{"ticker": "BNAI", "overview": {"cik": "1838163", "ticker": "BNAI", "name": "Brand Engagement Network Inc.", "industry": "Services-Computer Integrated Systems Design", "country": "United States", "sic": "7373", "announcements": [{"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002273", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001493152-26-034718", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001493152-26-034481", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0001493152-26-033689", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-13", "title": "Material event", "accession": "0001493152-26-032913", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-07-01", "title": "Form 8-K/A", "accession": "0001493152-26-031371", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0001493152-26-031238", "price_sensitive": true}, {"form": "D", "date": "2026-06-30", "title": "Form D", "accession": "0001493152-26-031223", "price_sensitive": false}, {"form": "D", "date": "2026-06-30", "title": "Form D", "accession": "0001493152-26-031222", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0001493152-26-030385", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001493152-26-028999", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001493152-26-027818", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001493152-26-027373", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001493152-26-027124", "price_sensitive": true}, {"form": "D", "date": "2026-05-26", "title": "Form D", "accession": "0001493152-26-025132", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001493152-26-024496", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-19", "title": "Form SCHEDULE 13G", "accession": "0001493152-26-024479", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001493152-26-024040", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001493152-26-023892", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0002132322-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001493152-26-022133", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-08", "title": "Form SCHEDULE 13G/A", "accession": "0000886982-26-000145", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001493152-26-019778", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-23", "title": "Material event", "accession": "0001493152-26-018611", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-22", "title": "Material event", "accession": "0001493152-26-018419", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 10567.531, "net": -10567.531, "insiders": 1, "first_date": "2025-12-12", "last_date": "2025-12-15"}, "metrics": {"ticker": "BNAI", "has_prices": true, "as_of": "2026-09-18", "last": 7.28, "prev_close": 7.02, "change": 0.2600000000000007, "change_pct": 0.03703703703703713, "session_volume": 265117.0, "vwap_5": 7.150368319128926, "vwap_20": 9.43129481290031, "vwap_60": 13.469399969442868, "vwap_250": 14.214492155134653, "high_52w": 63.0, "low_52w": 1.2, "avg_volume_20": 139906.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-002273", "src": "13DG", "ticker": "BNAI", "cik": "1838163", "company": "Brand Engagement Network Inc.", "company_raw": "Brand Engagement Network Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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 Integrated Systems Design", "country": "United States", "headline": "BlackRock, Inc. takes a 5.1% passive stake in BNAI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002273-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142009}, {"id": "13DG-0001493152-26-024479", "src": "13DG", "ticker": "BNAI", "cik": "1838163", "company": "Brand Engagement Network Inc.", "company_raw": "Brand Engagement Network Inc.", "who": "Ben Capital Fund I LLC", "who_key": "Ben Capital Fund I LLC", "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 Integrated Systems Design", "country": "United States", "headline": "Ben Capital Fund I LLC takes a 7.1% passive stake in BNAI", "source_url": "https://www.sec.gov/Archives/edgar/data/2135794/0001493152-26-024479-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-11", "mins": 252889}, {"id": "13DG-0000886982-26-000145", "src": "13DG", "ticker": "BNAI", "cik": "1838163", "company": "Brand Engagement Network Inc.", "company_raw": "Brand Engagement Network Inc.", "who": "Brand Engagement Network Inc.", "who_key": "Brand Engagement Network Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Brand Engagement Network Inc. moves to a 4.6% passive stake in BNAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1838163/0000886982-26-000145-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257209}, {"id": "13DG-0001493152-26-015392", "src": "13DG", "ticker": "BNAI", "cik": "1838163", "company": "Brand Engagement Network Inc.", "company_raw": "Brand Engagement Network Inc.", "who": "Joseph Alexander Bevash", "who_key": "Bevash Joseph Alexander", "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 Integrated Systems Design", "country": "United States", "headline": "Bevash Joseph Alexander crosses 5% of BNAI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2127104/0001493152-26-015392-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301849}, {"id": "13DG-0002132322-26-000001", "src": "13DG", "ticker": "BNAI", "cik": "1838163", "company": "Brand Engagement Network Inc.", "company_raw": "Brand Engagement Network Inc.", "who": "AFG Companies, Inc.", "who_key": "AFG Companies, 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 Integrated Systems Design", "country": "United States", "headline": "AFG Companies, Inc. takes a passive stake in BNAI", "source_url": "https://www.sec.gov/Archives/edgar/data/2132322/0002132322-26-000001-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-03-31", "mins": 311929}, {"id": "0002012914-25-000007", "src": "INSIDERS", "ticker": "BNAI", "cik": "1838163", "company": "Brand Engagement Network Inc.", "company_raw": "Brand Engagement Network Inc.", "who": "Venkata Ramana Pinnam", "who_key": "Pinnam Venkata Ramana", "role": "SVP ENGINEERING", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 690.1949999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Insider offloads $690 of BNAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1838163/000201291425000007/0002012914-25-000007-index.htm", "trade_date": "2025-12-15", "timestamp": "2025-12-15", "mins": 464569}, {"id": "0002012914-25-000006", "src": "INSIDERS", "ticker": "BNAI", "cik": "1838163", "company": "Brand Engagement Network Inc.", "company_raw": "Brand Engagement Network Inc.", "who": "Venkata Ramana Pinnam", "who_key": "Pinnam Venkata Ramana", "role": "SVP ENGINEERING", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 9877.336000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Insider offloads $10K of BNAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1838163/000201291425000006/0002012914-25-000006-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468889}, {"id": "0001493152-25-009556", "src": "INSIDERS", "ticker": "BNAI", "cik": "1838163", "company": "Brand Engagement Network Inc.", "company_raw": "Brand Engagement Network Inc.", "who": "Venkata Ramana Pinnam", "who_key": "Pinnam Venkata Ramana", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Insider files routine paperwork on BNAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1838163/000149315225009556/0001493152-25-009556-index.htm", "trade_date": "2025-01-08", "timestamp": "2025-01-08", "mins": 955609}, {"id": "0001493152-25-009557", "src": "INSIDERS", "ticker": "BNAI", "cik": "1838163", "company": "Brand Engagement Network Inc.", "company_raw": "Brand Engagement Network Inc.", "who": "Tyler J. Luck", "who_key": "Luck Tyler J", "role": "Chief Product Officer, Director, 10% Owner", "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 Integrated Systems Design", "country": "United States", "headline": "C-suite exec files routine paperwork on BNAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1838163/000149315225009557/0001493152-25-009557-index.htm", "trade_date": "2025-01-08", "timestamp": "2025-01-08", "mins": 955609}, {"id": "0001493152-25-001091", "src": "INSIDERS", "ticker": "BNAI", "cik": "1838163", "company": "Brand Engagement Network Inc.", "company_raw": "Brand Engagement Network Inc.", "who": "Jon Leibowitz", "who_key": "Leibowitz Jon", "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 Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on BNAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1838163/000149315225001091/0001493152-25-001091-index.htm", "trade_date": "2025-01-02", "timestamp": "2025-01-02", "mins": 964249}, {"id": "0001493152-25-001090", "src": "INSIDERS", "ticker": "BNAI", "cik": "1838163", "company": "Brand Engagement Network Inc.", "company_raw": "Brand Engagement Network Inc.", "who": "Janine Grasso", "who_key": "Grasso Janine", "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 Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on BNAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1838163/000149315225001090/0001493152-25-001090-index.htm", "trade_date": "2025-01-02", "timestamp": "2025-01-02", "mins": 964249}, {"id": "0001493152-25-001092", "src": "INSIDERS", "ticker": "BNAI", "cik": "1838163", "company": "Brand Engagement Network Inc.", "company_raw": "Brand Engagement Network Inc.", "who": "Richard Isaacs", "who_key": "Isaacs Richard", "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 Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on BNAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1838163/000149315225001092/0001493152-25-001092-index.htm", "trade_date": "2025-01-02", "timestamp": "2025-01-02", "mins": 964249}, {"id": "0001493152-25-001088", "src": "INSIDERS", "ticker": "BNAI", "cik": "1838163", "company": "Brand Engagement Network Inc.", "company_raw": "Brand Engagement Network Inc.", "who": "Milford Bernard Puckett Jr", "who_key": "Puckett Milford Bernard Jr", "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 Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on BNAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1838163/000149315225001088/0001493152-25-001088-index.htm", "trade_date": "2025-01-02", "timestamp": "2025-01-02", "mins": 964249}, {"id": "0001493152-25-001093", "src": "INSIDERS", "ticker": "BNAI", "cik": "1838163", "company": "Brand Engagement Network Inc.", "company_raw": "Brand Engagement Network Inc.", "who": "Thomas Morgan Jr", "who_key": "Morgan Thomas JR", "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 Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on BNAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1838163/000149315225001093/0001493152-25-001093-index.htm", "trade_date": "2025-01-02", "timestamp": "2025-01-02", "mins": 964249}, {"id": "0001493152-25-001089", "src": "INSIDERS", "ticker": "BNAI", "cik": "1838163", "company": "Brand Engagement Network Inc.", "company_raw": "Brand Engagement Network Inc.", "who": "Christopher Gaertner", "who_key": "Gaertner Christopher", "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 Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on BNAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1838163/000149315225001089/0001493152-25-001089-index.htm", "trade_date": "2025-01-02", "timestamp": "2025-01-02", "mins": 964249}, {"id": "0001493152-25-002180", "src": "INSIDERS", "ticker": "BNAI", "cik": "1838163", "company": "Brand Engagement Network Inc.", "company_raw": "Brand Engagement Network Inc.", "who": "Venkata Ramana Pinnam", "who_key": "Pinnam Venkata Ramana", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Insider files routine paperwork on BNAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1838163/000149315225002180/0001493152-25-002180-index.htm", "trade_date": "2024-12-31", "timestamp": "2024-12-31", "mins": 967129}, {"id": "0001493152-25-002562", "src": "INSIDERS", "ticker": "BNAI", "cik": "1838163", "company": "Brand Engagement Network Inc.", "company_raw": "Brand Engagement Network Inc.", "who": "Tyler J. Luck", "who_key": "Luck Tyler J", "role": "Chief Product Officer, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 419998.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "C-suite exec files routine paperwork on BNAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1838163/000149315225002562/0001493152-25-002562-index.htm", "trade_date": "2024-12-31", "timestamp": "2024-12-31", "mins": 967129}, {"id": "0001493152-24-034272", "src": "INSIDERS", "ticker": "BNAI", "cik": "1838163", "company": "Brand Engagement Network Inc.", "company_raw": "Brand Engagement Network Inc.", "who": "Christopher Gaertner", "who_key": "Gaertner Christopher", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on BNAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1838163/000149315224034272/0001493152-24-034272-index.htm", "trade_date": "2024-08-26", "timestamp": "2024-08-26", "mins": 1150009}, {"id": "0001493152-24-034274", "src": "INSIDERS", "ticker": "BNAI", "cik": "1838163", "company": "Brand Engagement Network Inc.", "company_raw": "Brand Engagement Network Inc.", "who": "DHC Sponsor, LLC", "who_key": "DHC Sponsor, LLC", "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 Integrated Systems Design", "country": "United States", "headline": "10% owner files routine paperwork on BNAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1838163/000149315224034274/0001493152-24-034274-index.htm", "trade_date": "2024-08-26", "timestamp": "2024-08-26", "mins": 1150009}, {"id": "0001493152-24-026810", "src": "INSIDERS", "ticker": "BNAI", "cik": "1838163", "company": "Brand Engagement Network Inc.", "company_raw": "Brand Engagement Network Inc.", "who": "Michael Zacharski", "who_key": "Zacharski Michael", "role": "Co-Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 95943.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "CEO files routine paperwork on BNAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1838163/000149315224026810/0001493152-24-026810-index.htm", "trade_date": "2024-07-05", "timestamp": "2024-07-05", "mins": 1224889}, {"id": "0001493152-24-020330", "src": "INSIDERS", "ticker": "BNAI", "cik": "1838163", "company": "Brand Engagement Network Inc.", "company_raw": "Brand Engagement Network Inc.", "who": "Milford Bernard Puckett Jr", "who_key": "Puckett Milford Bernard Jr", "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 Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on BNAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1838163/000149315224020330/0001493152-24-020330-index.htm", "trade_date": "2024-05-14", "timestamp": "2024-05-14", "mins": 1299769}, {"id": "0001493152-24-020332", "src": "INSIDERS", "ticker": "BNAI", "cik": "1838163", "company": "Brand Engagement Network Inc.", "company_raw": "Brand Engagement Network Inc.", "who": "Paul Wonki Chang", "who_key": "Chang Paul Wonki", "role": "Global President", "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 Integrated Systems Design", "country": "United States", "headline": "President files routine paperwork on BNAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1838163/000149315224020332/0001493152-24-020332-index.htm", "trade_date": "2024-05-13", "timestamp": "2024-05-13", "mins": 1301209}, {"id": "0001493152-24-011953", "src": "INSIDERS", "ticker": "BNAI", "cik": "1838163", "company": "Brand Engagement Network Inc.", "company_raw": "Brand Engagement Network Inc.", "who": "Christopher Gaertner", "who_key": "Gaertner Christopher", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on BNAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1838163/000149315224011953/0001493152-24-011953-index.htm", "trade_date": "2024-03-27", "timestamp": "2024-03-27", "mins": 1368889}, {"id": "0001493152-24-011954", "src": "INSIDERS", "ticker": "BNAI", "cik": "1838163", "company": "Brand Engagement Network Inc.", "company_raw": "Brand Engagement Network Inc.", "who": "Jon Leibowitz", "who_key": "Leibowitz Jon", "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 Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on BNAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1838163/000149315224011954/0001493152-24-011954-index.htm", "trade_date": "2024-03-27", "timestamp": "2024-03-27", "mins": 1368889}, {"id": "0000950170-24-032940", "src": "INSIDERS", "ticker": "BNAI", "cik": "1838163", "company": "Brand Engagement Network Inc.", "company_raw": "Brand Engagement Network Inc.", "who": "Venkata Ramana Pinnam", "who_key": "Pinnam Venkata Ramana", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Insider files routine paperwork on BNAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1838163/000095017024032940/0000950170-24-032940-index.htm", "trade_date": "2024-03-14", "timestamp": "2024-03-14", "mins": 1387609}, {"id": "0000950170-24-032941", "src": "INSIDERS", "ticker": "BNAI", "cik": "1838163", "company": "Brand Engagement Network Inc.", "company_raw": "Brand Engagement Network Inc.", "who": "Bill T. Williams", "who_key": "Williams Bill T", "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 Integrated Systems Design", "country": "United States", "headline": "CFO files routine paperwork on BNAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1838163/000095017024032941/0000950170-24-032941-index.htm", "trade_date": "2024-03-14", "timestamp": "2024-03-14", "mins": 1387609}, {"id": "0000950170-24-032951", "src": "INSIDERS", "ticker": "BNAI", "cik": "1838163", "company": "Brand Engagement Network Inc.", "company_raw": "Brand Engagement Network Inc.", "who": "Ruy Carrasco", "who_key": "Carrasco Ruy", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Insider files routine paperwork on BNAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1838163/000095017024032951/0000950170-24-032951-index.htm", "trade_date": "2024-03-14", "timestamp": "2024-03-14", "mins": 1387609}, {"id": "0000950170-24-032954", "src": "INSIDERS", "ticker": "BNAI", "cik": "1838163", "company": "Brand Engagement Network Inc.", "company_raw": "Brand Engagement Network Inc.", "who": "Paul Wonki Chang", "who_key": "Chang Paul Wonki", "role": "Global President", "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 Integrated Systems Design", "country": "United States", "headline": "President files routine paperwork on BNAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1838163/000095017024032954/0000950170-24-032954-index.htm", "trade_date": "2024-03-14", "timestamp": "2024-03-14", "mins": 1387609}, {"id": "0000950170-24-032955", "src": "INSIDERS", "ticker": "BNAI", "cik": "1838163", "company": "Brand Engagement Network Inc.", "company_raw": "Brand Engagement Network Inc.", "who": "Tyler J. Luck", "who_key": "Luck Tyler J", "role": "Chief Product Officer, Director, 10% Owner", "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 Integrated Systems Design", "country": "United States", "headline": "C-suite exec files routine paperwork on BNAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1838163/000095017024032955/0000950170-24-032955-index.htm", "trade_date": "2024-03-14", "timestamp": "2024-03-14", "mins": 1387609}, {"id": "0000950170-24-032956", "src": "INSIDERS", "ticker": "BNAI", "cik": "1838163", "company": "Brand Engagement Network Inc.", "company_raw": "Brand Engagement Network Inc.", "who": "Michael Zacharski", "who_key": "Zacharski Michael", "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 Integrated Systems Design", "country": "United States", "headline": "CEO files routine paperwork on BNAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1838163/000095017024032956/0000950170-24-032956-index.htm", "trade_date": "2024-03-14", "timestamp": "2024-03-14", "mins": 1387609}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-002273", "src": "13DG", "ticker": "BNAI", "cik": "1838163", "company": "Brand Engagement Network Inc.", "company_raw": "Brand Engagement Network Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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 Integrated Systems Design", "country": "United States", "headline": "BlackRock, Inc. takes a 5.1% passive stake in BNAI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002273-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142009}, {"id": "13DG-0001493152-26-024479", "src": "13DG", "ticker": "BNAI", "cik": "1838163", "company": "Brand Engagement Network Inc.", "company_raw": "Brand Engagement Network Inc.", "who": "Ben Capital Fund I LLC", "who_key": "Ben Capital Fund I LLC", "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 Integrated Systems Design", "country": "United States", "headline": "Ben Capital Fund I LLC takes a 7.1% passive stake in BNAI", "source_url": "https://www.sec.gov/Archives/edgar/data/2135794/0001493152-26-024479-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-11", "mins": 252889}, {"id": "13DG-0002132322-26-000001", "src": "13DG", "ticker": "BNAI", "cik": "1838163", "company": "Brand Engagement Network Inc.", "company_raw": "Brand Engagement Network Inc.", "who": "AFG Companies, Inc.", "who_key": "AFG Companies, 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 Integrated Systems Design", "country": "United States", "headline": "AFG Companies, Inc. takes a passive stake in BNAI", "source_url": "https://www.sec.gov/Archives/edgar/data/2132322/0002132322-26-000001-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-03-31", "mins": 311929}, {"id": "13DG-0000886982-26-000145", "src": "13DG", "ticker": "BNAI", "cik": "1838163", "company": "Brand Engagement Network Inc.", "company_raw": "Brand Engagement Network Inc.", "who": "Brand Engagement Network Inc.", "who_key": "Brand Engagement Network Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Brand Engagement Network Inc. moves to a 4.6% passive stake in BNAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1838163/0000886982-26-000145-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257209}, {"id": "13DG-0001493152-26-015392", "src": "13DG", "ticker": "BNAI", "cik": "1838163", "company": "Brand Engagement Network Inc.", "company_raw": "Brand Engagement Network Inc.", "who": "Joseph Alexander Bevash", "who_key": "Bevash Joseph Alexander", "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 Integrated Systems Design", "country": "United States", "headline": "Bevash Joseph Alexander crosses 5% of BNAI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2127104/0001493152-26-015392-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301849}], "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": "Brand Engagement Network Inc. - Warrant", "new_value": "Brand Engagement Network Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001838163", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001838163", "applied": 1, "detected_at": "2026-09-10T16:51:59.095643"}, {"action": "SPLIT", "reason": null, "counterparty": null, "old_value": "0.0800", "new_value": "0.0403", "effective": "2025-12-30", "evidence": "BNAIW moved 2:1 in one session on 2025-12-30 \u2014 a clean 2:1 ratio. Volume does NOT match a share-count change, so this may be a genuine price move \u2014 flagged for review, price history left untouched.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T03:15:25.260922"}]}, "key_people": [{"who": "Venkata Ramana Pinnam", "who_key": "Pinnam Venkata Ramana", "role": "SVP ENGINEERING", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 10567.531, "net": -10567.531, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 690.1949999999999, "date": "2025-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1838163/000201291425000007/0002012914-25-000007-index.htm"}, {"action": "SELL", "amount": 9877.336000000001, "date": "2025-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1838163/000201291425000006/0002012914-25-000006-index.htm"}], "latest": {"action": "SELL", "amount": 690.1949999999999, "date": "2025-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1838163/000201291425000007/0002012914-25-000007-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002273", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001493152-26-034718", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001493152-26-034481", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0001493152-26-033689", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-13", "title": "Material event", "accession": "0001493152-26-032913", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-07-01", "title": "Form 8-K/A", "accession": "0001493152-26-031371", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0001493152-26-031238", "price_sensitive": true}, {"form": "D", "date": "2026-06-30", "title": "Form D", "accession": "0001493152-26-031223", "price_sensitive": false}, {"form": "D", "date": "2026-06-30", "title": "Form D", "accession": "0001493152-26-031222", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0001493152-26-030385", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001493152-26-028999", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001493152-26-027818", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001493152-26-027373", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001493152-26-027124", "price_sensitive": true}, {"form": "D", "date": "2026-05-26", "title": "Form D", "accession": "0001493152-26-025132", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001493152-26-024496", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-19", "title": "Form SCHEDULE 13G", "accession": "0001493152-26-024479", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001493152-26-024040", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001493152-26-023892", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0002132322-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001493152-26-022133", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-08", "title": "Form SCHEDULE 13G/A", "accession": "0000886982-26-000145", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001493152-26-019778", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-23", "title": "Material event", "accession": "0001493152-26-018611", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-22", "title": "Material event", "accession": "0001493152-26-018419", "price_sensitive": true}], "performance": {"ticker": "BNAI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-04-22", "close": 98.0, "volume": null}, {"date": "2021-04-23", "close": 98.0, "volume": null}, {"date": "2021-04-26", "close": 98.0, "volume": null}, {"date": "2021-04-27", "close": 98.0, "volume": null}, {"date": "2021-04-28", "close": 97.0, "volume": 500.0}, {"date": "2021-04-29", "close": 99.0, "volume": 245.0}, {"date": "2021-04-30", "close": 97.1, "volume": 815.0}, {"date": "2021-05-03", "close": 97.6, "volume": 190.0}, {"date": "2021-05-04", "close": 97.6, "volume": null}, {"date": "2021-05-05", "close": 97.4, "volume": 172.0}, {"date": "2021-05-06", "close": 97.0, "volume": 278.0}, {"date": "2021-05-07", "close": 96.9, "volume": 1852.0}, {"date": "2021-05-10", "close": 97.2, "volume": 151.0}, {"date": "2021-05-11", "close": 96.9, "volume": 245.0}, {"date": "2021-05-12", "close": 96.5, "volume": 425.0}, {"date": "2021-05-13", "close": 96.3, "volume": 410.0}, {"date": "2021-05-14", "close": 97.0, "volume": 880.0}, {"date": "2021-05-17", "close": 97.0, "volume": null}, {"date": "2021-05-18", "close": 97.4, "volume": 17245.0}, {"date": "2021-05-19", "close": 96.4, "volume": 23.0}, {"date": "2021-05-20", "close": 96.4, "volume": null}, {"date": "2021-05-21", "close": 97.0, "volume": 229.0}, {"date": "2021-05-24", "close": 97.0, "volume": 10.0}, {"date": "2021-05-25", "close": 97.0, "volume": null}, {"date": "2021-05-26", "close": 96.6, "volume": 160.0}, {"date": "2021-05-27", "close": 96.6, "volume": null}, {"date": "2021-05-28", "close": 96.6, "volume": null}, {"date": "2021-06-01", "close": 96.6, "volume": null}, {"date": "2021-06-02", "close": 97.1, "volume": 135.0}, {"date": "2021-06-03", "close": 97.2, "volume": 26.0}, {"date": "2021-06-04", "close": 96.4, "volume": 41696.0}, {"date": "2021-06-07", "close": 96.6, "volume": 1688.0}, {"date": "2021-06-08", "close": 96.9, "volume": 31.0}, {"date": "2021-06-09", "close": 97.1, "volume": 54.0}, {"date": "2021-06-10", "close": 97.0, "volume": 1288.0}, {"date": "2021-06-11", "close": 97.0, "volume": null}, {"date": "2021-06-14", "close": 96.5, "volume": 1379.0}, {"date": "2021-06-15", "close": 97.3, "volume": 23.0}, {"date": "2021-06-16", "close": 97.3, "volume": null}, {"date": "2021-06-17", "close": 97.1, "volume": 11.0}, {"date": "2021-06-18", "close": 97.1, "volume": 11.0}, {"date": "2021-06-21", "close": 97.1, "volume": null}, {"date": "2021-06-22", "close": 97.1, "volume": 326.0}, {"date": "2021-06-23", "close": 97.0, "volume": 1194.0}, {"date": "2021-06-24", "close": 96.9, "volume": 1065.0}, {"date": "2021-06-25", "close": 97.0, "volume": 1625.0}, {"date": "2021-06-28", "close": 96.8, "volume": 397.0}, {"date": "2021-06-29", "close": 97.3, "volume": 53.0}, {"date": "2021-06-30", "close": 97.008, "volume": 3122.0}, {"date": "2021-07-01", "close": 97.4, "volume": 46887.0}, {"date": "2021-07-02", "close": 97.3, "volume": 15029.0}, {"date": "2021-07-06", "close": 97.3, "volume": 18639.0}, {"date": "2021-07-07", "close": 97.0, "volume": 653.0}, {"date": "2021-07-08", "close": 97.5, "volume": 724.0}, {"date": "2021-07-09", "close": 97.3, "volume": 9512.0}, {"date": "2021-07-12", "close": 97.7, "volume": 3280.0}, {"date": "2021-07-13", "close": 97.4, "volume": 1132.0}, {"date": "2021-07-14", "close": 97.391, "volume": 129.0}, {"date": "2021-07-15", "close": 97.25, "volume": 692.0}, {"date": "2021-07-16", "close": 97.099, "volume": 540.0}, {"date": "2021-07-19", "close": 96.9, "volume": 449.0}, {"date": "2021-07-20", "close": 97.1, "volume": 267.0}, {"date": "2021-07-21", "close": 97.05, "volume": 12931.0}, {"date": "2021-07-22", "close": 96.9, "volume": 361.0}, {"date": "2021-07-23", "close": 97.3, "volume": 380.0}, {"date": "2021-07-26", "close": 97.2, "volume": 530.0}, {"date": "2021-07-27", "close": 96.801, "volume": 159.0}, {"date": "2021-07-28", "close": 97.3, "volume": 65.0}, {"date": "2021-07-29", "close": 97.1, "volume": 586.0}, {"date": "2021-07-30", "close": 97.2, "volume": 24.0}, {"date": "2021-08-02", "close": 97.0, "volume": 214.0}, {"date": "2021-08-03", "close": 97.0, "volume": 370.0}, {"date": "2021-08-04", "close": 97.0, "volume": 8383.0}, {"date": "2021-08-05", "close": 97.0, "volume": 1939.0}, {"date": "2021-08-06", "close": 96.5, "volume": 3952.0}, {"date": "2021-08-09", "close": 96.7, "volume": 1345.0}, {"date": "2021-08-10", "close": 96.7, "volume": 116.0}, {"date": "2021-08-11", "close": 96.7, "volume": 203.0}, {"date": "2021-08-12", "close": 96.8, "volume": 25.0}, {"date": "2021-08-13", "close": 96.7, "volume": 411.0}, {"date": "2021-08-16", "close": 96.7, "volume": 282.0}, {"date": "2021-08-17", "close": 96.8, "volume": 363.0}, {"date": "2021-08-18", "close": 96.8, "volume": 11416.0}, {"date": "2021-08-19", "close": 96.8, "volume": 660.0}, {"date": "2021-08-20", "close": 96.276, "volume": 21.0}, {"date": "2021-08-23", "close": 96.7, "volume": 134.0}, {"date": "2021-08-24", "close": 96.7, "volume": null}, {"date": "2021-08-25", "close": 96.7, "volume": null}, {"date": "2021-08-26", "close": 96.7, "volume": null}, {"date": "2021-08-27", "close": 96.7, "volume": null}, {"date": "2021-08-30", "close": 96.5, "volume": 12.0}, {"date": "2021-08-31", "close": 96.4, "volume": 557.0}, {"date": "2021-09-01", "close": 96.7, "volume": 99.0}, {"date": "2021-09-02", "close": 96.7, "volume": null}, {"date": "2021-09-03", "close": 96.8, "volume": 2835.0}, {"date": "2021-09-07", "close": 96.9, "volume": 213.0}, {"date": "2021-09-08", "close": 96.9, "volume": null}, {"date": "2021-09-09", "close": 96.501, "volume": 30.0}, {"date": "2021-09-10", "close": 96.8, "volume": 456.0}, {"date": "2021-09-13", "close": 96.7, "volume": 266.0}, {"date": "2021-09-14", "close": 97.0, "volume": 2098.0}, {"date": "2021-09-15", "close": 97.2, "volume": 1195.0}, {"date": "2021-09-16", "close": 97.0, "volume": 30.0}, {"date": "2021-09-17", "close": 97.0, "volume": null}, {"date": "2021-09-20", "close": 96.7, "volume": 28.0}, {"date": "2021-09-21", "close": 96.9, "volume": 114.0}, {"date": "2021-09-22", "close": 96.9, "volume": 65.0}, {"date": "2021-09-23", "close": 96.9, "volume": null}, {"date": "2021-09-24", "close": 97.1, "volume": 298.0}, {"date": "2021-09-27", "close": 97.1, "volume": null}, {"date": "2021-09-28", "close": 97.1, "volume": null}, {"date": "2021-09-29", "close": 97.4, "volume": 1821.0}, {"date": "2021-09-30", "close": 97.7, "volume": 1217.0}, {"date": "2021-10-01", "close": 97.8, "volume": 481.0}, {"date": "2021-10-04", "close": 97.8, "volume": 346.0}, {"date": "2021-10-05", "close": 97.8, "volume": null}, {"date": "2021-10-06", "close": 97.8, "volume": null}, {"date": "2021-10-07", "close": 97.8, "volume": 146.0}, {"date": "2021-10-08", "close": 97.8, "volume": null}, {"date": "2021-10-11", "close": 97.8, "volume": null}, {"date": "2021-10-12", "close": 97.5, "volume": 1526.0}, {"date": "2021-10-13", "close": 97.5, "volume": 172.0}, {"date": "2021-10-14", "close": 97.4, "volume": 20042.0}, {"date": "2021-10-15", "close": 97.5, "volume": 147.0}, {"date": "2021-10-18", "close": 97.5, "volume": 225.0}, {"date": "2021-10-19", "close": 97.5, "volume": null}, {"date": "2021-10-20", "close": 97.5, "volume": null}, {"date": "2021-10-21", "close": 97.5, "volume": 120.0}, {"date": "2021-10-22", "close": 97.2, "volume": 20.0}, {"date": "2021-10-25", "close": 97.7, "volume": 3230.0}, {"date": "2021-10-26", "close": 97.7, "volume": 259.0}, {"date": "2021-10-27", "close": 97.5, "volume": 151.0}, {"date": "2021-10-28", "close": 97.5, "volume": null}, {"date": "2021-10-29", "close": 97.7, "volume": 5164.0}, {"date": "2021-11-01", "close": 97.7, "volume": 977.0}, {"date": "2021-11-02", "close": 97.7, "volume": 1330.0}, {"date": "2021-11-03", "close": 97.5, "volume": 383.0}, {"date": "2021-11-04", "close": 97.4, "volume": 6449.0}, {"date": "2021-11-05", "close": 97.8, "volume": 3079.0}, {"date": "2021-11-08", "close": 97.6, "volume": 1566.0}, {"date": "2021-11-09", "close": 97.7, "volume": 219.0}, {"date": "2021-11-10", "close": 97.3, "volume": 120.0}, {"date": "2021-11-11", "close": 97.2, "volume": 23.0}, {"date": "2021-11-12", "close": 97.5, "volume": 46.0}, {"date": "2021-11-15", "close": 97.5, "volume": 8970.0}, {"date": "2021-11-16", "close": 97.6, "volume": 882.0}, {"date": "2021-11-17", "close": 97.6, "volume": 192.0}, {"date": "2021-11-18", "close": 97.45, "volume": 280.0}, {"date": "2021-11-19", "close": 97.7, "volume": 14213.0}, {"date": "2021-11-22", "close": 97.5, "volume": 40460.0}, {"date": "2021-11-23", "close": 97.7, "volume": 2551.0}, {"date": "2021-11-24", "close": 97.7, "volume": null}, {"date": "2021-11-26", "close": 97.8, "volume": 43.0}, {"date": "2021-11-29", "close": 97.8, "volume": 72.0}, {"date": "2021-11-30", "close": 97.7, "volume": 1960.0}, {"date": "2021-12-01", "close": 98.0, "volume": 3324.0}, {"date": "2021-12-02", "close": 97.9, "volume": 1994.0}, {"date": "2021-12-03", "close": 97.7, "volume": 431.0}, {"date": "2021-12-06", "close": 97.785, "volume": 24.0}, {"date": "2021-12-07", "close": 98.0, "volume": 651.0}, {"date": "2021-12-08", "close": 98.1, "volume": 854.0}, {"date": "2021-12-09", "close": 98.2, "volume": 239.0}, {"date": "2021-12-10", "close": 97.5, "volume": 2390.0}, {"date": "2021-12-13", "close": 97.6, "volume": 117.0}, {"date": "2021-12-14", "close": 97.4, "volume": 73657.0}, {"date": "2021-12-15", "close": 97.4, "volume": 233.0}, {"date": "2021-12-16", "close": 97.4, "volume": null}, {"date": "2021-12-17", "close": 97.101, "volume": 70.0}, {"date": "2021-12-20", "close": 97.1, "volume": 16.0}, {"date": "2021-12-21", "close": 97.3, "volume": 26.0}, {"date": "2021-12-22", "close": 97.2, "volume": 854.0}, {"date": "2021-12-23", "close": 97.2, "volume": null}, {"date": "2021-12-27", "close": 97.2, "volume": null}, {"date": "2021-12-28", "close": 97.2, "volume": 410.0}, {"date": "2021-12-29", "close": 97.2, "volume": 538.0}, {"date": "2021-12-30", "close": 97.3, "volume": 515.0}, {"date": "2021-12-31", "close": 97.3, "volume": 965.0}, {"date": "2022-01-03", "close": 97.4, "volume": 6139.0}, {"date": "2022-01-04", "close": 97.4, "volume": 4693.0}, {"date": "2022-01-05", "close": 97.6, "volume": 1802.0}, {"date": "2022-01-06", "close": 97.7, "volume": 8625.0}, {"date": "2022-01-07", "close": 97.7, "volume": 312.0}, {"date": "2022-01-10", "close": 97.7, "volume": null}, {"date": "2022-01-11", "close": 97.7, "volume": 85.0}, {"date": "2022-01-12", "close": 97.7, "volume": null}, {"date": "2022-01-13", "close": 97.7, "volume": null}, {"date": "2022-01-14", "close": 97.2, "volume": 21.0}, {"date": "2022-01-18", "close": 97.1, "volume": 601.0}, {"date": "2022-01-19", "close": 97.201, "volume": 110.0}, {"date": "2022-01-20", "close": 97.201, "volume": null}, {"date": "2022-01-21", "close": 97.2, "volume": 109.0}, {"date": "2022-01-24", "close": 97.2, "volume": null}, {"date": "2022-01-25", "close": 96.9, "volume": 11.0}, {"date": "2022-01-26", "close": 96.9, "volume": null}, {"date": "2022-01-27", "close": 96.8, "volume": 68547.0}, {"date": "2022-01-28", "close": 96.9, "volume": 422.0}, {"date": "2022-01-31", "close": 96.85, "volume": 66.0}, {"date": "2022-02-01", "close": 97.4, "volume": 4155.0}, {"date": "2022-02-02", "close": 97.4, "volume": null}, {"date": "2022-02-03", "close": 97.3, "volume": 82.0}, {"date": "2022-02-04", "close": 97.3, "volume": 92.0}, {"date": "2022-02-07", "close": 97.3, "volume": 551.0}, {"date": "2022-02-08", "close": 97.1, "volume": 15.0}, {"date": "2022-02-09", "close": 97.1, "volume": 2812.0}, {"date": "2022-02-10", "close": 97.1, "volume": 104.0}, {"date": "2022-02-11", "close": 97.0, "volume": 12.0}, {"date": "2022-02-14", "close": 97.0, "volume": null}, {"date": "2022-02-15", "close": 97.3, "volume": 23.0}, {"date": "2022-02-16", "close": 97.2, "volume": 62.0}, {"date": "2022-02-17", "close": 97.2, "volume": null}, {"date": "2022-02-18", "close": 97.1, "volume": 916.0}, {"date": "2022-02-22", "close": 97.1, "volume": null}, {"date": "2022-02-23", "close": 97.1, "volume": null}, {"date": "2022-02-24", "close": 97.1, "volume": null}, {"date": "2022-02-25", "close": 97.15, "volume": 307.0}, {"date": "2022-02-28", "close": 97.084, "volume": 1476.0}, {"date": "2022-03-01", "close": 97.2, "volume": 9478.0}, {"date": "2022-03-02", "close": 97.26, "volume": 587.0}, {"date": "2022-03-03", "close": 97.3, "volume": 3702.0}, {"date": "2022-03-04", "close": 97.4, "volume": 770.0}, {"date": "2022-03-07", "close": 97.4, "volume": 20039.0}, {"date": "2022-03-08", "close": 97.25, "volume": 8840.0}, {"date": "2022-03-09", "close": 97.2, "volume": 216.0}, {"date": "2022-03-10", "close": 97.3, "volume": 2624.0}, {"date": "2022-03-11", "close": 97.3, "volume": 208.0}, {"date": "2022-03-14", "close": 97.3, "volume": null}, {"date": "2022-03-15", "close": 97.3, "volume": 865.0}, {"date": "2022-03-16", "close": 97.5, "volume": 20.0}, {"date": "2022-03-17", "close": 97.5, "volume": null}, {"date": "2022-03-18", "close": 97.5, "volume": null}, {"date": "2022-03-21", "close": 97.3, "volume": 3701.0}, {"date": "2022-03-22", "close": 97.2, "volume": 2842.0}, {"date": "2022-03-23", "close": 97.2, "volume": null}, {"date": "2022-03-24", "close": 97.5, "volume": 487.0}, {"date": "2022-03-25", "close": 97.5, "volume": 852.0}, {"date": "2022-03-28", "close": 97.5, "volume": 3225.0}, {"date": "2022-03-29", "close": 97.7, "volume": 242997.0}, {"date": "2022-03-30", "close": 97.7, "volume": 35010.0}, {"date": "2022-03-31", "close": 98.0, "volume": 200819.0}, {"date": "2022-04-01", "close": 98.0, "volume": null}, {"date": "2022-04-04", "close": 97.8, "volume": 333.0}, {"date": "2022-04-05", "close": 97.8, "volume": 415.0}, {"date": "2022-04-06", "close": 97.8, "volume": 10880.0}, {"date": "2022-04-07", "close": 97.9, "volume": 132.0}, {"date": "2022-04-08", "close": 97.9, "volume": 189.0}, {"date": "2022-04-11", "close": 98.0, "volume": 1071.0}, {"date": "2022-04-12", "close": 98.0, "volume": 22.0}, {"date": "2022-04-13", "close": 97.9, "volume": 1059.0}, {"date": "2022-04-14", "close": 98.0, "volume": 187.0}, {"date": "2022-04-18", "close": 98.0, "volume": 2688.0}, {"date": "2022-04-19", "close": 98.1, "volume": 2650.0}, {"date": "2022-04-20", "close": 97.9, "volume": 8410.0}, {"date": "2022-04-21", "close": 97.9, "volume": null}, {"date": "2022-04-22", "close": 97.9, "volume": null}, {"date": "2022-04-25", "close": 98.05, "volume": 3640.0}, {"date": "2022-04-26", "close": 98.0, "volume": 5769.0}, {"date": "2022-04-27", "close": 98.0, "volume": null}, {"date": "2022-04-28", "close": 98.0, "volume": 51.0}, {"date": "2022-04-29", "close": 97.9, "volume": 1064.0}, {"date": "2022-05-02", "close": 97.9, "volume": 2121.0}, {"date": "2022-05-03", "close": 98.0, "volume": 15592.0}, {"date": "2022-05-04", "close": 97.9, "volume": 5612.0}, {"date": "2022-05-05", "close": 97.9, "volume": null}, {"date": "2022-05-06", "close": 98.0, "volume": 17486.0}, {"date": "2022-05-09", "close": 97.9, "volume": 17490.0}, {"date": "2022-05-10", "close": 97.7, "volume": 4996.0}, {"date": "2022-05-11", "close": 97.8, "volume": 23327.0}, {"date": "2022-05-12", "close": 97.6, "volume": 140.0}, {"date": "2022-05-13", "close": 97.6, "volume": 8855.0}, {"date": "2022-05-16", "close": 97.6, "volume": null}, {"date": "2022-05-17", "close": 97.6, "volume": 247.0}, {"date": "2022-05-18", "close": 97.6, "volume": null}, {"date": "2022-05-19", "close": 97.6, "volume": null}, {"date": "2022-05-20", "close": 97.6, "volume": null}, {"date": "2022-05-23", "close": 97.6, "volume": 405.0}, {"date": "2022-05-24", "close": 97.8, "volume": 89.0}, {"date": "2022-05-25", "close": 97.8, "volume": null}, {"date": "2022-05-26", "close": 98.0, "volume": 20337.0}, {"date": "2022-05-27", "close": 98.0, "volume": null}, {"date": "2022-05-31", "close": 97.8, "volume": 1497.0}, {"date": "2022-06-01", "close": 98.0, "volume": 90.0}, {"date": "2022-06-02", "close": 97.8, "volume": 94.0}, {"date": "2022-06-03", "close": 97.8, "volume": null}, {"date": "2022-06-06", "close": 97.8, "volume": null}, {"date": "2022-06-07", "close": 97.8, "volume": 8907.0}, {"date": "2022-06-08", "close": 97.8, "volume": null}, {"date": "2022-06-09", "close": 97.8, "volume": null}, {"date": "2022-06-10", "close": 97.8, "volume": null}, {"date": "2022-06-13", "close": 97.8, "volume": null}, {"date": "2022-06-14", "close": 97.9, "volume": 1577.0}, {"date": "2022-06-15", "close": 97.8, "volume": 2796.0}, {"date": "2022-06-16", "close": 97.9, "volume": 698.0}, {"date": "2022-06-17", "close": 97.9, "volume": null}, {"date": "2022-06-21", "close": 98.0, "volume": 101617.0}, {"date": "2022-06-22", "close": 98.0, "volume": null}, {"date": "2022-06-23", "close": 98.0, "volume": 99.0}, {"date": "2022-06-24", "close": 98.0, "volume": null}, {"date": "2022-06-27", "close": 97.9, "volume": 60.0}, {"date": "2022-06-28", "close": 97.8, "volume": 67.0}, {"date": "2022-06-29", "close": 98.0, "volume": 7484.0}, {"date": "2022-06-30", "close": 98.0, "volume": 1968.0}, {"date": "2022-07-01", "close": 98.0, "volume": 392.0}, {"date": "2022-07-05", "close": 97.854, "volume": 100.0}, {"date": "2022-07-06", "close": 98.0, "volume": 7178.0}, {"date": "2022-07-07", "close": 98.0, "volume": 78.0}, {"date": "2022-07-08", "close": 98.0, "volume": null}, {"date": "2022-07-11", "close": 98.0, "volume": 11.0}, {"date": "2022-07-12", "close": 98.0, "volume": null}, {"date": "2022-07-13", "close": 97.9, "volume": 683.0}, {"date": "2022-07-14", "close": 97.9, "volume": null}, {"date": "2022-07-15", "close": 98.2, "volume": 3986.0}, {"date": "2022-07-18", "close": 98.4, "volume": 16.0}, {"date": "2022-07-19", "close": 98.1, "volume": 51.0}, {"date": "2022-07-20", "close": 98.1, "volume": 15000.0}, {"date": "2022-07-21", "close": 98.1, "volume": null}, {"date": "2022-07-22", "close": 98.1, "volume": 10.0}, {"date": "2022-07-25", "close": 98.3, "volume": 12.0}, {"date": "2022-07-26", "close": 98.6, "volume": 15370.0}, {"date": "2022-07-27", "close": 98.55, "volume": 7831.0}, {"date": "2022-07-28", "close": 98.5, "volume": 256.0}, {"date": "2022-07-29", "close": 98.3, "volume": 1485.0}, {"date": "2022-08-01", "close": 98.4, "volume": 20534.0}, {"date": "2022-08-02", "close": 98.3, "volume": 6571.0}, {"date": "2022-08-03", "close": 98.3, "volume": null}, {"date": "2022-08-04", "close": 98.3, "volume": 427.0}, {"date": "2022-08-05", "close": 98.4, "volume": 70.0}, {"date": "2022-08-08", "close": 98.4, "volume": 310.0}, {"date": "2022-08-09", "close": 98.4, "volume": 2011.0}, {"date": "2022-08-10", "close": 98.4, "volume": 1827.0}, {"date": "2022-08-11", "close": 98.35, "volume": 1723.0}, {"date": "2022-08-12", "close": 98.5, "volume": 20847.0}, {"date": "2022-08-15", "close": 98.5, "volume": 2921.0}, {"date": "2022-08-16", "close": 98.55, "volume": 428.0}, {"date": "2022-08-17", "close": 98.5, "volume": 373.0}, {"date": "2022-08-18", "close": 98.499, "volume": 590.0}, {"date": "2022-08-19", "close": 98.55, "volume": 3892.0}, {"date": "2022-08-22", "close": 98.6, "volume": 380.0}, {"date": "2022-08-23", "close": 98.7, "volume": 5487.0}, {"date": "2022-08-24", "close": 98.4, "volume": 95.0}, {"date": "2022-08-25", "close": 98.5, "volume": 94.0}, {"date": "2022-08-26", "close": 98.8, "volume": 28674.0}, {"date": "2022-08-29", "close": 98.8, "volume": 694.0}, {"date": "2022-08-30", "close": 98.6, "volume": 119.0}, {"date": "2022-08-31", "close": 98.9, "volume": 1914.0}, {"date": "2022-09-01", "close": 98.9, "volume": 465.0}, {"date": "2022-09-02", "close": 98.8, "volume": 1389.0}, {"date": "2022-09-06", "close": 99.0, "volume": 5384.0}, {"date": "2022-09-07", "close": 98.8, "volume": 20082.0}, {"date": "2022-09-08", "close": 98.95, "volume": 2952.0}, {"date": "2022-09-09", "close": 99.0, "volume": 1917.0}, {"date": "2022-09-12", "close": 98.8, "volume": 2841.0}, {"date": "2022-09-13", "close": 98.8, "volume": 16652.0}, {"date": "2022-09-14", "close": 98.8, "volume": 5160.0}, {"date": "2022-09-15", "close": 98.8, "volume": 597.0}, {"date": "2022-09-16", "close": 98.85, "volume": 6291.0}, {"date": "2022-09-19", "close": 98.8, "volume": 1646.0}, {"date": "2022-09-20", "close": 98.9, "volume": 196.0}, {"date": "2022-09-21", "close": 98.9, "volume": 52972.0}, {"date": "2022-09-22", "close": 98.9, "volume": 1994.0}, {"date": "2022-09-23", "close": 99.0, "volume": 128.0}, {"date": "2022-09-26", "close": 98.9, "volume": 62670.0}, {"date": "2022-09-27", "close": 98.95, "volume": 1825.0}, {"date": "2022-09-28", "close": 98.9, "volume": 225.0}, {"date": "2022-09-29", "close": 98.9, "volume": 3680.0}, {"date": "2022-09-30", "close": 98.9, "volume": null}, {"date": "2022-10-03", "close": 98.9, "volume": 228.0}, {"date": "2022-10-04", "close": 99.0, "volume": 27638.0}, {"date": "2022-10-05", "close": 99.0, "volume": 5000.0}, {"date": "2022-10-06", "close": 99.0, "volume": 110.0}, {"date": "2022-10-07", "close": 99.0, "volume": 1131.0}, {"date": "2022-10-10", "close": 99.4, "volume": 2477.0}, {"date": "2022-10-11", "close": 99.3, "volume": 684.0}, {"date": "2022-10-12", "close": 99.3, "volume": 2468.0}, {"date": "2022-10-13", "close": 99.2, "volume": 1289.0}, {"date": "2022-10-14", "close": 99.25, "volume": 62.0}, {"date": "2022-10-17", "close": 99.2, "volume": 165.0}, {"date": "2022-10-18", "close": 99.3, "volume": 2607.0}, {"date": "2022-10-19", "close": 99.3, "volume": 4130.0}, {"date": "2022-10-20", "close": 99.35, "volume": 13.0}, {"date": "2022-10-21", "close": 99.301, "volume": 215.0}, {"date": "2022-10-24", "close": 99.3, "volume": 306.0}, {"date": "2022-10-25", "close": 99.35, "volume": 20936.0}, {"date": "2022-10-26", "close": 99.4, "volume": 5471.0}, {"date": "2022-10-27", "close": 99.5, "volume": 2190.0}, {"date": "2022-10-28", "close": 99.5, "volume": 28137.0}, {"date": "2022-10-31", "close": 99.772, "volume": 688.0}, {"date": "2022-11-01", "close": 99.772, "volume": null}, {"date": "2022-11-02", "close": 99.7, "volume": 1577.0}, {"date": "2022-11-03", "close": 99.75, "volume": 441.0}, {"date": "2022-11-04", "close": 99.7, "volume": 51.0}, {"date": "2022-11-07", "close": 99.6, "volume": 34183.0}, {"date": "2022-11-08", "close": 99.6, "volume": 260.0}, {"date": "2022-11-09", "close": 99.75, "volume": 27560.0}, {"date": "2022-11-10", "close": 99.9, "volume": 1552.0}, {"date": "2022-11-11", "close": 99.5, "volume": 159.0}, {"date": "2022-11-14", "close": 99.5, "volume": 152.0}, {"date": "2022-11-15", "close": 99.5, "volume": 74.0}, {"date": "2022-11-16", "close": 99.7, "volume": 110.0}, {"date": "2022-11-17", "close": 99.8, "volume": 158.0}, {"date": "2022-11-18", "close": 99.8, "volume": 3229.0}, {"date": "2022-11-21", "close": 99.9, "volume": 7443.0}, {"date": "2022-11-22", "close": 100.0, "volume": 9295.0}, {"date": "2022-11-23", "close": 100.1, "volume": 2389.0}, {"date": "2022-11-25", "close": 100.0, "volume": 11.0}, {"date": "2022-11-28", "close": 100.0, "volume": 14418.0}, {"date": "2022-11-29", "close": 100.1, "volume": 148924.0}, {"date": "2022-11-30", "close": 100.2, "volume": 201.0}, {"date": "2022-12-01", "close": 100.301, "volume": 745.0}, {"date": "2022-12-02", "close": 100.4, "volume": 32618.0}, {"date": "2022-12-05", "close": 100.3, "volume": 14779.0}, {"date": "2022-12-06", "close": 100.3, "volume": null}, {"date": "2022-12-07", "close": 100.3, "volume": 190.0}, {"date": "2022-12-08", "close": 100.3, "volume": 209.0}, {"date": "2022-12-09", "close": 100.301, "volume": 187.0}, {"date": "2022-12-12", "close": 100.4, "volume": 27851.0}, {"date": "2022-12-13", "close": 100.65, "volume": 13741.0}, {"date": "2022-12-14", "close": 100.7, "volume": 21142.0}, {"date": "2022-12-15", "close": 100.7, "volume": 4260.0}, {"date": "2022-12-16", "close": 100.5, "volume": 877.0}, {"date": "2022-12-19", "close": 100.7, "volume": 1418.0}, {"date": "2022-12-20", "close": 100.7, "volume": 7759.0}, {"date": "2022-12-21", "close": 100.7, "volume": 2588.0}, {"date": "2022-12-22", "close": 100.8, "volume": 666.0}, {"date": "2022-12-23", "close": 100.8, "volume": 4060.0}, {"date": "2022-12-27", "close": 100.85, "volume": 80.0}, {"date": "2022-12-28", "close": 100.9, "volume": 1355.0}, {"date": "2022-12-29", "close": 100.9, "volume": 40.0}, {"date": "2022-12-30", "close": 100.701, "volume": 105.0}, {"date": "2023-01-03", "close": 100.701, "volume": 108.0}, {"date": "2023-01-04", "close": 101.0, "volume": 11096.0}, {"date": "2023-01-05", "close": 101.2, "volume": 203259.0}, {"date": "2023-01-06", "close": 101.15, "volume": 13229.0}, {"date": "2023-01-09", "close": 101.1, "volume": 847.0}, {"date": "2023-01-10", "close": 101.3, "volume": 148844.0}, {"date": "2023-01-11", "close": 101.45, "volume": 96177.0}, {"date": "2023-01-12", "close": 101.45, "volume": 423.0}, {"date": "2023-01-13", "close": 101.4, "volume": 60339.0}, {"date": "2023-01-17", "close": 101.4, "volume": 180238.0}, {"date": "2023-01-18", "close": 101.5, "volume": 917.0}, {"date": "2023-01-19", "close": 101.5, "volume": 56360.0}, {"date": "2023-01-20", "close": 101.4, "volume": 15551.0}, {"date": "2023-01-23", "close": 101.4, "volume": 10080.0}, {"date": "2023-01-24", "close": 101.5, "volume": 30900.0}, {"date": "2023-01-25", "close": 101.5, "volume": 375.0}, {"date": "2023-01-26", "close": 101.4, "volume": 1796.0}, {"date": "2023-01-27", "close": 101.5, "volume": 4961.0}, {"date": "2023-01-30", "close": 101.55, "volume": 50.0}, {"date": "2023-01-31", "close": 101.6, "volume": 22778.0}, {"date": "2023-02-01", "close": 101.6, "volume": 532.0}, {"date": "2023-02-02", "close": 101.7, "volume": 8292.0}, {"date": "2023-02-03", "close": 101.65, "volume": 17825.0}, {"date": "2023-02-06", "close": 101.65, "volume": null}, {"date": "2023-02-07", "close": 101.6, "volume": 30516.0}, {"date": "2023-02-08", "close": 101.7, "volume": 3208.0}, {"date": "2023-02-09", "close": 101.7, "volume": null}, {"date": "2023-02-10", "close": 101.701, "volume": 65.0}, {"date": "2023-02-13", "close": 101.7, "volume": 49157.0}, {"date": "2023-02-14", "close": 101.7, "volume": 77190.0}, {"date": "2023-02-15", "close": 101.8, "volume": 4581.0}, {"date": "2023-02-16", "close": 101.7, "volume": 1511.0}, {"date": "2023-02-17", "close": 101.7, "volume": 465.0}, {"date": "2023-02-21", "close": 101.7, "volume": 10815.0}, {"date": "2023-02-22", "close": 101.75, "volume": 7240.0}, {"date": "2023-02-23", "close": 101.7, "volume": 13838.0}, {"date": "2023-02-24", "close": 101.8, "volume": 19388.0}, {"date": "2023-02-27", "close": 101.8, "volume": 114832.0}, {"date": "2023-02-28", "close": 99.9, "volume": 401.0}, {"date": "2023-03-01", "close": 102.15, "volume": 12980.0}, {"date": "2023-03-02", "close": 101.9, "volume": 49594.0}, {"date": "2023-03-03", "close": 102.0, "volume": 26443.0}, {"date": "2023-03-06", "close": 102.0, "volume": null}, {"date": "2023-03-07", "close": 101.2, "volume": 151.0}, {"date": "2023-03-08", "close": 100.5, "volume": 231.0}, {"date": "2023-03-09", "close": 100.6, "volume": 890.0}, {"date": "2023-03-10", "close": 101.3, "volume": 150.0}, {"date": "2023-03-13", "close": 101.05, "volume": 2354.0}, {"date": "2023-03-14", "close": 101.05, "volume": null}, {"date": "2023-03-15", "close": 100.2, "volume": 35.0}, {"date": "2023-03-16", "close": 101.1, "volume": 755.0}, {"date": "2023-03-17", "close": 100.6, "volume": 27.0}, {"date": "2023-03-20", "close": 100.4, "volume": 983.0}, {"date": "2023-03-21", "close": 100.8, "volume": 11.0}, {"date": "2023-03-22", "close": 100.8, "volume": null}, {"date": "2023-03-23", "close": 100.431, "volume": 20.0}, {"date": "2023-03-24", "close": 100.431, "volume": null}, {"date": "2023-03-27", "close": 100.431, "volume": null}, {"date": "2023-03-28", "close": 100.431, "volume": null}, {"date": "2023-03-29", "close": 100.431, "volume": null}, {"date": "2023-03-30", "close": 100.431, "volume": null}, {"date": "2023-03-31", "close": 100.15, "volume": 173.0}, {"date": "2023-04-03", "close": 100.5, "volume": 830.0}, {"date": "2023-04-04", "close": 100.5, "volume": null}, {"date": "2023-04-05", "close": 100.899, "volume": 8482.0}, {"date": "2023-04-06", "close": 101.2, "volume": 13.0}, {"date": "2023-04-10", "close": 101.0, "volume": 341.0}, {"date": "2023-04-11", "close": 101.0, "volume": null}, {"date": "2023-04-12", "close": 101.0, "volume": 16.0}, {"date": "2023-04-13", "close": 101.7, "volume": 946.0}, {"date": "2023-04-14", "close": 101.5, "volume": 23087.0}, {"date": "2023-04-17", "close": 101.5, "volume": null}, {"date": "2023-04-18", "close": 101.5, "volume": null}, {"date": "2023-04-19", "close": 101.5, "volume": null}, {"date": "2023-04-20", "close": 101.8, "volume": 140.0}, {"date": "2023-04-21", "close": 103.0, "volume": 159.0}, {"date": "2023-04-24", "close": 103.0, "volume": null}, {"date": "2023-04-25", "close": 102.75, "volume": 12.0}, {"date": "2023-04-26", "close": 102.0, "volume": 253.0}, {"date": "2023-04-27", "close": 102.1, "volume": 381.0}, {"date": "2023-04-28", "close": 101.6, "volume": 225.0}, {"date": "2023-05-01", "close": 101.6, "volume": null}, {"date": "2023-05-02", "close": 102.1, "volume": 434.0}, {"date": "2023-05-03", "close": 102.1, "volume": null}, {"date": "2023-05-04", "close": 102.1, "volume": null}, {"date": "2023-05-05", "close": 102.1, "volume": null}, {"date": "2023-05-08", "close": 102.1, "volume": null}, {"date": "2023-05-09", "close": 102.1, "volume": null}, {"date": "2023-05-10", "close": 102.1, "volume": null}, {"date": "2023-05-11", "close": 102.1, "volume": null}, {"date": "2023-05-12", "close": 102.1, "volume": null}, {"date": "2023-05-15", "close": 101.2, "volume": 11.0}, {"date": "2023-05-16", "close": 101.2, "volume": null}, {"date": "2023-05-17", "close": 101.2, "volume": null}, {"date": "2023-05-18", "close": 101.2, "volume": null}, {"date": "2023-05-19", "close": 101.2, "volume": null}, {"date": "2023-05-22", "close": 101.2, "volume": null}, {"date": "2023-05-23", "close": 101.2, "volume": null}, {"date": "2023-05-24", "close": 101.2, "volume": null}, {"date": "2023-05-25", "close": 102.8, "volume": 136.0}, {"date": "2023-05-26", "close": 102.8, "volume": null}, {"date": "2023-05-30", "close": 102.8, "volume": null}, {"date": "2023-05-31", "close": 102.8, "volume": null}, {"date": "2023-06-01", "close": 104.9, "volume": 47.0}, {"date": "2023-06-02", "close": 104.9, "volume": null}, {"date": "2023-06-05", "close": 102.0, "volume": 96.0}, {"date": "2023-06-06", "close": 102.0, "volume": null}, {"date": "2023-06-07", "close": 102.0, "volume": null}, {"date": "2023-06-08", "close": 102.0, "volume": null}, {"date": "2023-06-09", "close": 102.0, "volume": null}, {"date": "2023-06-12", "close": 102.0, "volume": null}, {"date": "2023-06-13", "close": 102.0, "volume": null}, {"date": "2023-06-14", "close": 102.0, "volume": null}, {"date": "2023-06-15", "close": 102.392, "volume": 41.0}, {"date": "2023-06-16", "close": 102.392, "volume": null}, {"date": "2023-06-20", "close": 104.0, "volume": 101.0}, {"date": "2023-06-21", "close": 103.7, "volume": 453.0}, {"date": "2023-06-22", "close": 103.7, "volume": null}, {"date": "2023-06-23", "close": 103.7, "volume": null}, {"date": "2023-06-26", "close": 102.3, "volume": 100.0}, {"date": "2023-06-27", "close": 102.3, "volume": null}, {"date": "2023-06-28", "close": 102.7, "volume": 65.0}, {"date": "2023-06-29", "close": 102.7, "volume": null}, {"date": "2023-06-30", "close": 102.65, "volume": 10.0}, {"date": "2023-07-03", "close": 102.65, "volume": 43.0}, {"date": "2023-07-05", "close": 102.7, "volume": 10.0}, {"date": "2023-07-06", "close": 102.65, "volume": 40.0}, {"date": "2023-07-07", "close": 102.7, "volume": 10.0}, {"date": "2023-07-10", "close": 102.7, "volume": 42.0}, {"date": "2023-07-11", "close": 102.5, "volume": 12.0}, {"date": "2023-07-12", "close": 102.5, "volume": null}, {"date": "2023-07-13", "close": 102.5, "volume": null}, {"date": "2023-07-14", "close": 102.5, "volume": null}, {"date": "2023-07-17", "close": 102.65, "volume": 112.0}, {"date": "2023-07-18", "close": 102.65, "volume": null}, {"date": "2023-07-19", "close": 102.7, "volume": 2433.0}, {"date": "2023-07-20", "close": 103.0, "volume": 1023.0}, {"date": "2023-07-21", "close": 104.0, "volume": 20.0}, {"date": "2023-07-24", "close": 103.6, "volume": 1392.0}, {"date": "2023-07-25", "close": 103.6, "volume": null}, {"date": "2023-07-26", "close": 103.5, "volume": 10.0}, {"date": "2023-07-27", "close": 103.5, "volume": 50.0}, {"date": "2023-07-28", "close": 103.5, "volume": null}, {"date": "2023-07-31", "close": 103.1, "volume": 19.0}, {"date": "2023-08-01", "close": 103.5, "volume": 227.0}, {"date": "2023-08-02", "close": 103.5, "volume": null}, {"date": "2023-08-03", "close": 103.5, "volume": null}, {"date": "2023-08-04", "close": 103.5, "volume": null}, {"date": "2023-08-07", "close": 103.5, "volume": null}, {"date": "2023-08-08", "close": 103.5, "volume": null}, {"date": "2023-08-09", "close": 104.2, "volume": 81.0}, {"date": "2023-08-10", "close": 104.0, "volume": 20.0}, {"date": "2023-08-11", "close": 104.0, "volume": null}, {"date": "2023-08-14", "close": 104.0, "volume": null}, {"date": "2023-08-15", "close": 104.2, "volume": 163.0}, {"date": "2023-08-16", "close": 105.0, "volume": 157.0}, {"date": "2023-08-17", "close": 104.3, "volume": 11.0}, {"date": "2023-08-18", "close": 104.3, "volume": null}, {"date": "2023-08-21", "close": 105.0, "volume": 220.0}, {"date": "2023-08-22", "close": 105.0, "volume": null}, {"date": "2023-08-23", "close": 107.9, "volume": 51.0}, {"date": "2023-08-24", "close": 107.9, "volume": null}, {"date": "2023-08-25", "close": 107.9, "volume": null}, {"date": "2023-08-28", "close": 107.9, "volume": null}, {"date": "2023-08-29", "close": 107.9, "volume": null}, {"date": "2023-08-30", "close": 107.9, "volume": null}, {"date": "2023-08-31", "close": 107.9, "volume": null}, {"date": "2023-09-01", "close": 107.9, "volume": null}, {"date": "2023-09-05", "close": 107.9, "volume": null}, {"date": "2023-09-06", "close": 107.9, "volume": null}, {"date": "2023-09-07", "close": 107.9, "volume": null}, {"date": "2023-09-08", "close": 106.1, "volume": 256.0}, {"date": "2023-09-11", "close": 105.2, "volume": 196.0}, {"date": "2023-09-12", "close": 105.99, "volume": 114.0}, {"date": "2023-09-13", "close": 105.99, "volume": null}, {"date": "2023-09-14", "close": 106.0, "volume": 87.0}, {"date": "2023-09-15", "close": 106.0, "volume": null}, {"date": "2023-09-18", "close": 106.0, "volume": null}, {"date": "2023-09-19", "close": 106.0, "volume": null}, {"date": "2023-09-20", "close": 105.3, "volume": 212.0}, {"date": "2023-09-21", "close": 105.304, "volume": 20.0}, {"date": "2023-09-22", "close": 105.304, "volume": null}, {"date": "2023-09-25", "close": 105.5, "volume": 26.0}, {"date": "2023-09-26", "close": 105.5, "volume": null}, {"date": "2023-09-27", "close": 105.5, "volume": 173.0}, {"date": "2023-09-28", "close": 104.5, "volume": 16.0}, {"date": "2023-09-29", "close": 104.5, "volume": null}, {"date": "2023-10-02", "close": 104.5, "volume": null}, {"date": "2023-10-03", "close": 105.3, "volume": 84.0}, {"date": "2023-10-04", "close": 105.3, "volume": null}, {"date": "2023-10-05", "close": 105.3, "volume": null}, {"date": "2023-10-06", "close": 105.3, "volume": null}, {"date": "2023-10-09", "close": 105.3, "volume": null}, {"date": "2023-10-10", "close": 105.55, "volume": 93.0}, {"date": "2023-10-11", "close": 105.55, "volume": null}, {"date": "2023-10-12", "close": 105.55, "volume": null}, {"date": "2023-10-13", "close": 105.55, "volume": null}, {"date": "2023-10-16", "close": 105.55, "volume": null}, {"date": "2023-10-17", "close": 105.55, "volume": null}, {"date": "2023-10-18", "close": 105.5, "volume": 10.0}, {"date": "2023-10-19", "close": 105.5, "volume": 12.0}, {"date": "2023-10-20", "close": 105.8, "volume": 25.0}, {"date": "2023-10-23", "close": 105.8, "volume": null}, {"date": "2023-10-24", "close": 105.8, "volume": null}, {"date": "2023-10-25", "close": 105.8, "volume": 3314.0}, {"date": "2023-10-26", "close": 105.8, "volume": null}, {"date": "2023-10-27", "close": 105.8, "volume": 60.0}, {"date": "2023-10-30", "close": 106.0, "volume": 28784.0}, {"date": "2023-10-31", "close": 106.0, "volume": null}, {"date": "2023-11-01", "close": 106.45, "volume": 26.0}, {"date": "2023-11-02", "close": 106.2, "volume": 91.0}, {"date": "2023-11-03", "close": 107.0, "volume": 184.0}, {"date": "2023-11-06", "close": 107.0, "volume": null}, {"date": "2023-11-07", "close": 106.1, "volume": 177.0}, {"date": "2023-11-08", "close": 106.1, "volume": 3415.0}, {"date": "2023-11-09", "close": 106.1, "volume": null}, {"date": "2023-11-10", "close": 106.11, "volume": 24.0}, {"date": "2023-11-13", "close": 106.4, "volume": 65.0}, {"date": "2023-11-14", "close": 106.4, "volume": null}, {"date": "2023-11-15", "close": 106.4, "volume": null}, {"date": "2023-11-16", "close": 106.4, "volume": null}, {"date": "2023-11-17", "close": 106.685, "volume": 9073.0}, {"date": "2023-11-20", "close": 106.685, "volume": null}, {"date": "2023-11-21", "close": 107.5, "volume": 5145.0}, {"date": "2023-11-22", "close": 107.5, "volume": null}, {"date": "2023-11-24", "close": 108.5, "volume": 614.0}, {"date": "2023-11-27", "close": 107.9, "volume": 10.0}, {"date": "2023-11-28", "close": 106.6, "volume": 20028.0}, {"date": "2023-11-29", "close": 106.9, "volume": 40121.0}, {"date": "2023-11-30", "close": 106.3, "volume": 29.0}, {"date": "2023-12-01", "close": 106.7, "volume": 208.0}, {"date": "2023-12-04", "close": 106.3, "volume": 42609.0}, {"date": "2023-12-05", "close": 106.3, "volume": null}, {"date": "2023-12-06", "close": 107.0, "volume": 133.0}, {"date": "2023-12-07", "close": 106.8, "volume": 80.0}, {"date": "2023-12-08", "close": 107.6, "volume": 647.0}, {"date": "2023-12-11", "close": 106.2, "volume": 17681.0}, {"date": "2023-12-12", "close": 105.6, "volume": 468.0}, {"date": "2023-12-13", "close": 106.2, "volume": 923.0}, {"date": "2023-12-14", "close": 106.2, "volume": null}, {"date": "2023-12-15", "close": 106.01, "volume": 112.0}, {"date": "2023-12-18", "close": 106.01, "volume": null}, {"date": "2023-12-19", "close": 106.01, "volume": null}, {"date": "2023-12-20", "close": 106.01, "volume": null}, {"date": "2023-12-21", "close": 106.01, "volume": null}, {"date": "2023-12-22", "close": 106.1, "volume": 35.0}, {"date": "2023-12-26", "close": 106.1, "volume": null}, {"date": "2023-12-27", "close": 105.9, "volume": 75.0}, {"date": "2023-12-28", "close": 105.9, "volume": 20.0}, {"date": "2023-12-29", "close": 105.9, "volume": null}, {"date": "2024-01-02", "close": 105.9, "volume": null}, {"date": "2024-01-03", "close": 105.9, "volume": null}, {"date": "2024-01-04", "close": 106.4, "volume": 15.0}, {"date": "2024-01-05", "close": 106.0, "volume": 14.0}, {"date": "2024-01-08", "close": 106.0, "volume": null}, {"date": "2024-01-09", "close": 106.0, "volume": null}, {"date": "2024-01-10", "close": 106.0, "volume": null}, {"date": "2024-01-11", "close": 106.0, "volume": null}, {"date": "2024-01-12", "close": 106.0, "volume": 12.0}, {"date": "2024-01-16", "close": 106.1, "volume": 23.0}, {"date": "2024-01-17", "close": 106.1, "volume": null}, {"date": "2024-01-18", "close": 106.1, "volume": null}, {"date": "2024-01-19", "close": 106.5, "volume": 10822.0}, {"date": "2024-01-22", "close": 106.5, "volume": null}, {"date": "2024-01-23", "close": 106.0, "volume": 346.0}, {"date": "2024-01-24", "close": 106.0, "volume": null}, {"date": "2024-01-25", "close": 106.7, "volume": 106.0}, {"date": "2024-01-26", "close": 106.0, "volume": 11.0}, {"date": "2024-01-29", "close": 106.0, "volume": null}, {"date": "2024-01-30", "close": 106.0, "volume": null}, {"date": "2024-01-31", "close": 106.0, "volume": null}, {"date": "2024-02-01", "close": 106.0, "volume": null}, {"date": "2024-02-02", "close": 106.7, "volume": 33.0}, {"date": "2024-02-05", "close": 106.7, "volume": null}, {"date": "2024-02-06", "close": 106.7, "volume": null}, {"date": "2024-02-07", "close": 106.7, "volume": null}, {"date": "2024-02-08", "close": 106.7, "volume": null}, {"date": "2024-02-09", "close": 106.7, "volume": null}, {"date": "2024-02-12", "close": 106.8, "volume": 11.0}, {"date": "2024-02-13", "close": 106.8, "volume": null}, {"date": "2024-02-14", "close": 106.8, "volume": null}, {"date": "2024-02-15", "close": 108.701, "volume": 30.0}, {"date": "2024-02-16", "close": 107.4, "volume": 440.0}, {"date": "2024-02-20", "close": 107.7, "volume": 86.0}, {"date": "2024-02-21", "close": 107.7, "volume": null}, {"date": "2024-02-22", "close": 107.4, "volume": 108.0}, {"date": "2024-02-23", "close": 107.4, "volume": 97.0}, {"date": "2024-02-26", "close": 107.5, "volume": 478.0}, {"date": "2024-02-27", "close": 107.8, "volume": 68269.0}, {"date": "2024-02-28", "close": 108.1, "volume": 408.0}, {"date": "2024-02-29", "close": 114.706, "volume": 2286.0}, {"date": "2024-03-01", "close": 118.5, "volume": 2820.0}, {"date": "2024-03-04", "close": 108.6, "volume": 6406.0}, {"date": "2024-03-05", "close": 112.5, "volume": 340.0}, {"date": "2024-03-06", "close": 114.1, "volume": 766.0}, {"date": "2024-03-07", "close": 110.1, "volume": 1842.0}, {"date": "2024-03-08", "close": 87.3, "volume": 33505.0}, {"date": "2024-03-11", "close": 74.9, "volume": 4756.0}, {"date": "2024-03-12", "close": 80.0, "volume": 18101.0}, {"date": "2024-03-13", "close": 82.6, "volume": 1626.0}, {"date": "2024-03-14", "close": 77.0, "volume": 5439.0}, {"date": "2024-03-15", "close": 105.6, "volume": 35374.0}, {"date": "2024-03-18", "close": 137.5, "volume": 56596.0}, {"date": "2024-03-19", "close": 124.9, "volume": 12945.0}, {"date": "2024-03-20", "close": 122.8, "volume": 3962.0}, {"date": "2024-03-21", "close": 111.25, "volume": 8562.0}, {"date": "2024-03-22", "close": 79.5, "volume": 14856.0}, {"date": "2024-03-25", "close": 59.4, "volume": 8625.0}, {"date": "2024-03-26", "close": 58.2, "volume": 18181.0}, {"date": "2024-03-27", "close": 67.9, "volume": 10700.0}, {"date": "2024-03-28", "close": 67.5, "volume": 4316.0}, {"date": "2024-04-01", "close": 58.8, "volume": 1863.0}, {"date": "2024-04-02", "close": 52.5, "volume": 5987.0}, {"date": "2024-04-03", "close": 58.1, "volume": 17287.0}, {"date": "2024-04-04", "close": 56.3, "volume": 2565.0}, {"date": "2024-04-05", "close": 60.0, "volume": 2774.0}, {"date": "2024-04-08", "close": 62.0, "volume": 4798.0}, {"date": "2024-04-09", "close": 55.651, "volume": 3762.0}, {"date": "2024-04-10", "close": 58.0, "volume": 2901.0}, {"date": "2024-04-11", "close": 60.0, "volume": 6498.0}, {"date": "2024-04-12", "close": 51.0, "volume": 3957.0}, {"date": "2024-04-15", "close": 54.8, "volume": 1772.0}, {"date": "2024-04-16", "close": 55.6, "volume": 487.0}, {"date": "2024-04-17", "close": 53.8, "volume": 1257.0}, {"date": "2024-04-18", "close": 54.9, "volume": 1817.0}, {"date": "2024-04-19", "close": 49.5, "volume": 3724.0}, {"date": "2024-04-22", "close": 46.4, "volume": 2185.0}, {"date": "2024-04-23", "close": 43.0, "volume": 2248.0}, {"date": "2024-04-24", "close": 37.3, "volume": 9811.0}, {"date": "2024-04-25", "close": 25.9, "volume": 23429.0}, {"date": "2024-04-26", "close": 26.7, "volume": 9635.0}, {"date": "2024-04-29", "close": 24.1, "volume": 5436.0}, {"date": "2024-04-30", "close": 22.7, "volume": 7357.0}, {"date": "2024-05-01", "close": 21.1, "volume": 26035.0}, {"date": "2024-05-02", "close": 16.2, "volume": 46129.0}, {"date": "2024-05-03", "close": 16.0, "volume": 10504.0}, {"date": "2024-05-06", "close": 18.7, "volume": 10797.0}, {"date": "2024-05-07", "close": 18.2, "volume": 5311.0}, {"date": "2024-05-08", "close": 17.6, "volume": 3646.0}, {"date": "2024-05-09", "close": 17.15, "volume": 5571.0}, {"date": "2024-05-10", "close": 14.5, "volume": 14099.0}, {"date": "2024-05-13", "close": 14.1, "volume": 8350.0}, {"date": "2024-05-14", "close": 14.2, "volume": 20826.0}, {"date": "2024-05-15", "close": 10.5, "volume": 30257.0}, {"date": "2024-05-16", "close": 12.7, "volume": 21565.0}, {"date": "2024-05-17", "close": 11.2, "volume": 5085.0}, {"date": "2024-05-20", "close": 11.9, "volume": 15668.0}, {"date": "2024-05-21", "close": 11.9, "volume": 7403.0}, {"date": "2024-05-22", "close": 12.9, "volume": 2396.0}, {"date": "2024-05-23", "close": 11.9, "volume": 6255.0}, {"date": "2024-05-24", "close": 11.6, "volume": 8599.0}, {"date": "2024-05-28", "close": 12.7, "volume": 11888.0}, {"date": "2024-05-29", "close": 26.4, "volume": 10822010.0}, {"date": "2024-05-30", "close": 25.8, "volume": 263962.0}, {"date": "2024-05-31", "close": 54.4, "volume": 6799439.0}, {"date": "2024-06-03", "close": 46.9, "volume": 766219.0}, {"date": "2024-06-04", "close": 36.5, "volume": 107600.0}, {"date": "2024-06-05", "close": 35.0, "volume": 88463.0}, {"date": "2024-06-06", "close": 43.6, "volume": 567256.0}, {"date": "2024-06-07", "close": 40.7, "volume": 163360.0}, {"date": "2024-06-10", "close": 44.5, "volume": 243483.0}, {"date": "2024-06-11", "close": 41.5, "volume": 160528.0}, {"date": "2024-06-12", "close": 43.7, "volume": 42556.0}, {"date": "2024-06-13", "close": 44.1, "volume": 82201.0}, {"date": "2024-06-14", "close": 41.7, "volume": 47847.0}, {"date": "2024-06-17", "close": 41.3, "volume": 30694.0}, {"date": "2024-06-18", "close": 35.9, "volume": 33799.0}, {"date": "2024-06-20", "close": 36.2, "volume": 14812.0}, {"date": "2024-06-21", "close": 29.8, "volume": 47598.0}, {"date": "2024-06-24", "close": 33.0, "volume": 33976.0}, {"date": "2024-06-25", "close": 31.2, "volume": 13695.0}, {"date": "2024-06-26", "close": 30.9, "volume": 13947.0}, {"date": "2024-06-27", "close": 33.8, "volume": 25104.0}, {"date": "2024-06-28", "close": 34.5, "volume": 12482.0}, {"date": "2024-07-01", "close": 32.4, "volume": 43812.0}, {"date": "2024-07-02", "close": 32.3, "volume": 12128.0}, {"date": "2024-07-03", "close": 30.0, "volume": 14013.0}, {"date": "2024-07-05", "close": 30.6, "volume": 9253.0}, {"date": "2024-07-08", "close": 31.1, "volume": 3692.0}, {"date": "2024-07-09", "close": 28.5, "volume": 14768.0}, {"date": "2024-07-10", "close": 29.4, "volume": 11752.0}, {"date": "2024-07-11", "close": 31.6, "volume": 9527.0}, {"date": "2024-07-12", "close": 31.0, "volume": 3390.0}, {"date": "2024-07-15", "close": 35.7, "volume": 28429.0}, {"date": "2024-07-16", "close": 35.9, "volume": 7582.0}, {"date": "2024-07-17", "close": 31.7, "volume": 10236.0}, {"date": "2024-07-18", "close": 30.6, "volume": 3553.0}, {"date": "2024-07-19", "close": 29.1, "volume": 10390.0}, {"date": "2024-07-22", "close": 28.6, "volume": 6029.0}, {"date": "2024-07-23", "close": 29.3, "volume": 10858.0}, {"date": "2024-07-24", "close": 27.9, "volume": 3153.0}, {"date": "2024-07-25", "close": 26.6, "volume": 10581.0}, {"date": "2024-07-26", "close": 27.4, "volume": 4443.0}, {"date": "2024-07-29", "close": 28.3, "volume": 14491.0}, {"date": "2024-07-30", "close": 24.5, "volume": 13358.0}, {"date": "2024-07-31", "close": 20.8, "volume": 17134.0}, {"date": "2024-08-01", "close": 18.1, "volume": 10530.0}, {"date": "2024-08-02", "close": 15.9, "volume": 14943.0}, {"date": "2024-08-05", "close": 14.8, "volume": 11523.0}, {"date": "2024-08-06", "close": 16.3, "volume": 8068.0}, {"date": "2024-08-07", "close": 16.5, "volume": 3041.0}, {"date": "2024-08-08", "close": 18.4, "volume": 3986.0}, {"date": "2024-08-09", "close": 18.1, "volume": 2063.0}, {"date": "2024-08-12", "close": 18.8, "volume": 3158.0}, {"date": "2024-08-13", "close": 22.0, "volume": 3585.0}, {"date": "2024-08-14", "close": 22.6, "volume": 8502.0}, {"date": "2024-08-15", "close": 21.0, "volume": 9109.0}, {"date": "2024-08-16", "close": 18.3, "volume": 3841.0}, {"date": "2024-08-19", "close": 20.0, "volume": 5815.0}, {"date": "2024-08-20", "close": 17.1, "volume": 3377.0}, {"date": "2024-08-21", "close": 18.5, "volume": 5206.0}, {"date": "2024-08-22", "close": 17.3, "volume": 2864.0}, {"date": "2024-08-23", "close": 17.8, "volume": 1919.0}, {"date": "2024-08-26", "close": 17.1, "volume": 382875.0}, {"date": "2024-08-27", "close": 14.6, "volume": 40880.0}, {"date": "2024-08-28", "close": 14.1, "volume": 24312.0}, {"date": "2024-08-29", "close": 11.9, "volume": 30675.0}, {"date": "2024-08-30", "close": 11.7, "volume": 23079.0}, {"date": "2024-09-03", "close": 11.6, "volume": 13844.0}, {"date": "2024-09-04", "close": 11.3, "volume": 11884.0}, {"date": "2024-09-05", "close": 9.6, "volume": 31046.0}, {"date": "2024-09-06", "close": 9.995, "volume": 11192.0}, {"date": "2024-09-09", "close": 9.4, "volume": 11846.0}, {"date": "2024-09-10", "close": 10.9, "volume": 12785.0}, {"date": "2024-09-11", "close": 10.1, "volume": 13661.0}, {"date": "2024-09-12", "close": 9.8, "volume": 10537.0}, {"date": "2024-09-13", "close": 10.2, "volume": 4892.0}, {"date": "2024-09-16", "close": 10.5, "volume": 7645.0}, {"date": "2024-09-17", "close": 11.7, "volume": 9705.0}, {"date": "2024-09-18", "close": 11.0, "volume": 6142.0}, {"date": "2024-09-19", "close": 11.1, "volume": 11019.0}, {"date": "2024-09-20", "close": 10.4, "volume": 15304.0}, {"date": "2024-09-23", "close": 9.964, "volume": 15152.0}, {"date": "2024-09-24", "close": 9.416, "volume": 17839.0}, {"date": "2024-09-25", "close": 9.848, "volume": 6500.0}, {"date": "2024-09-26", "close": 9.945, "volume": 8936.0}, {"date": "2024-09-27", "close": 10.2, "volume": 7688.0}, {"date": "2024-09-30", "close": 10.4, "volume": 9037.0}, {"date": "2024-10-01", "close": 10.0, "volume": 4470.0}, {"date": "2024-10-02", "close": 10.0, "volume": 15953.0}, {"date": "2024-10-03", "close": 9.8, "volume": 3544.0}, {"date": "2024-10-04", "close": 9.85, "volume": 11405.0}, {"date": "2024-10-07", "close": 9.65, "volume": 10242.0}, {"date": "2024-10-08", "close": 9.999, "volume": 4228.0}, {"date": "2024-10-09", "close": 9.901, "volume": 22313.0}, {"date": "2024-10-10", "close": 8.8, "volume": 33232.0}, {"date": "2024-10-11", "close": 9.398, "volume": 6273.0}, {"date": "2024-10-14", "close": 9.616, "volume": 11856.0}, {"date": "2024-10-15", "close": 9.1355, "volume": 24146.0}, {"date": "2024-10-16", "close": 9.474, "volume": 18295.0}, {"date": "2024-10-17", "close": 9.2, "volume": 15557.0}, {"date": "2024-10-18", "close": 9.9, "volume": 26465.0}, {"date": "2024-10-21", "close": 9.8, "volume": 12509.0}, {"date": "2024-10-22", "close": 9.083, "volume": 5972.0}, {"date": "2024-10-23", "close": 8.898, "volume": 18283.0}, {"date": "2024-10-24", "close": 8.81, "volume": 20591.0}, {"date": "2024-10-25", "close": 9.0, "volume": 10065.0}, {"date": "2024-10-28", "close": 9.5, "volume": 8613.0}, {"date": "2024-10-29", "close": 9.494, "volume": 4396.0}, {"date": "2024-10-30", "close": 8.6, "volume": 46887.0}, {"date": "2024-10-31", "close": 8.565, "volume": 10752.0}, {"date": "2024-11-01", "close": 8.303, "volume": 13716.0}, {"date": "2024-11-04", "close": 7.8, "volume": 16688.0}, {"date": "2024-11-05", "close": 7.712, "volume": 8716.0}, {"date": "2024-11-06", "close": 8.569, "volume": 21162.0}, {"date": "2024-11-07", "close": 9.783, "volume": 25701.0}, {"date": "2024-11-08", "close": 11.1, "volume": 20773.0}, {"date": "2024-11-11", "close": 10.7, "volume": 16610.0}, {"date": "2024-11-12", "close": 9.466, "volume": 10538.0}, {"date": "2024-11-13", "close": 9.64, "volume": 4400.0}, {"date": "2024-11-14", "close": 7.212, "volume": 25855.0}, {"date": "2024-11-15", "close": 8.0, "volume": 11393.0}, {"date": "2024-11-18", "close": 8.1, "volume": 6317.0}, {"date": "2024-11-19", "close": 8.143, "volume": 6713.0}, {"date": "2024-11-20", "close": 7.9, "volume": 3205.0}, {"date": "2024-11-21", "close": 8.74, "volume": 14356.0}, {"date": "2024-11-22", "close": 8.51, "volume": 5616.0}, {"date": "2024-11-25", "close": 8.545, "volume": 3518.0}, {"date": "2024-11-26", "close": 8.805, "volume": 11721.0}, {"date": "2024-11-27", "close": 9.15, "volume": 103437.0}, {"date": "2024-11-29", "close": 8.2, "volume": 22785.0}, {"date": "2024-12-02", "close": 7.5, "volume": 32698.0}, {"date": "2024-12-03", "close": 7.413, "volume": 12250.0}, {"date": "2024-12-04", "close": 7.5, "volume": 5005.0}, {"date": "2024-12-05", "close": 7.51, "volume": 4403.0}, {"date": "2024-12-06", "close": 7.7, "volume": 25303.0}, {"date": "2024-12-09", "close": 8.4, "volume": 112912.0}, {"date": "2024-12-10", "close": 8.735, "volume": 1192787.0}, {"date": "2024-12-11", "close": 8.081, "volume": 93077.0}, {"date": "2024-12-12", "close": 8.706, "volume": 47084.0}, {"date": "2024-12-13", "close": 7.9317, "volume": 64645.0}, {"date": "2024-12-16", "close": 7.776, "volume": 19962.0}, {"date": "2024-12-17", "close": 7.202, "volume": 18244.0}, {"date": "2024-12-18", "close": 6.853, "volume": 36991.0}, {"date": "2024-12-19", "close": 7.187, "volume": 29682.0}, {"date": "2024-12-20", "close": 6.931, "volume": 35327.0}, {"date": "2024-12-23", "close": 7.413, "volume": 14746.0}, {"date": "2024-12-24", "close": 7.19, "volume": 7171.0}, {"date": "2024-12-26", "close": 8.046, "volume": 53292.0}, {"date": "2024-12-27", "close": 8.1, "volume": 63858.0}, {"date": "2024-12-30", "close": 9.0, "volume": 1106219.0}, {"date": "2024-12-31", "close": 9.74, "volume": 2264840.0}, {"date": "2025-01-02", "close": 10.7, "volume": 344748.0}, {"date": "2025-01-03", "close": 9.7, "volume": 174230.0}, {"date": "2025-01-06", "close": 9.2, "volume": 127905.0}, {"date": "2025-01-07", "close": 8.9, "volume": 129017.0}, {"date": "2025-01-08", "close": 7.75, "volume": 130443.0}, {"date": "2025-01-10", "close": 7.45, "volume": 54008.0}, {"date": "2025-01-13", "close": 6.659, "volume": 81515.0}, {"date": "2025-01-14", "close": 6.611, "volume": 40066.0}, {"date": "2025-01-15", "close": 6.4, "volume": 43730.0}, {"date": "2025-01-16", "close": 6.006, "volume": 63184.0}, {"date": "2025-01-17", "close": 6.3, "volume": 116480.0}, {"date": "2025-01-21", "close": 5.982, "volume": 39970.0}, {"date": "2025-01-22", "close": 5.872, "volume": 46721.0}, {"date": "2025-01-23", "close": 5.15, "volume": 70379.0}, {"date": "2025-01-24", "close": 5.325, "volume": 21453.0}, {"date": "2025-01-27", "close": 4.78, "volume": 63318.0}, {"date": "2025-01-28", "close": 4.49, "volume": 32911.0}, {"date": "2025-01-29", "close": 4.3, "volume": 29457.0}, {"date": "2025-01-30", "close": 3.649, "volume": 103102.0}, {"date": "2025-01-31", "close": 3.787, "volume": 35323.0}, {"date": "2025-02-03", "close": 3.75, "volume": 57705.0}, {"date": "2025-02-04", "close": 3.86, "volume": 37860.0}, {"date": "2025-02-05", "close": 3.9, "volume": 32690.0}, {"date": "2025-02-06", "close": 3.99, "volume": 44114.0}, {"date": "2025-02-07", "close": 4.1, "volume": 334930.0}, {"date": "2025-02-10", "close": 6.951, "volume": 22134360.0}, {"date": "2025-02-11", "close": 6.5, "volume": 717905.0}, {"date": "2025-02-12", "close": 6.388, "volume": 397425.0}, {"date": "2025-02-13", "close": 6.663, "volume": 295414.0}, {"date": "2025-02-14", "close": 6.666, "volume": 156226.0}, {"date": "2025-02-18", "close": 5.92, "volume": 84594.0}, {"date": "2025-02-19", "close": 5.576, "volume": 60498.0}, {"date": "2025-02-20", "close": 5.11, "volume": 86788.0}, {"date": "2025-02-21", "close": 4.399, "volume": 114386.0}, {"date": "2025-02-24", "close": 4.39, "volume": 104912.0}, {"date": "2025-02-25", "close": 3.95, "volume": 53496.0}, {"date": "2025-02-26", "close": 4.314, "volume": 25622.0}, {"date": "2025-02-27", "close": 4.002, "volume": 28826.0}, {"date": "2025-02-28", "close": 3.89, "volume": 35445.0}, {"date": "2025-03-03", "close": 3.46, "volume": 35168.0}, {"date": "2025-03-04", "close": 3.649, "volume": 41439.0}, {"date": "2025-03-05", "close": 3.697, "volume": 19753.0}, {"date": "2025-03-06", "close": 3.63, "volume": 29928.0}, {"date": "2025-03-07", "close": 3.59, "volume": 48228.0}, {"date": "2025-03-10", "close": 3.59, "volume": 34057.0}, {"date": "2025-03-11", "close": 3.9, "volume": 68014.0}, {"date": "2025-03-12", "close": 3.99, "volume": 66652.0}, {"date": "2025-03-13", "close": 3.98, "volume": 31574.0}, {"date": "2025-03-14", "close": 3.704, "volume": 71765.0}, {"date": "2025-03-17", "close": 3.9, "volume": 33434.0}, {"date": "2025-03-18", "close": 3.79, "volume": 58103.0}, {"date": "2025-03-19", "close": 3.79, "volume": 14836.0}, {"date": "2025-03-20", "close": 3.8, "volume": 15725.0}, {"date": "2025-03-21", "close": 3.904, "volume": 24858.0}, {"date": "2025-03-24", "close": 3.802, "volume": 46435.0}, {"date": "2025-03-25", "close": 3.821, "volume": 12214.0}, {"date": "2025-03-26", "close": 3.813, "volume": 12723.0}, {"date": "2025-03-27", "close": 3.83, "volume": 80460.0}, {"date": "2025-03-28", "close": 3.7, "volume": 17573.0}, {"date": "2025-03-31", "close": 3.44, "volume": 14314.0}, {"date": "2025-04-01", "close": 3.39, "volume": 26069.0}, {"date": "2025-04-02", "close": 3.345, "volume": 14016.0}, {"date": "2025-04-03", "close": 3.0, "volume": 16834.0}, {"date": "2025-04-04", "close": 3.11, "volume": 141732.0}, {"date": "2025-04-07", "close": 3.094, "volume": 42644.0}, {"date": "2025-04-08", "close": 2.784, "volume": 25466.0}, {"date": "2025-04-09", "close": 3.111, "volume": 17821.0}, {"date": "2025-04-10", "close": 2.895, "volume": 8726.0}, {"date": "2025-04-11", "close": 3.152, "volume": 37110.0}, {"date": "2025-04-14", "close": 3.24, "volume": 16517.0}, {"date": "2025-04-15", "close": 3.142, "volume": 13897.0}, {"date": "2025-04-16", "close": 3.443, "volume": 47876.0}, {"date": "2025-04-17", "close": 3.467, "volume": 9517.0}, {"date": "2025-04-21", "close": 3.5, "volume": 19870.0}, {"date": "2025-04-22", "close": 3.383, "volume": 6355.0}, {"date": "2025-04-23", "close": 3.59, "volume": 18119.0}, {"date": "2025-04-24", "close": 3.6, "volume": 64580.0}, {"date": "2025-04-25", "close": 3.61, "volume": 16398.0}, {"date": "2025-04-28", "close": 3.65, "volume": 64693.0}, {"date": "2025-04-29", "close": 3.63, "volume": 3562.0}, {"date": "2025-04-30", "close": 3.59, "volume": 15320.0}, {"date": "2025-05-01", "close": 3.6, "volume": 23299.0}, {"date": "2025-05-02", "close": 3.49, "volume": 29825.0}, {"date": "2025-05-05", "close": 3.4, "volume": 4083.0}, {"date": "2025-05-06", "close": 3.005, "volume": 29686.0}, {"date": "2025-05-07", "close": 2.9, "volume": 12502.0}, {"date": "2025-05-08", "close": 3.148, "volume": 8005.0}, {"date": "2025-05-09", "close": 3.177, "volume": 8342.0}, {"date": "2025-05-12", "close": 2.947, "volume": 38418.0}, {"date": "2025-05-13", "close": 3.0, "volume": 8447.0}, {"date": "2025-05-14", "close": 2.999, "volume": 15424.0}, {"date": "2025-05-15", "close": 2.986, "volume": 17454.0}, {"date": "2025-05-16", "close": 2.94, "volume": 14197.0}, {"date": "2025-05-19", "close": 2.944, "volume": 10761.0}, {"date": "2025-05-20", "close": 2.9, "volume": 32877.0}, {"date": "2025-05-21", "close": 2.884, "volume": 34324.0}, {"date": "2025-05-22", "close": 2.581, "volume": 69015.0}, {"date": "2025-05-23", "close": 2.59, "volume": 16536.0}, {"date": "2025-05-27", "close": 2.498, "volume": 32163.0}, {"date": "2025-05-28", "close": 2.499, "volume": 22532.0}, {"date": "2025-05-29", "close": 2.47, "volume": 19371.0}, {"date": "2025-05-30", "close": 2.79, "volume": 5749351.0}, {"date": "2025-06-02", "close": 4.9, "volume": 25496550.0}, {"date": "2025-06-03", "close": 4.176, "volume": 781827.0}, {"date": "2025-06-04", "close": 4.336, "volume": 456361.0}, {"date": "2025-06-05", "close": 4.62, "volume": 707760.0}, {"date": "2025-06-06", "close": 5.7, "volume": 4676339.0}, {"date": "2025-06-09", "close": 5.282, "volume": 352098.0}, {"date": "2025-06-10", "close": 4.82, "volume": 639667.0}, {"date": "2025-06-11", "close": 3.968, "volume": 303970.0}, {"date": "2025-06-12", "close": 3.556, "volume": 140626.0}, {"date": "2025-06-13", "close": 3.77, "volume": 127725.0}, {"date": "2025-06-16", "close": 3.439, "volume": 135593.0}, {"date": "2025-06-17", "close": 3.359, "volume": 63403.0}, {"date": "2025-06-18", "close": 2.866, "volume": 131018.0}, {"date": "2025-06-20", "close": 2.81, "volume": 50348.0}, {"date": "2025-06-23", "close": 2.89, "volume": 111114.0}, {"date": "2025-06-24", "close": 3.1, "volume": 41488.0}, {"date": "2025-06-25", "close": 3.277, "volume": 53288.0}, {"date": "2025-06-26", "close": 3.52, "volume": 80587.0}, {"date": "2025-06-27", "close": 3.773, "volume": 156182.0}, {"date": "2025-06-30", "close": 4.4, "volume": 267789.0}, {"date": "2025-07-01", "close": 4.03, "volume": 147214.0}, {"date": "2025-07-02", "close": 4.04, "volume": 38522.0}, {"date": "2025-07-03", "close": 4.03, "volume": 79967.0}, {"date": "2025-07-07", "close": 3.89, "volume": 104587.0}, {"date": "2025-07-08", "close": 3.661, "volume": 24143.0}, {"date": "2025-07-09", "close": 3.599, "volume": 33941.0}, {"date": "2025-07-10", "close": 3.7, "volume": 47829.0}, {"date": "2025-07-11", "close": 3.503, "volume": 44565.0}, {"date": "2025-07-14", "close": 3.519, "volume": 29663.0}, {"date": "2025-07-15", "close": 3.34, "volume": 59739.0}, {"date": "2025-07-16", "close": 3.38, "volume": 49498.0}, {"date": "2025-07-17", "close": 3.25, "volume": 49408.0}, {"date": "2025-07-18", "close": 3.09, "volume": 109092.0}, {"date": "2025-07-21", "close": 3.3, "volume": 135132.0}, {"date": "2025-07-22", "close": 3.22, "volume": 72684.0}, {"date": "2025-07-23", "close": 3.322, "volume": 47925.0}, {"date": "2025-07-24", "close": 3.22, "volume": 55448.0}, {"date": "2025-07-25", "close": 3.4, "volume": 77802.0}, {"date": "2025-07-28", "close": 3.638, "volume": 71755.0}, {"date": "2025-07-29", "close": 3.434, "volume": 59521.0}, {"date": "2025-07-30", "close": 3.518, "volume": 29549.0}, {"date": "2025-07-31", "close": 3.351, "volume": 30652.0}, {"date": "2025-08-01", "close": 3.39, "volume": 50212.0}, {"date": "2025-08-04", "close": 3.4, "volume": 38227.0}, {"date": "2025-08-05", "close": 3.364, "volume": 7903.0}, {"date": "2025-08-06", "close": 3.3, "volume": 55193.0}, {"date": "2025-08-07", "close": 3.199, "volume": 33769.0}, {"date": "2025-08-08", "close": 3.188, "volume": 34714.0}, {"date": "2025-08-11", "close": 3.17, "volume": 17505.0}, {"date": "2025-08-12", "close": 3.19, "volume": 25159.0}, {"date": "2025-08-13", "close": 3.11, "volume": 29530.0}, {"date": "2025-08-14", "close": 3.049, "volume": 32237.0}, {"date": "2025-08-15", "close": 3.118, "volume": 18242.0}, {"date": "2025-08-18", "close": 3.121, "volume": 35675.0}, {"date": "2025-08-19", "close": 3.096, "volume": 9360.0}, {"date": "2025-08-20", "close": 3.118, "volume": 19097.0}, {"date": "2025-08-21", "close": 3.117, "volume": 21802.0}, {"date": "2025-08-22", "close": 3.166, "volume": 15111.0}, {"date": "2025-08-25", "close": 3.158, "volume": 15768.0}, {"date": "2025-08-26", "close": 3.13, "volume": 42582.0}, {"date": "2025-08-27", "close": 3.066, "volume": 26630.0}, {"date": "2025-08-28", "close": 3.135, "volume": 14118.0}, {"date": "2025-08-29", "close": 3.079, "volume": 34234.0}, {"date": "2025-09-02", "close": 3.021, "volume": 31422.0}, {"date": "2025-09-03", "close": 3.029, "volume": 21400.0}, {"date": "2025-09-04", "close": 3.186, "volume": 29422.0}, {"date": "2025-09-05", "close": 3.092, "volume": 5220.0}, {"date": "2025-09-08", "close": 3.05, "volume": 28908.0}, {"date": "2025-09-09", "close": 3.09, "volume": 26351.0}, {"date": "2025-09-10", "close": 2.978, "volume": 37041.0}, {"date": "2025-09-11", "close": 2.979, "volume": 30848.0}, {"date": "2025-09-12", "close": 2.978, "volume": 16179.0}, {"date": "2025-09-15", "close": 3.094, "volume": 21492.0}, {"date": "2025-09-16", "close": 3.115, "volume": 23819.0}, {"date": "2025-09-17", "close": 3.173, "volume": 77068.0}, {"date": "2025-09-18", "close": 3.13, "volume": 84997.0}, {"date": "2025-09-19", "close": 3.029, "volume": 73573.0}, {"date": "2025-09-22", "close": 3.071, "volume": 45758.0}, {"date": "2025-09-23", "close": 3.002, "volume": 40104.0}, {"date": "2025-09-24", "close": 2.911, "volume": 69777.0}, {"date": "2025-09-25", "close": 2.929, "volume": 30689.0}, {"date": "2025-09-26", "close": 2.987, "volume": 75883.0}, {"date": "2025-09-29", "close": 2.97, "volume": 67223.0}, {"date": "2025-09-30", "close": 2.94, "volume": 25924.0}, {"date": "2025-10-01", "close": 3.29, "volume": 2190269.0}, {"date": "2025-10-02", "close": 3.55, "volume": 1059117.0}, {"date": "2025-10-03", "close": 6.015, "volume": 20810270.0}, {"date": "2025-10-06", "close": 5.041, "volume": 1004111.0}, {"date": "2025-10-07", "close": 6.91, "volume": 13561710.0}, {"date": "2025-10-08", "close": 5.847, "volume": 656138.0}, {"date": "2025-10-09", "close": 5.276, "volume": 456866.0}, {"date": "2025-10-10", "close": 5.701, "volume": 973888.0}, {"date": "2025-10-13", "close": 5.338, "volume": 381976.0}, {"date": "2025-10-14", "close": 4.971, "volume": 244783.0}, {"date": "2025-10-15", "close": 4.191, "volume": 322100.0}, {"date": "2025-10-16", "close": 4.142, "volume": 255198.0}, {"date": "2025-10-17", "close": 4.37, "volume": 79478.0}, {"date": "2025-10-20", "close": 5.15, "volume": 302705.0}, {"date": "2025-10-21", "close": 4.694, "volume": 127880.0}, {"date": "2025-10-22", "close": 4.42, "volume": 78835.0}, {"date": "2025-10-23", "close": 4.442, "volume": 70010.0}, {"date": "2025-10-24", "close": 4.45, "volume": 63007.0}, {"date": "2025-10-27", "close": 5.126, "volume": 375284.0}, {"date": "2025-10-28", "close": 4.977, "volume": 103406.0}, {"date": "2025-10-29", "close": 4.609, "volume": 100125.0}, {"date": "2025-10-30", "close": 4.45, "volume": 88903.0}, {"date": "2025-10-31", "close": 4.46, "volume": 52688.0}, {"date": "2025-11-03", "close": 4.649, "volume": 87195.0}, {"date": "2025-11-04", "close": 4.24, "volume": 61393.0}, {"date": "2025-11-05", "close": 3.967, "volume": 69405.0}, {"date": "2025-11-06", "close": 3.841, "volume": 71362.0}, {"date": "2025-11-07", "close": 3.746, "volume": 60523.0}, {"date": "2025-11-10", "close": 4.811, "volume": 47854610.0}, {"date": "2025-11-11", "close": 4.118, "volume": 1077416.0}, {"date": "2025-11-12", "close": 4.055, "volume": 361749.0}, {"date": "2025-11-13", "close": 3.73, "volume": 293442.0}, {"date": "2025-11-14", "close": 4.106, "volume": 430907.0}, {"date": "2025-11-17", "close": 3.9, "volume": 267889.0}, {"date": "2025-11-18", "close": 4.0, "volume": 115374.0}, {"date": "2025-11-19", "close": 3.799, "volume": 119658.0}, {"date": "2025-11-20", "close": 3.584, "volume": 164438.0}, {"date": "2025-11-21", "close": 3.716, "volume": 162614.0}, {"date": "2025-11-24", "close": 3.897, "volume": 89443.0}, {"date": "2025-11-25", "close": 3.73, "volume": 49764.0}, {"date": "2025-11-26", "close": 3.78, "volume": 88152.0}, {"date": "2025-11-28", "close": 3.943, "volume": 50739.0}, {"date": "2025-12-01", "close": 3.586, "volume": 99316.0}, {"date": "2025-12-02", "close": 3.202, "volume": 434425.0}, {"date": "2025-12-03", "close": 3.309, "volume": 106563.0}, {"date": "2025-12-04", "close": 2.823, "volume": 288210.0}, {"date": "2025-12-05", "close": 2.651, "volume": 153766.0}, {"date": "2025-12-08", "close": 2.85, "volume": 199162.0}, {"date": "2025-12-09", "close": 3.078, "volume": 127881.0}, {"date": "2025-12-10", "close": 2.95, "volume": 68768.0}, {"date": "2025-12-11", "close": 2.84, "volume": 81682.0}, {"date": "2025-12-12", "close": 2.58, "volume": 242561.0}, {"date": "2025-12-15", "close": 2.11, "volume": 281227.0}, {"date": "2025-12-16", "close": 1.73, "volume": 333046.0}, {"date": "2025-12-17", "close": 1.53, "volume": 301469.0}, {"date": "2025-12-18", "close": 1.72, "volume": 325732.0}, {"date": "2025-12-19", "close": 1.73, "volume": 87105.0}, {"date": "2025-12-22", "close": 1.58, "volume": 154371.0}, {"date": "2025-12-23", "close": 1.39, "volume": 204392.0}, {"date": "2025-12-24", "close": 1.39, "volume": 40319.0}, {"date": "2025-12-26", "close": 1.2, "volume": 150481.0}, {"date": "2025-12-29", "close": 2.505, "volume": 150430000.0}, {"date": "2025-12-30", "close": 2.13, "volume": 5350100.0}, {"date": "2025-12-31", "close": 2.32, "volume": 4821628.0}, {"date": "2026-01-02", "close": 3.77, "volume": 97585030.0}, {"date": "2026-01-05", "close": 3.62, "volume": 3807409.0}, {"date": "2026-01-06", "close": 4.67, "volume": 16149990.0}, {"date": "2026-01-07", "close": 3.76, "volume": 1502955.0}, {"date": "2026-01-08", "close": 3.82, "volume": 794760.0}, {"date": "2026-01-09", "close": 3.58, "volume": 900727.0}, {"date": "2026-01-12", "close": 3.3, "volume": 477973.0}, {"date": "2026-01-13", "close": 3.61, "volume": 602030.0}, {"date": "2026-01-14", "close": 5.8, "volume": 46841270.0}, {"date": "2026-01-15", "close": 5.71, "volume": 2686476.0}, {"date": "2026-01-16", "close": 6.35, "volume": 4451791.0}, {"date": "2026-01-20", "close": 6.15, "volume": 1285914.0}, {"date": "2026-01-21", "close": 8.7, "volume": 48526160.0}, {"date": "2026-01-22", "close": 8.66, "volume": 2039793.0}, {"date": "2026-01-23", "close": 16.48, "volume": 43664020.0}, {"date": "2026-01-26", "close": 62.08, "volume": 33526090.0}, {"date": "2026-01-27", "close": 52.0, "volume": 7859498.0}, {"date": "2026-01-28", "close": 63.0, "volume": 14282150.0}, {"date": "2026-01-29", "close": 52.63, "volume": 9187601.0}, {"date": "2026-01-30", "close": 24.75, "volume": 9334739.0}, {"date": "2026-02-02", "close": 23.32, "volume": 4058598.0}, {"date": "2026-02-03", "close": 23.32, "volume": 1354886.0}, {"date": "2026-02-04", "close": 22.27, "volume": 1052932.0}, {"date": "2026-02-05", "close": 23.89, "volume": 11566180.0}, {"date": "2026-02-06", "close": 22.45, "volume": 1641782.0}, {"date": "2026-02-09", "close": 23.39, "volume": 1839608.0}, {"date": "2026-02-10", "close": 21.51, "volume": 1035664.0}, {"date": "2026-02-11", "close": 17.61, "volume": 1210242.0}, {"date": "2026-02-12", "close": 21.42, "volume": 2748423.0}, {"date": "2026-02-13", "close": 20.92, "volume": 979831.0}, {"date": "2026-02-17", "close": 18.82, "volume": 640731.0}, {"date": "2026-02-18", "close": 18.72, "volume": 580899.0}, {"date": "2026-02-19", "close": 19.13, "volume": 528177.0}, {"date": "2026-02-20", "close": 19.0, "volume": 326157.0}, {"date": "2026-02-23", "close": 20.11, "volume": 1214855.0}, {"date": "2026-02-24", "close": 28.2, "volume": 4743921.0}, {"date": "2026-02-25", "close": 29.55, "volume": 3607216.0}, {"date": "2026-02-26", "close": 26.21, "volume": 817130.0}, {"date": "2026-02-27", "close": 35.68, "volume": 3205310.0}, {"date": "2026-03-02", "close": 36.69, "volume": 2241077.0}, {"date": "2026-03-03", "close": 42.67, "volume": 2182123.0}, {"date": "2026-03-04", "close": 46.72, "volume": 1936472.0}, {"date": "2026-03-05", "close": 48.51, "volume": 1302231.0}, {"date": "2026-03-06", "close": 56.27, "volume": 3050279.0}, {"date": "2026-03-09", "close": 41.95, "volume": 1492349.0}, {"date": "2026-03-10", "close": 36.74, "volume": 1431616.0}, {"date": "2026-03-11", "close": 35.93, "volume": 1643440.0}, {"date": "2026-03-12", "close": 37.37, "volume": 787718.0}, {"date": "2026-03-13", "close": 38.3, "volume": 470607.0}, {"date": "2026-03-16", "close": 37.41, "volume": 502962.0}, {"date": "2026-03-17", "close": 40.53, "volume": 765537.0}, {"date": "2026-03-18", "close": 43.47, "volume": 937759.0}, {"date": "2026-03-19", "close": 41.18, "volume": 401269.0}, {"date": "2026-03-20", "close": 40.55, "volume": 656635.0}, {"date": "2026-03-23", "close": 39.48, "volume": 305125.0}, {"date": "2026-03-24", "close": 37.01, "volume": 355143.0}, {"date": "2026-03-25", "close": 41.48, "volume": 460588.0}, {"date": "2026-03-26", "close": 38.22, "volume": 304188.0}, {"date": "2026-03-27", "close": 36.11, "volume": 255267.0}, {"date": "2026-03-30", "close": 34.2, "volume": 225344.0}, {"date": "2026-03-31", "close": 37.9, "volume": 694517.0}, {"date": "2026-04-01", "close": 37.66, "volume": 218919.0}, {"date": "2026-04-02", "close": 41.66, "volume": 533004.0}, {"date": "2026-04-06", "close": 44.02, "volume": 509351.0}, {"date": "2026-04-07", "close": 42.89, "volume": 446457.0}, {"date": "2026-04-08", "close": 40.66, "volume": 417265.0}, {"date": "2026-04-09", "close": 42.58, "volume": 358491.0}, {"date": "2026-04-10", "close": 42.06, "volume": 203581.0}, {"date": "2026-04-13", "close": 50.95, "volume": 909775.0}, {"date": "2026-04-14", "close": 52.7, "volume": 505634.0}, {"date": "2026-04-15", "close": 56.95, "volume": 1507126.0}, {"date": "2026-04-16", "close": 39.2, "volume": 3167120.0}, {"date": "2026-04-17", "close": 38.01, "volume": 942591.0}, {"date": "2026-04-20", "close": 34.87, "volume": 386288.0}, {"date": "2026-04-21", "close": 32.69, "volume": 815914.0}, {"date": "2026-04-22", "close": 33.67, "volume": 1677481.0}, {"date": "2026-04-23", "close": 31.3, "volume": 572427.0}, {"date": "2026-04-24", "close": 30.02, "volume": 397511.0}, {"date": "2026-04-27", "close": 28.27, "volume": 387190.0}, {"date": "2026-04-28", "close": 27.82, "volume": 304094.0}, {"date": "2026-04-29", "close": 27.68, "volume": 351780.0}, {"date": "2026-04-30", "close": 28.125, "volume": 360991.0}, {"date": "2026-05-01", "close": 26.85, "volume": 298887.0}, {"date": "2026-05-04", "close": 23.47, "volume": 446228.0}, {"date": "2026-05-05", "close": 22.62, "volume": 402471.0}, {"date": "2026-05-06", "close": 23.62, "volume": 472237.0}, {"date": "2026-05-07", "close": 22.11, "volume": 231105.0}, {"date": "2026-05-08", "close": 22.26, "volume": 261676.0}, {"date": "2026-05-11", "close": 23.56, "volume": 709576.0}, {"date": "2026-05-12", "close": 23.8, "volume": 374776.0}, {"date": "2026-05-13", "close": 24.87, "volume": 238004.0}, {"date": "2026-05-14", "close": 23.16, "volume": 159844.0}, {"date": "2026-05-15", "close": 22.34, "volume": 180965.0}, {"date": "2026-05-18", "close": 20.96, "volume": 435894.0}, {"date": "2026-05-19", "close": 19.9, "volume": 228512.0}, {"date": "2026-05-20", "close": 19.52, "volume": 315133.0}, {"date": "2026-05-21", "close": 19.21, "volume": 175293.0}, {"date": "2026-05-22", "close": 18.505, "volume": 165232.0}, {"date": "2026-05-26", "close": 19.54, "volume": 347526.0}, {"date": "2026-05-27", "close": 15.54, "volume": 372544.0}, {"date": "2026-05-28", "close": 15.78, "volume": 257455.0}, {"date": "2026-05-29", "close": 14.84, "volume": 233380.0}, {"date": "2026-06-01", "close": 13.95, "volume": 292854.0}, {"date": "2026-06-02", "close": 14.81, "volume": 362868.0}, {"date": "2026-06-03", "close": 13.75, "volume": 206064.0}, {"date": "2026-06-04", "close": 16.34, "volume": 521224.0}, {"date": "2026-06-05", "close": 22.17, "volume": 9366691.0}, {"date": "2026-06-08", "close": 18.27, "volume": 748086.0}, {"date": "2026-06-09", "close": 19.18, "volume": 2563056.0}, {"date": "2026-06-10", "close": 20.09, "volume": 413041.0}, {"date": "2026-06-11", "close": 21.22, "volume": 476078.0}, {"date": "2026-06-12", "close": 21.37, "volume": 511221.0}, {"date": "2026-06-15", "close": 19.18, "volume": 392764.0}, {"date": "2026-06-16", "close": 21.97, "volume": 428086.0}, {"date": "2026-06-17", "close": 20.35, "volume": 400104.0}, {"date": "2026-06-18", "close": 20.03, "volume": 193574.0}, {"date": "2026-06-22", "close": 19.53, "volume": 195656.0}, {"date": "2026-06-23", "close": 19.98, "volume": 144869.0}, {"date": "2026-06-24", "close": 18.81, "volume": 247410.0}, {"date": "2026-06-25", "close": 18.09, "volume": 345161.0}, {"date": "2026-06-26", "close": 18.23, "volume": 1104959.0}, {"date": "2026-06-29", "close": 15.61, "volume": 558452.0}, {"date": "2026-06-30", "close": 17.11, "volume": 422704.0}, {"date": "2026-07-01", "close": 18.08, "volume": 285257.0}, {"date": "2026-07-02", "close": 17.19, "volume": 293551.0}, {"date": "2026-07-06", "close": 16.05, "volume": 209179.0}, {"date": "2026-07-07", "close": 15.37, "volume": 229246.0}, {"date": "2026-07-08", "close": 15.165, "volume": 122186.0}, {"date": "2026-07-09", "close": 14.24, "volume": 228237.0}, {"date": "2026-07-10", "close": 14.11, "volume": 144724.0}, {"date": "2026-07-13", "close": 12.6, "volume": 231509.0}, {"date": "2026-07-14", "close": 13.72, "volume": 282074.0}, {"date": "2026-07-15", "close": 13.03, "volume": 170011.0}, {"date": "2026-07-16", "close": 12.08, "volume": 201249.0}, {"date": "2026-07-17", "close": 11.62, "volume": 286516.0}, {"date": "2026-07-20", "close": 10.87, "volume": 205551.0}, {"date": "2026-07-21", "close": 11.11, "volume": 202124.0}, {"date": "2026-07-22", "close": 11.13, "volume": 130000.0}, {"date": "2026-07-23", "close": 10.68, "volume": 115645.0}, {"date": "2026-07-24", "close": 11.16, "volume": 127881.0}, {"date": "2026-07-27", "close": 12.13, "volume": 297547.0}, {"date": "2026-07-28", "close": 12.3, "volume": 184923.0}, {"date": "2026-07-29", "close": 11.62, "volume": 120519.0}, {"date": "2026-07-30", "close": 11.95, "volume": 110938.0}, {"date": "2026-07-31", "close": 11.71, "volume": 107139.0}, {"date": "2026-08-03", "close": 12.15, "volume": 109971.0}, {"date": "2026-08-04", "close": 13.54, "volume": 150944.0}, {"date": "2026-08-05", "close": 13.16, "volume": 113639.0}, {"date": "2026-08-06", "close": 13.8, "volume": 83390.0}, {"date": "2026-08-07", "close": 14.07, "volume": 83086.0}, {"date": "2026-08-10", "close": 14.12, "volume": 82662.0}, {"date": "2026-08-11", "close": 15.25, "volume": 103871.0}, {"date": "2026-08-12", "close": 14.67, "volume": 137136.0}, {"date": "2026-08-13", "close": 16.15, "volume": 123545.0}, {"date": "2026-08-14", "close": 15.9, "volume": 102042.0}, {"date": "2026-08-17", "close": 16.05, "volume": 149804.0}, {"date": "2026-08-18", "close": 15.85, "volume": 81644.0}, {"date": "2026-08-19", "close": 16.01, "volume": 72839.0}, {"date": "2026-08-20", "close": 15.24, "volume": 190529.0}, {"date": "2026-08-21", "close": 14.42, "volume": 80511.0}, {"date": "2026-08-24", "close": 13.52, "volume": 75004.0}, {"date": "2026-08-25", "close": 13.42, "volume": 87592.0}, {"date": "2026-08-26", "close": 13.26, "volume": 75950.0}, {"date": "2026-08-27", "close": 12.47, "volume": 132817.0}, {"date": "2026-08-28", "close": 12.61, "volume": 117038.0}, {"date": "2026-08-31", "close": 11.26, "volume": 168749.0}, {"date": "2026-09-01", "close": 11.13, "volume": 107574.0}, {"date": "2026-09-02", "close": 10.59, "volume": 90712.0}, {"date": "2026-09-03", "close": 10.71, "volume": 62341.0}, {"date": "2026-09-04", "close": 10.57, "volume": 56889.0}, {"date": "2026-09-08", "close": 10.57, "volume": 79277.0}, {"date": "2026-09-09", "close": 10.25, "volume": 72453.0}, {"date": "2026-09-10", "close": 8.24, "volume": 400402.0}, {"date": "2026-09-11", "close": 8.03, "volume": 202986.0}, {"date": "2026-09-14", "close": 7.59, "volume": 161151.0}, {"date": "2026-09-15", "close": 6.995, "volume": 187500.0}, {"date": "2026-09-16", "close": 6.84, "volume": 151756.0}, {"date": "2026-09-17", "close": 7.02, "volume": 222315.0}, {"date": "2026-09-18", "close": 7.28, "volume": 265117.0}], "refreshing": true}