 78.5317, "volume": 772.0}, {"date": "2024-10-15", "close": 75.1412, "volume": 744.0}, {"date": "2024-10-16", "close": 81.163, "volume": 1105.0}, {"date": "2024-10-17", "close": 91.7665, "volume": 4484.0}, {"date": "2024-10-18", "close": 89.672, "volume": 1209.0}, {"date": "2024-10-21", "close": 90.0553, "volume": 2831.0}, {"date": "2024-10-22", "close": 90.0385, "volume": 367.0}, {"date": "2024-10-23", "close": 88.3629, "volume": 309.0}, {"date": "2024-10-24", "close": 85.9804, "volume": 359.0}, {"date": "2024-10-25", "close": 82.8648, "volume": 434.0}, {"date": "2024-10-28", "close": 80.8226, "volume": 416.0}, {"date": "2024-10-29", "close": 78.9244, "volume": 139.0}, {"date": "2024-10-30", "close": 79.0684, "volume": 362.0}, {"date": "2024-10-31", "close": 75.1412, "volume": 495.0}, {"date": "2024-11-01", "close": 75.9397, "volume": 354.0}, {"date": "2024-11-04", "close": 76.9739, "volume": 319.0}, {"date": "2024-11-05", "close": 79.1993, "volume": 396.0}, {"date": "2024-11-06", "close": 73.963, "volume": 564.0}, {"date": "2024-11-07", "close": 71.9863, "volume": 402.0}, {"date": "2024-11-08", "close": 71.9601, "volume": 485.0}, {"date": "2024-11-11", "close": 81.9484, "volume": 5445.0}, {"date": "2024-11-12", "close": 78.4139, "volume": 1120.0}, {"date": "2024-11-13", "close": 73.2299, "volume": 1364.0}, {"date": "2024-11-14", "close": 73.963, "volume": 412.0}, {"date": "2024-11-15", "close": 66.7631, "volume": 1041.0}, {"date": "2024-11-18", "close": 72.4576, "volume": 1964.0}, {"date": "2024-11-19", "close": 71.6067, "volume": 229.0}, {"date": "2024-11-20", "close": 73.2692, "volume": 292.0}, {"date": "2024-11-21", "close": 73.963, "volume": 171.0}, {"date": "2024-11-22", "close": 74.7485, "volume": 319.0}, {"date": "2024-11-25", "close": 72.3921, "volume": 267.0}, {"date": "2024-11-26", "close": 72.0256, "volume": 537.0}, {"date": "2024-11-27", "close": 72.1303, "volume": 275.0}, {"date": "2024-11-29", "close": 75.8481, "volume": 235.0}, {"date": "2024-12-02", "close": 73.6881, "volume": 185.0}, {"date": "2024-12-03", "close": 83.5193, "volume": 3909.0}, {"date": "2024-12-04", "close": 83.3884, "volume": 1264.0}, {"date": "2024-12-05", "close": 77.6284, "volume": 438.0}, {"date": "2024-12-06", "close": 78.859, "volume": 199.0}, {"date": "2024-12-09", "close": 78.5448, "volume": 1571.0}, {"date": "2024-12-10", "close": 72.0779, "volume": 474.0}, {"date": "2024-12-11", "close": 74.3165, "volume": 280.0}, {"date": "2024-12-12", "close": 73.3739, "volume": 139.0}, {"date": "2024-12-13", "close": 72.7063, "volume": 194.0}, {"date": "2024-12-16", "close": 70.6379, "volume": 311.0}, {"date": "2024-12-17", "close": 68.0591, "volume": 752.0}, {"date": "2024-12-18", "close": 65.454, "volume": 3070.0}, {"date": "2024-12-19", "close": 67.8758, "volume": 3434.0}, {"date": "2024-12-20", "close": 62.3646, "volume": 1751.0}, {"date": "2024-12-23", "close": 62.6787, "volume": 3978.0}, {"date": "2024-12-24", "close": 64.1449, "volume": 113034.0}, {"date": "2024-12-26", "close": 66.6322, "volume": 11003.0}, {"date": "2024-12-27", "close": 69.787, "volume": 10483.0}, {"date": "2024-12-30", "close": 66.8023, "volume": 6093.0}, {"date": "2024-12-31", "close": 66.75, "volume": 3623.0}, {"date": "2025-01-02", "close": 65.8991, "volume": 1358.0}, {"date": "2025-01-03", "close": 68.5827, "volume": 7659.0}, {"date": "2025-01-06", "close": 78.5317, "volume": 10487.0}, {"date": "2025-01-07", "close": 74.6176, "volume": 4293.0}, {"date": "2025-01-08", "close": 67.2998, "volume": 2523.0}, {"date": "2025-01-10", "close": 67.2998, "volume": 1136.0}, {"date": "2025-01-13", "close": 63.8831, "volume": 1359.0}, {"date": "2025-01-14", "close": 63.1107, "volume": 966.0}, {"date": "2025-01-15", "close": 61.6577, "volume": 1443.0}, {"date": "2025-01-16", "close": 64.158, "volume": 1013.0}, {"date": "2025-01-17", "close": 64.1449, "volume": 1548.0}, {"date": "2025-01-21", "close": 65.454, "volume": 813.0}, {"date": "2025-01-22", "close": 64.1449, "volume": 1077.0}, {"date": "2025-01-23", "close": 64.5376, "volume": 890.0}, {"date": "2025-01-24", "close": 62.862, "volume": 525.0}, {"date": "2025-01-27", "close": 61.7624, "volume": 950.0}, {"date": "2025-01-28", "close": 63.3726, "volume": 701.0}, {"date": "2025-01-29", "close": 61.6577, "volume": 1395.0}, {"date": "2025-01-30", "close": 62.1813, "volume": 558.0}, {"date": "2025-01-31", "close": 61.2649, "volume": 651.0}, {"date": "2025-02-03", "close": 59.5631, "volume": 560.0}, {"date": "2025-02-04", "close": 59.5631, "volume": 444.0}, {"date": "2025-02-05", "close": 59.9166, "volume": 550.0}, {"date": "2025-02-06", "close": 60.4795, "volume": 326.0}, {"date": "2025-02-07", "close": 53.5021, "volume": 3290.0}, {"date": "2025-02-10", "close": 51.0541, "volume": 1172.0}, {"date": "2025-02-11", "close": 57.8744, "volume": 4312.0}, {"date": "2025-02-12", "close": 58.4504, "volume": 1775.0}, {"date": "2025-02-13", "close": 71.7768, "volume": 15468.0}, {"date": "2025-02-14", "close": 64.0009, "volume": 3676.0}, {"date": "2025-02-18", "close": 57.9006, "volume": 1433.0}, {"date": "2025-02-19", "close": 62.8489, "volume": 695424.0}, {"date": "2025-02-20", "close": 54.1566, "volume": 18654.0}, {"date": "2025-02-21", "close": 50.0854, "volume": 7385.0}, {"date": "2025-02-24", "close": 43.8411, "volume": 11270.0}, {"date": "2025-02-25", "close": 39.0106, "volume": 5190.0}, {"date": "2025-02-26", "close": 42.0215, "volume": 3065.0}, {"date": "2025-02-27", "close": 39.4164, "volume": 1816.0}, {"date": "2025-02-28", "close": 40.5815, "volume": 1204.0}, {"date": "2025-03-03", "close": 37.1517, "volume": 3519.0}, {"date": "2025-03-04", "close": 36.3924, "volume": 2325.0}, {"date": "2025-03-05", "close": 37.9633, "volume": 2207.0}, {"date": "2025-03-06", "close": 37.1517, "volume": 849.0}, {"date": "2025-03-07", "close": 36.5233, "volume": 1554.0}, {"date": "2025-03-10", "close": 34.9524, "volume": 1298.0}, {"date": "2025-03-11", "close": 41.5109, "volume": 6095.0}, {"date": "2025-03-12", "close": 37.7408, "volume": 2339.0}, {"date": "2025-03-13", "close": 38.0942, "volume": 957.0}, {"date": "2025-03-14", "close": 39.1415, "volume": 920.0}, {"date": "2025-03-17", "close": 39.2724, "volume": 1507.0}, {"date": "2025-03-18", "close": 38.6179, "volume": 872.0}, {"date": "2025-03-19", "close": 40.5815, "volume": 1156.0}, {"date": "2025-03-20", "close": 40.3197, "volume": 929.0}, {"date": "2025-03-21", "close": 44.0244, "volume": 11254.0}, {"date": "2025-03-24", "close": 42.3618, "volume": 2282.0}, {"date": "2025-03-25", "close": 43.828, "volume": 10585.0}, {"date": "2025-03-26", "close": 43.684, "volume": 3253.0}, {"date": "2025-03-27", "close": 31.8892, "volume": 11279.0}, {"date": "2025-03-28", "close": 28.4725, "volume": 2266.0}, {"date": "2025-03-31", "close": 30.492, "volume": 11869.0}, {"date": "2025-04-01", "close": 29.799, "volume": 7512.0}, {"date": "2025-04-02", "close": 33.264, "volume": 17175.0}, {"date": "2025-04-03", "close": 30.877, "volume": 8168.0}, {"date": "2025-04-04", "close": 37.73, "volume": 26361.0}, {"date": "2025-04-07", "close": 29.799, "volume": 8621.0}, {"date": "2025-04-08", "close": 30.3658, "volume": 29809.0}, {"date": "2025-04-09", "close": 31.185, "volume": 13484.0}, {"date": "2025-04-10", "close": 30.954, "volume": 6584.0}, {"date": "2025-04-11", "close": 31.647, "volume": 10424.0}, {"date": "2025-04-14", "close": 33.495, "volume": 6156.0}, {"date": "2025-04-15", "close": 37.037, "volume": 36008.0}, {"date": "2025-04-16", "close": 34.958, "volume": 6408.0}, {"date": "2025-04-17", "close": 32.34, "volume": 6242.0}, {"date": "2025-04-21", "close": 25.102, "volume": 183491.0}, {"date": "2025-04-22", "close": 29.799, "volume": 145361.0}, {"date": "2025-04-23", "close": 25.872, "volume": 23849.0}, {"date": "2025-04-24", "close": 26.642, "volume": 8072.0}, {"date": "2025-04-25", "close": 25.949, "volume": 5837.0}, {"date": "2025-04-28", "close": 25.564, "volume": 2442.0}, {"date": "2025-04-29", "close": 25.487, "volume": 4712.0}, {"date": "2025-04-30", "close": 25.102, "volume": 3374.0}, {"date": "2025-05-01", "close": 26.565, "volume": 13387.0}, {"date": "2025-05-02", "close": 26.18, "volume": 2482.0}, {"date": "2025-05-05", "close": 27.566, "volume": 3083.0}, {"date": "2025-05-06", "close": 27.027, "volume": 966.0}, {"date": "2025-05-07", "close": 28.1043, "volume": 10729.0}, {"date": "2025-05-08", "close": 29.183, "volume": 5165.0}, {"date": "2025-05-09", "close": 31.185, "volume": 25570.0}, {"date": "2025-05-12", "close": 29.799, "volume": 12438.0}, {"date": "2025-05-13", "close": 30.338, "volume": 4671.0}, {"date": "2025-05-14", "close": 30.184, "volume": 3564.0}, {"date": "2025-05-15", "close": 32.34, "volume": 8509.0}, {"date": "2025-05-16", "close": 34.265, "volume": 22535.0}, {"date": "2025-05-19", "close": 33.418, "volume": 10676.0}, {"date": "2025-05-20", "close": 33.11, "volume": 3422.0}, {"date": "2025-05-21", "close": 31.57, "volume": 2291.0}, {"date": "2025-05-22", "close": 33.726, "volume": 5000.0}, {"date": "2025-05-23", "close": 32.802, "volume": 5178.0}, {"date": "2025-05-27", "close": 32.9175, "volume": 2438.0}, {"date": "2025-05-28", "close": 32.34, "volume": 2313.0}, {"date": "2025-05-29", "close": 31.493, "volume": 1477.0}, {"date": "2025-05-30", "close": 30.877, "volume": 3244.0}, {"date": "2025-06-02", "close": 33.033, "volume": 2946.0}, {"date": "2025-06-03", "close": 35.959, "volume": 9883.0}, {"date": "2025-06-04", "close": 36.883, "volume": 8279.0}, {"date": "2025-06-05", "close": 36.344, "volume": 8947.0}, {"date": "2025-06-06", "close": 39.116, "volume": 6858.0}, {"date": "2025-06-09", "close": 39.963, "volume": 7132.0}, {"date": "2025-06-10", "close": 40.348, "volume": 3066.0}, {"date": "2025-06-11", "close": 41.118, "volume": 2737.0}, {"date": "2025-06-12", "close": 39.039, "volume": 2611.0}, {"date": "2025-06-13", "close": 34.727, "volume": 3137.0}, {"date": "2025-06-16", "close": 37.191, "volume": 1500.0}, {"date": "2025-06-17", "close": 35.651, "volume": 1403.0}, {"date": "2025-06-18", "close": 37.345, "volume": 940.0}, {"date": "2025-06-20", "close": 36.036, "volume": 1966.0}, {"date": "2025-06-23", "close": 33.033, "volume": 2915.0}, {"date": "2025-06-24", "close": 33.418, "volume": 1955.0}, {"date": "2025-06-25", "close": 33.495, "volume": 978.0}, {"date": "2025-06-26", "close": 34.727, "volume": 6614.0}, {"date": "2025-06-27", "close": 46.2, "volume": 95544.0}, {"date": "2025-06-30", "close": 43.505, "volume": 14255.0}, {"date": "2025-07-01", "close": 34.881, "volume": 9969.0}, {"date": "2025-07-02", "close": 35.728, "volume": 11565.0}, {"date": "2025-07-03", "close": 34.958, "volume": 51913.0}, {"date": "2025-07-07", "close": 35.6518, "volume": 2135.0}, {"date": "2025-07-08", "close": 37.114, "volume": 5203.0}, {"date": "2025-07-09", "close": 31.724, "volume": 74828.0}, {"date": "2025-07-10", "close": 31.493, "volume": 3786.0}, {"date": "2025-07-11", "close": 30.646, "volume": 5500.0}, {"date": "2025-07-14", "close": 32.109, "volume": 3836.0}, {"date": "2025-07-15", "close": 31.878, "volume": 3935.0}, {"date": "2025-07-16", "close": 32.494, "volume": 2339.0}, {"date": "2025-07-17", "close": 32.956, "volume": 3231.0}, {"date": "2025-07-18", "close": 32.725, "volume": 4074.0}, {"date": "2025-07-21", "close": 32.263, "volume": 4299.0}, {"date": "2025-07-22", "close": 32.648, "volume": 2773.0}, {"date": "2025-07-23", "close": 35.651, "volume": 7538.0}, {"date": "2025-07-24", "close": 35.4585, "volume": 2572.0}, {"date": "2025-07-25", "close": 34.727, "volume": 2418.0}, {"date": "2025-07-28", "close": 37.73, "volume": 11132.0}, {"date": "2025-07-29", "close": 35.574, "volume": 1283.0}, {"date": "2025-07-30", "close": 35.035, "volume": 3949.0}, {"date": "2025-07-31", "close": 32.1475, "volume": 4992.0}, {"date": "2025-08-01", "close": 34.342, "volume": 3313.0}, {"date": "2025-08-04", "close": 36.575, "volume": 3326.0}, {"date": "2025-08-05", "close": 28.182, "volume": 2156221.0}, {"date": "2025-08-06", "close": 22.33, "volume": 43681.0}, {"date": "2025-08-07", "close": 19.866, "volume": 29602.0}, {"date": "2025-08-08", "close": 20.405, "volume": 530225.0}, {"date": "2025-08-11", "close": 23.408, "volume": 3672740.0}, {"date": "2025-08-12", "close": 20.405, "volume": 101736.0}, {"date": "2025-08-13", "close": 22.484, "volume": 75153.0}, {"date": "2025-08-14", "close": 18.942, "volume": 39487.0}, {"date": "2025-08-15", "close": 19.019, "volume": 14663.0}, {"date": "2025-08-18", "close": 17.402, "volume": 18733.0}, {"date": "2025-08-19", "close": 16.863, "volume": 15969.0}, {"date": "2025-08-20", "close": 19.25, "volume": 6781576.0}, {"date": "2025-08-21", "close": 18.249, "volume": 107845.0}, {"date": "2025-08-22", "close": 19.173, "volume": 46009.0}, {"date": "2025-08-25", "close": 19.635, "volume": 321271.0}, {"date": "2025-08-26", "close": 19.404, "volume": 24418.0}, {"date": "2025-08-27", "close": 18.557, "volume": 28012.0}, {"date": "2025-08-28", "close": 17.941, "volume": 12939.0}, {"date": "2025-08-29", "close": 17.325, "volume": 15217.0}, {"date": "2025-09-02", "close": 17.094, "volume": 32245.0}, {"date": "2025-09-03", "close": 16.786, "volume": 18817.0}, {"date": "2025-09-04", "close": 15.862, "volume": 14270.0}, {"date": "2025-09-05", "close": 15.862, "volume": 35593.0}, {"date": "2025-09-08", "close": 15.015, "volume": 23088.0}, {"date": "2025-09-09", "close": 14.707, "volume": 17520.0}, {"date": "2025-09-10", "close": 14.938, "volume": 14239.0}, {"date": "2025-09-11", "close": 17.171, "volume": 66675.0}, {"date": "2025-09-12", "close": 15.862, "volume": 9203.0}, {"date": "2025-09-15", "close": 15.631, "volume": 10398.0}, {"date": "2025-09-16", "close": 16.016, "volume": 11337.0}, {"date": "2025-09-17", "close": 15.785, "volume": 9371.0}, {"date": "2025-09-18", "close": 16.478, "volume": 17141.0}, {"date": "2025-09-19", "close": 17.479, "volume": 32536.0}, {"date": "2025-09-22", "close": 18.865, "volume": 28680.0}, {"date": "2025-09-23", "close": 17.864, "volume": 21889.0}, {"date": "2025-09-24", "close": 17.402, "volume": 7391.0}, {"date": "2025-09-25", "close": 16.632, "volume": 9307.0}, {"date": "2025-09-26", "close": 16.2085, "volume": 12613.0}, {"date": "2025-09-29", "close": 15.939, "volume": 7678.0}, {"date": "2025-09-30", "close": 15.785, "volume": 4443.0}, {"date": "2025-10-01", "close": 15.4, "volume": 4416.0}, {"date": "2025-10-02", "close": 15.554, "volume": 5297.0}, {"date": "2025-10-03", "close": 15.708, "volume": 11907.0}, {"date": "2025-10-06", "close": 15.939, "volume": 12317.0}, {"date": "2025-10-07", "close": 15.4, "volume": 7673.0}, {"date": "2025-10-08", "close": 16.17, "volume": 6509.0}, {"date": "2025-10-09", "close": 15.708, "volume": 19942.0}, {"date": "2025-10-10", "close": 14.63, "volume": 24494.0}, {"date": "2025-10-13", "close": 15.169, "volume": 3076.0}, {"date": "2025-10-14", "close": 16.17, "volume": 17409.0}, {"date": "2025-10-15", "close": 15.785, "volume": 9543.0}, {"date": "2025-10-16", "close": 15.939, "volume": 4878221.0}, {"date": "2025-10-17", "close": 13.013, "volume": 114223.0}, {"date": "2025-10-20", "close": 13.398, "volume": 31896.0}, {"date": "2025-10-21", "close": 11.627, "volume": 45648.0}, {"date": "2025-10-22", "close": 11.011, "volume": 44929.0}, {"date": "2025-10-23", "close": 11.242, "volume": 14693.0}, {"date": "2025-10-24", "close": 11.242, "volume": 17598.0}, {"date": "2025-10-27", "close": 11.088, "volume": 15481.0}, {"date": "2025-10-28", "close": 10.78, "volume": 8734.0}, {"date": "2025-10-29", "close": 10.087, "volume": 15457.0}, {"date": "2025-10-30", "close": 9.471, "volume": 22199.0}, {"date": "2025-10-31", "close": 10.395, "volume": 14364.0}, {"date": "2025-11-03", "close": 9.933, "volume": 7593.0}, {"date": "2025-11-04", "close": 9.086, "volume": 16366.0}, {"date": "2025-11-05", "close": 9.086, "volume": 4686.0}, {"date": "2025-11-06", "close": 8.778, "volume": 9644.0}, {"date": "2025-11-07", "close": 8.855, "volume": 10307.0}, {"date": "2025-11-10", "close": 9.471, "volume": 11325.0}, {"date": "2025-11-11", "close": 9.086, "volume": 5905.0}, {"date": "2025-11-12", "close": 9.317, "volume": 5701.0}, {"date": "2025-11-13", "close": 9.24, "volume": 5997.0}, {"date": "2025-11-14", "close": 9.009, "volume": 4673.0}, {"date": "2025-11-17", "close": 8.701, "volume": 4418.0}, {"date": "2025-11-18", "close": 8.239, "volume": 4968.0}, {"date": "2025-11-19", "close": 8.239, "volume": 10264.0}, {"date": "2025-11-20", "close": 7.1756, "volume": 18007.0}, {"date": "2025-11-21", "close": 6.8522, "volume": 17998.0}, {"date": "2025-11-24", "close": 6.9315, "volume": 4436.0}, {"date": "2025-11-25", "close": 7.3073, "volume": 2012.0}, {"date": "2025-11-26", "close": 7.4467, "volume": 4266.0}, {"date": "2025-11-28", "close": 7.469, "volume": 5202.0}, {"date": "2025-12-01", "close": 8.778, "volume": 34213.0}, {"date": "2025-12-02", "close": 7.5907, "volume": 16279.0}, {"date": "2025-12-03", "close": 8.778, "volume": 6974.0}, {"date": "2025-12-04", "close": 8.855, "volume": 6363.0}, {"date": "2025-12-05", "close": 8.701, "volume": 6062.0}, {"date": "2025-12-08", "close": 8.701, "volume": 2471.0}, {"date": "2025-12-09", "close": 8.778, "volume": 6459.0}, {"date": "2025-12-10", "close": 9.009, "volume": 25835.0}, {"date": "2025-12-11", "close": 8.778, "volume": 2748.0}, {"date": "2025-12-12", "close": 8.47, "volume": 7565.0}, {"date": "2025-12-15", "close": 7.854, "volume": 7670.0}, {"date": "2025-12-16", "close": 7.854, "volume": 6885.0}, {"date": "2025-12-17", "close": 7.7385, "volume": 3561.0}, {"date": "2025-12-18", "close": 7.5884, "volume": 3969.0}, {"date": "2025-12-19", "close": 7.5753, "volume": 6312.0}, {"date": "2025-12-22", "close": 9.009, "volume": 127552.0}, {"date": "2025-12-23", "close": 8.008, "volume": 17793.0}, {"date": "2025-12-24", "close": 8.008, "volume": 1855.0}, {"date": "2025-12-26", "close": 7.777, "volume": 6941.0}, {"date": "2025-12-29", "close": 7.4228, "volume": 5855.0}, {"date": "2025-12-30", "close": 7.4444, "volume": 5736.0}, {"date": "2025-12-31", "close": 7.4667, "volume": 9392.0}, {"date": "2026-01-02", "close": 7.854, "volume": 2670.0}, {"date": "2026-01-05", "close": 7.777, "volume": 3066.0}, {"date": "2026-01-06", "close": 7.931, "volume": 2290.0}, {"date": "2026-01-07", "close": 7.854, "volume": 14816.0}, {"date": "2026-01-08", "close": 7.854, "volume": 5634.0}, {"date": "2026-01-09", "close": 7.7, "volume": 3351.0}, {"date": "2026-01-12", "close": 7.469, "volume": 5780.0}, {"date": "2026-01-13", "close": 7.392, "volume": 2418.0}, {"date": "2026-01-14", "close": 7.2111, "volume": 5903.0}, {"date": "2026-01-15", "close": 7.777, "volume": 827999.0}, {"date": "2026-01-16", "close": 7.1995, "volume": 137606.0}, {"date": "2026-01-20", "close": 8.932, "volume": 145272.0}, {"date": "2026-01-21", "close": 7.777, "volume": 29338.0}, {"date": "2026-01-22", "close": 7.6238, "volume": 20361.0}, {"date": "2026-01-23", "close": 8.316, "volume": 25995.0}, {"date": "2026-01-26", "close": 7.7, "volume": 12485.0}, {"date": "2026-01-27", "close": 7.7, "volume": 8391.0}, {"date": "2026-01-28", "close": 7.7154, "volume": 13971.0}, {"date": "2026-01-29", "close": 7.3412, "volume": 6513.0}, {"date": "2026-01-30", "close": 7.3119, "volume": 7318.0}, {"date": "2026-02-02", "close": 7.238, "volume": 8332.0}, {"date": "2026-02-03", "close": 6.6682, "volume": 14666.0}, {"date": "2026-02-04", "close": 6.5566, "volume": 7546.0}, {"date": "2026-02-05", "close": 5.929, "volume": 11275.0}, {"date": "2026-02-06", "close": 6.1677, "volume": 10813.0}, {"date": "2026-02-09", "close": 6.16, "volume": 3947.0}, {"date": "2026-02-10", "close": 6.1477, "volume": 1790.0}, {"date": "2026-02-11", "close": 5.6703, "volume": 10434.0}, {"date": "2026-02-12", "close": 5.1721, "volume": 25831.0}, {"date": "2026-02-13", "close": 5.179, "volume": 7560.0}, {"date": "2026-02-17", "close": 6.428, "volume": 1399569.0}, {"date": "2026-02-18", "close": 8.778, "volume": 13770623.0}, {"date": "2026-02-19", "close": 8.547, "volume": 486862.0}, {"date": "2026-02-20", "close": 7.5129, "volume": 113010.0}, {"date": "2026-02-23", "close": 7.623, "volume": 101619.0}, {"date": "2026-02-24", "close": 7.6222, "volume": 70347.0}, {"date": "2026-02-25", "close": 7.054, "volume": 50624.0}, {"date": "2026-02-26", "close": 6.5974, "volume": 43593.0}, {"date": "2026-02-27", "close": 6.478, "volume": 21782.0}, {"date": "2026-03-02", "close": 6.006, "volume": 23557.0}, {"date": "2026-03-03", "close": 5.6295, "volume": 17734.0}, {"date": "2026-03-04", "close": 5.6888, "volume": 21289.0}, {"date": "2026-03-05", "close": 5.9213, "volume": 18294.0}, {"date": "2026-03-06", "close": 5.5586, "volume": 23164.0}, {"date": "2026-03-09", "close": 5.621, "volume": 22807.0}, {"date": "2026-03-10", "close": 6.16, "volume": 27778.0}, {"date": "2026-03-11", "close": 6.17, "volume": 54393.0}, {"date": "2026-03-12", "close": 6.6597, "volume": 40173.0}, {"date": "2026-03-13", "close": 6.8615, "volume": 25227.0}, {"date": "2026-03-16", "close": 7.4228, "volume": 40025.0}, {"date": "2026-03-17", "close": 6.4942, "volume": 27139.0}, {"date": "2026-03-18", "close": 6.4511, "volume": 13073.0}, {"date": "2026-03-19", "close": 6.123, "volume": 14101.0}, {"date": "2026-03-20", "close": 6.3756, "volume": 22599.0}, {"date": "2026-03-23", "close": 6.043, "volume": 5596.0}, {"date": "2026-03-24", "close": 5.7034, "volume": 6857.0}, {"date": "2026-03-25", "close": 6.3217, "volume": 23144.0}, {"date": "2026-03-26", "close": 6.2647, "volume": 10470.0}, {"date": "2026-03-27", "close": 5.8997, "volume": 19018.0}, {"date": "2026-03-30", "close": 5.1097, "volume": 49094.0}, {"date": "2026-03-31", "close": 4.3728, "volume": 104589.0}, {"date": "2026-04-01", "close": 5.45, "volume": 228180.0}, {"date": "2026-04-02", "close": 5.2, "volume": 71600.0}, {"date": "2026-04-06", "close": 4.76, "volume": 49056.0}, {"date": "2026-04-07", "close": 4.46, "volume": 38247.0}, {"date": "2026-04-08", "close": 3.68, "volume": 84828.0}, {"date": "2026-04-09", "close": 3.8, "volume": 104317.0}, {"date": "2026-04-10", "close": 3.73, "volume": 39227.0}, {"date": "2026-04-13", "close": 3.96, "volume": 57721.0}, {"date": "2026-04-14", "close": 4.54, "volume": 124779.0}, {"date": "2026-04-15", "close": 4.65, "volume": 40959.0}, {"date": "2026-04-16", "close": 4.68, "volume": 26180.0}, {"date": "2026-04-17", "close": 4.6, "volume": 62893.0}, {"date": "2026-04-20", "close": 4.53, "volume": 33153.0}, {"date": "2026-04-21", "close": 4.22, "volume": 21870.0}, {"date": "2026-04-22", "close": 3.87, "volume": 39638.0}, {"date": "2026-04-23", "close": 5.06, "volume": 76191150.0}, {"date": "2026-04-24", "close": 1.83, "volume": 11945760.0}, {"date": "2026-04-27", "close": 1.5, "volume": 1565015.0}, {"date": "2026-04-28", "close": 1.73, "volume": 4723792.0}, {"date": "2026-04-29", "close": 1.69, "volume": 946393.0}, {"date": "2026-04-30", "close": 1.75, "volume": 1012314.0}, {"date": "2026-05-01", "close": 1.82, "volume": 748171.0}, {"date": "2026-05-04", "close": 1.85, "volume": 716427.0}, {"date": "2026-05-05", "close": 1.7, "volume": 497209.0}, {"date": "2026-05-06", "close": 1.68, "volume": 266895.0}, {"date": "2026-05-07", "close": 1.57, "volume": 418103.0}, {"date": "2026-05-08", "close": 1.46, "volume": 361197.0}, {"date": "2026-05-11", "close": 1.23, "volume": 590537.0}, {"date": "2026-05-12", "close": 1.31, "volume": 1156526.0}, {"date": "2026-05-13", "close": 1.34, "volume": 303529.0}, {"date": "2026-05-14", "close": 1.22, "volume": 511382.0}, {"date": "2026-05-15", "close": 1.96, "volume": 138627600.0}, {"date": "2026-05-18", "close": 2.37, "volume": 30288790.0}, {"date": "2026-05-19", "close": 1.6, "volume": 5733793.0}, {"date": "2026-05-20", "close": 1.4, "volume": 1622836.0}, {"date": "2026-05-21", "close": 1.6, "volume": 4568818.0}, {"date": "2026-05-22", "close": 1.49, "volume": 1083820.0}, {"date": "2026-05-26", "close": 1.53, "volume": 556871.0}, {"date": "2026-05-27", "close": 1.4, "volume": 645817.0}, {"date": "2026-05-28", "close": 1.37, "volume": 760569.0}, {"date": "2026-05-29", "close": 1.41, "volume": 479181.0}, {"date": "2026-06-01", "close": 1.4, "volume": 622977.0}, {"date": "2026-06-02", "close": 1.31, "volume": 451351.0}, {"date": "2026-06-03", "close": 1.37, "volume": 750533.0}, {"date": "2026-06-04", "close": 1.48, "volume": 17924200.0}, {"date": "2026-06-05", "close": 1.31, "volume": 1280507.0}, {"date": "2026-06-08", "close": 1.29, "volume": 391443.0}, {"date": "2026-06-09", "close": 1.3, "volume": 517251.0}, {"date": "2026-06-10", "close": 1.29, "volume": 385999.0}, {"date": "2026-06-11", "close": 1.37, "volume": 818116.0}, {"date": "2026-06-12", "close": 1.32, "volume": 370746.0}, {"date": "2026-06-15", "close": 1.38, "volume": 383905.0}, {"date": "2026-06-16", "close": 1.38, "volume": 219500.0}, {"date": "2026-06-17", "close": 1.34, "volume": 312122.0}, {"date": "2026-06-18", "close": 1.38, "volume": 281884.0}, {"date": "2026-06-22", "close": 1.38, "volume": 881332.0}, {"date": "2026-06-23", "close": 1.31, "volume": 249822.0}, {"date": "2026-06-24", "close": 1.29, "volume": 270348.0}, {"date": "2026-06-25", "close": 1.26, "volume": 181359.0}, {"date": "2026-06-26", "close": 1.27, "volume": 193997.0}, {"date": "2026-06-29", "close": 1.26, "volume": 199732.0}, {"date": "2026-06-30", "close": 1.35, "volume": 478504.0}, {"date": "2026-07-01", "close": 1.36, "volume": 367530.0}, {"date": "2026-07-02", "close": 1.4, "volume": 332761.0}, {"date": "2026-07-06", "close": 1.43, "volume": 296357.0}, {"date": "2026-07-07", "close": 1.24, "volume": 485885.0}, {"date": "2026-07-08", "close": 1.31, "volume": 604327.0}, {"date": "2026-07-09", "close": 1.36, "volume": 115096.0}, {"date": "2026-07-10", "close": 1.32, "volume": 89779.0}, {"date": "2026-07-13", "close": 1.29, "volume": 158151.0}, {"date": "2026-07-14", "close": 1.29, "volume": 106144.0}, {"date": "2026-07-15", "close": 1.37, "volume": 172381.0}, {"date": "2026-07-16", "close": 1.35, "volume": 146713.0}, {"date": "2026-07-17", "close": 1.25, "volume": 449840.0}, {"date": "2026-07-20", "close": 1.21, "volume": 180802.0}, {"date": "2026-07-21", "close": 1.22, "volume": 125849.0}, {"date": "2026-07-22", "close": 1.14, "volume": 270350.0}, {"date": "2026-07-23", "close": 1.06, "volume": 622146.0}, {"date": "2026-07-24", "close": 1.07, "volume": 154310.0}, {"date": "2026-07-27", "close": 1.07, "volume": 277516.0}, {"date": "2026-07-28", "close": 1.08, "volume": 154998.0}, {"date": "2026-07-29", "close": 1.06, "volume": 108670.0}, {"date": "2026-07-30", "close": 1.05, "volume": 122402.0}, {"date": "2026-07-31", "close": 1.02, "volume": 96317.0}, {"date": "2026-08-03", "close": 1.02, "volume": 54491.0}, {"date": "2026-08-04", "close": 1.05, "volume": 102573.0}, {"date": "2026-08-05", "close": 1.03, "volume": 77064.0}, {"date": "2026-08-06", "close": 0.9501, "volume": 154825.0}, {"date": "2026-08-07", "close": 0.8222, "volume": 388006.0}, {"date": "2026-08-10", "close": 1.32, "volume": 136632400.0}, {"date": "2026-08-11", "close": 1.25, "volume": 2800818.0}, {"date": "2026-08-12", "close": 1.11, "volume": 813994.0}, {"date": "2026-08-13", "close": 1.02, "volume": 461055.0}, {"date": "2026-08-14", "close": 1.02, "volume": 456285.0}, {"date": "2026-08-17", "close": 0.9701, "volume": 11716030.0}, {"date": "2026-08-18", "close": 1.09, "volume": 5503014.0}, {"date": "2026-08-19", "close": 1.03, "volume": 600361.0}, {"date": "2026-08-20", "close": 1.01, "volume": 335096.0}, {"date": "2026-08-21", "close": 1.02, "volume": 154844.0}, {"date": "2026-08-24", "close": 1.01, "volume": 287192.0}, {"date": "2026-08-25", "close": 0.9699, "volume": 278553.0}, {"date": "2026-08-26", "close": 1.0, "volume": 266158.0}, {"date": "2026-08-27", "close": 1.0, "volume": 109746.0}, {"date": "2026-08-28", "close": 0.9657, "volume": 102108.0}, {"date": "2026-08-31", "close": 0.9872, "volume": 84880.0}, {"date": "2026-09-01", "close": 0.9989, "volume": 18924880.0}, {"date": "2026-09-02", "close": 1.03, "volume": 792339.0}, {"date": "2026-09-03", "close": 1.0, "volume": 368698.0}, {"date": "2026-09-04", "close": 1.0, "volume": 118970.0}, {"date": "2026-09-08", "close": 1.0, "volume": 117895.0}, {"date": "2026-09-09", "close": 0.99, "volume": 62301.0}, {"date": "2026-09-10", "close": 0.9798, "volume": 63196.0}, {"date": "2026-09-11", "close": 0.982, "volume": 1025846.0}, {"date": "2026-09-14", "close": 1.02, "volume": 421329.0}, {"date": "2026-09-15", "close": 1.0, "volume": 118009.0}, {"date": "2026-09-16", "close": 1.0, "volume": 139492.0}, {"date": "2026-09-17", "close": 1.04, "volume": 352751.0}, {"date": "2026-09-18", "close": 1.04, "volume": 286232.0}], "refreshing": true}