{"ticker": "BNZI", "overview": {"cik": "1826011", "ticker": "PARA", "name": "Parabolic Technologies, Inc.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "S-1", "date": "2026-10-30", "title": "IPO registration", "accession": "0001493152-26-049469", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-30", "title": "FORM 8-K", "accession": "0001437749-26-034210", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-22", "title": "FORM 8-K", "accession": "0001437749-26-033292", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-21", "title": "FORM 8-K", "accession": "0001437749-26-033069", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-10-16", "title": "FORM DEF 14A", "accession": "0001437749-26-032835", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-10-05", "title": "Form PRE 14A", "accession": "0001493152-26-045785", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-01", "title": "Material event", "accession": "0001493152-26-045262", "price_sensitive": true}, {"form": "4", "date": "2026-09-30", "title": "Insider transaction", "accession": "0001493152-26-045031", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-09-29", "title": "Proxy statement", "accession": "0001493152-26-044891", "price_sensitive": false}, {"form": "DRS", "date": "2026-09-28", "title": "Form DRS", "accession": "0001437749-26-031268", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-09-24", "title": "Form 8-K/A", "accession": "0001493152-26-044168", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-11", "title": "Material event", "accession": "0001493152-26-042422", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-09-04", "title": "Form PRE 14A", "accession": "0001493152-26-041595", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-18", "title": "Form SCHEDULE 13D/A", "accession": "0001753926-26-001551", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001911119-26-000003", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-14", "title": "Form 424B3", "accession": "0001193125-26-352588", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-14", "title": "Form 424B3", "accession": "0001193125-26-352584", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001193125-26-352362", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001493152-26-037599", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-11", "title": "Prospectus", "accession": "0001493152-26-037107", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-08-06", "title": "Form EFFECT", "accession": "9999999995-26-002560", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-03", "title": "Form SCHEDULE 13G/A", "accession": "0000908834-26-000373", "price_sensitive": false}, {"form": "424B5", "date": "2026-07-28", "title": "Prospectus", "accession": "0001493152-26-034959", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-27", "title": "Form EFFECT", "accession": "9999999995-26-002462", "price_sensitive": false}, {"form": "S-1/A", "date": "2026-07-17", "title": "Form S-1/A", "accession": "0001493152-26-033806", "price_sensitive": false}]}, "description": "Banzai International, Inc. trades as BNZI on the NASDAQ and is registered in the United States, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 45 insider filings for the company, from December 2023 to June 2026. Across those, 4 insiders disclosed 5 open-market purchases totalling $1.13M against 6 sales totalling $3.71M. The most recent filing on record is dated 18 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 5, "buy_sum": 1128572.6612, "sell_n": 6, "sell_sum": 3713263.0594, "net": -2584690.3982, "insiders": 4, "first_date": "2023-12-21", "last_date": "2026-06-05"}, "metrics": {"ticker": "BNZI", "has_prices": true, "as_of": "2026-07-31", "last": 1.85, "prev_close": 1.82, "change": 0.030000000000000027, "change_pct": 0.016483516483516498, "session_volume": 72881.0, "vwap_5": 1.868190828607835, "vwap_20": 2.7511199597977454, "vwap_60": 3.560248937799072, "vwap_250": 9.064090515701473, "high_52w": 38.8, "low_52w": 1.75, "avg_volume_20": 283168.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001753926-26-001551", "src": "13DG", "ticker": "BNZI", "cik": "1826011", "company": "Banzai International, Inc.", "company_raw": "Banzai International, Inc.", "who": "Alco Investment Co", "who_key": "Alco Investment Co", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Alco Investment Co moves to a 0.4% activist stake in BNZI", "source_url": "https://www.sec.gov/Archives/edgar/data/2003690/0001753926-26-001551-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110389}, {"id": "13DG-0001911119-26-000003", "src": "13DG", "ticker": "BNZI", "cik": "1826011", "company": "Banzai International, Inc.", "company_raw": "Banzai International, Inc.", "who": "Banzai International, Inc.", "who_key": "Banzai International, 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-Prepackaged Software", "country": "United States", "headline": "Banzai International, Inc. takes a 24.8% passive stake in BNZI", "source_url": "https://www.sec.gov/Archives/edgar/data/1826011/0001911119-26-000003-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0000908834-26-000373", "src": "13DG", "ticker": "BNZI", "cik": "1826011", "company": "Banzai International, Inc.", "company_raw": "Banzai International, Inc.", "who": "Banzai International, Inc.", "who_key": "Banzai International, 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-Prepackaged Software", "country": "United States", "headline": "Banzai International, Inc. moves to a 2.9% passive stake in BNZI", "source_url": "https://www.sec.gov/Archives/edgar/data/1826011/0000908834-26-000373-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131989}, {"id": "0001911119-26-000002", "src": "INSIDERS", "ticker": "BNZI", "cik": "1826011", "company": "Banzai International, Inc.", "company_raw": "Banzai International, Inc.", "who": "CP BF Lending, LLC", "who_key": "CP BF Lending, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 602085.3148, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider sells $602K of BNZI", "source_url": "https://www.sec.gov/Archives/edgar/data/1826011/000191111926000002/0001911119-26-000002-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216949}, {"id": "13DG-0001493152-26-015969", "src": "13DG", "ticker": "BNZI", "cik": "1826011", "company": "Banzai International, Inc.", "company_raw": "Banzai International, Inc.", "who": "Banzai International, Inc.", "who_key": "Banzai International, Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Banzai International, Inc. takes an activist stake in BNZI \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/1826011/0001493152-26-015969-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299029}, {"id": "0001493152-26-015968", "src": "INSIDERS", "ticker": "BNZI", "cik": "1826011", "company": "Banzai International, Inc.", "company_raw": "Banzai International, Inc.", "who": "Joseph P. Davy", "who_key": "Davy Joseph P.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on BNZI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826011/000149315226015968/0001493152-26-015968-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303349}, {"id": "0001493152-26-006442", "src": "INSIDERS", "ticker": "BNZI", "cik": "1826011", "company": "Banzai International, Inc.", "company_raw": "Banzai International, Inc.", "who": "Mason Ward", "who_key": "Ward Mason", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on BNZI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826011/000149315226006442/0001493152-26-006442-index.htm", "trade_date": "2026-02-06", "timestamp": "2026-02-06", "mins": 388309}, {"id": "0001493152-26-006502", "src": "INSIDERS", "ticker": "BNZI", "cik": "1826011", "company": "Banzai International, Inc.", "company_raw": "Banzai International, Inc.", "who": "Paula Boggs", "who_key": "BOGGS PAULA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on BNZI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826011/000149315226006502/0001493152-26-006502-index.htm", "trade_date": "2026-02-06", "timestamp": "2026-02-06", "mins": 388309}, {"id": "0001493152-26-006513", "src": "INSIDERS", "ticker": "BNZI", "cik": "1826011", "company": "Banzai International, Inc.", "company_raw": "Banzai International, Inc.", "who": "Kent Schofield", "who_key": "Schofield Kent", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on BNZI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826011/000149315226006513/0001493152-26-006513-index.htm", "trade_date": "2026-02-06", "timestamp": "2026-02-06", "mins": 388309}, {"id": "0001911119-25-000005", "src": "INSIDERS", "ticker": "BNZI", "cik": "1826011", "company": "Banzai International, Inc.", "company_raw": "Banzai International, Inc.", "who": "CP BF Lending, LLC", "who_key": "CP BF Lending, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 175911.12, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider offloads $176K of BNZI", "source_url": "https://www.sec.gov/Archives/edgar/data/1826011/000191111925000005/0001911119-25-000005-index.htm", "trade_date": "2025-11-06", "timestamp": "2025-11-06", "mins": 520789}, {"id": "0001493152-25-016935", "src": "INSIDERS", "ticker": "BNZI", "cik": "1826011", "company": "Banzai International, Inc.", "company_raw": "Banzai International, Inc.", "who": "Joseph P. Davy", "who_key": "Davy Joseph P.", "role": "CEO & Chairman, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 61049.5846, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO offloads $61K of BNZI", "source_url": "https://www.sec.gov/Archives/edgar/data/1826011/000149315225016935/0001493152-25-016935-index.htm", "trade_date": "2025-09-11", "timestamp": "2025-09-11", "mins": 601429}, {"id": "0001641172-25-006419", "src": "INSIDERS", "ticker": "BNZI", "cik": "1826011", "company": "Banzai International, Inc.", "company_raw": "Banzai International, Inc.", "who": "Joseph P. Davy", "who_key": "Davy Joseph P.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 48940.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO offloads $49K of BNZI", "source_url": "https://www.sec.gov/Archives/edgar/data/1826011/000164117225006419/0001641172-25-006419-index.htm", "trade_date": "2025-04-22", "timestamp": "2025-04-22", "mins": 805909}, {"id": "0001753926-25-000668", "src": "INSIDERS", "ticker": "BNZI", "cik": "1826011", "company": "Banzai International, Inc.", "company_raw": "Banzai International, Inc.", "who": "Alco Investment Co", "who_key": "Alco Investment Co", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 209.392, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "10% owner files routine paperwork on BNZI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826011/000175392625000668/0001753926-25-000668-index.htm", "trade_date": "2025-04-21", "timestamp": "2025-04-21", "mins": 807349}, {"id": "0001911119-24-000003", "src": "INSIDERS", "ticker": "BNZI", "cik": "1826011", "company": "Banzai International, Inc.", "company_raw": "Banzai International, Inc.", "who": "CP BF Lending, LLC", "who_key": "CP BF Lending, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 66048.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider sells $66K of BNZI", "source_url": "https://www.sec.gov/Archives/edgar/data/1826011/000191111924000003/0001911119-24-000003-index.htm", "trade_date": "2024-10-24", "timestamp": "2024-10-24", "mins": 1065109}, {"id": "0001911119-24-000002", "src": "INSIDERS", "ticker": "BNZI", "cik": "1826011", "company": "Banzai International, Inc.", "company_raw": "Banzai International, Inc.", "who": "CP BF Lending, LLC", "who_key": "CP BF Lending, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 2759228.68, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider sells $2.8M of BNZI", "source_url": "https://www.sec.gov/Archives/edgar/data/1826011/000191111924000002/0001911119-24-000002-index.htm", "trade_date": "2024-10-18", "timestamp": "2024-10-18", "mins": 1073749}, {"id": "0001493152-24-038034", "src": "INSIDERS", "ticker": "BNZI", "cik": "1826011", "company": "Banzai International, Inc.", "company_raw": "Banzai International, Inc.", "who": "Alco Investment Co", "who_key": "Alco Investment Co", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1098613.8, "score": 64.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "10% owner buys $1.1M more of BNZI", "source_url": "https://www.sec.gov/Archives/edgar/data/1826011/000149315224038034/0001493152-24-038034-index.htm", "trade_date": "2024-09-20", "timestamp": "2024-09-20", "mins": 1114069}, {"id": "0001225208-24-006104", "src": "INSIDERS", "ticker": "BNZI", "cik": "1826011", "company": "Banzai International, Inc.", "company_raw": "Banzai International, Inc.", "who": "Ashley Levesque", "who_key": "Levesque Ashley", "role": "Vice President of Marketing", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "President files routine paperwork on BNZI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826011/000122520824006104/0001225208-24-006104-index.htm", "trade_date": "2024-05-14", "timestamp": "2024-05-14", "mins": 1299829}, {"id": "0001225208-24-006105", "src": "INSIDERS", "ticker": "BNZI", "cik": "1826011", "company": "Banzai International, Inc.", "company_raw": "Banzai International, Inc.", "who": "Mark Musburger", "who_key": "Musburger Mark", "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-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on BNZI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826011/000122520824006105/0001225208-24-006105-index.htm", "trade_date": "2024-05-14", "timestamp": "2024-05-14", "mins": 1299829}, {"id": "0001225208-24-006106", "src": "INSIDERS", "ticker": "BNZI", "cik": "1826011", "company": "Banzai International, Inc.", "company_raw": "Banzai International, Inc.", "who": "Joseph P. Davy", "who_key": "Davy Joseph P.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on BNZI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826011/000122520824006106/0001225208-24-006106-index.htm", "trade_date": "2024-05-14", "timestamp": "2024-05-14", "mins": 1299829}, {"id": "0001225208-24-006107", "src": "INSIDERS", "ticker": "BNZI", "cik": "1826011", "company": "Banzai International, Inc.", "company_raw": "Banzai International, Inc.", "who": "Simon Baumer", "who_key": "Baumer Simon", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on BNZI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826011/000122520824006107/0001225208-24-006107-index.htm", "trade_date": "2024-05-14", "timestamp": "2024-05-14", "mins": 1299829}, {"id": "0001225208-24-006108", "src": "INSIDERS", "ticker": "BNZI", "cik": "1826011", "company": "Banzai International, Inc.", "company_raw": "Banzai International, Inc.", "who": "Rachel Stanley", "who_key": "Stanley Rachel", "role": "Vice President of Revenue", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "President files routine paperwork on BNZI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826011/000122520824006108/0001225208-24-006108-index.htm", "trade_date": "2024-05-14", "timestamp": "2024-05-14", "mins": 1299829}, {"id": "0001225208-24-004684", "src": "INSIDERS", "ticker": "BNZI", "cik": "1826011", "company": "Banzai International, Inc.", "company_raw": "Banzai International, Inc.", "who": "William Kazuo Bryant", "who_key": "Bryant William Kazuo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on BNZI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826011/000122520824004684/0001225208-24-004684-index.htm", "trade_date": "2024-03-28", "timestamp": "2024-03-28", "mins": 1367509}, {"id": "0001225208-24-004685", "src": "INSIDERS", "ticker": "BNZI", "cik": "1826011", "company": "Banzai International, Inc.", "company_raw": "Banzai International, Inc.", "who": "Mason Ward", "who_key": "Ward Mason", "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-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on BNZI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826011/000122520824004685/0001225208-24-004685-index.htm", "trade_date": "2024-03-28", "timestamp": "2024-03-28", "mins": 1367509}, {"id": "0001225208-24-004686", "src": "INSIDERS", "ticker": "BNZI", "cik": "1826011", "company": "Banzai International, Inc.", "company_raw": "Banzai International, Inc.", "who": "Jack Leeney", "who_key": "Leeney Jack", "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-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on BNZI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826011/000122520824004686/0001225208-24-004686-index.htm", "trade_date": "2024-03-28", "timestamp": "2024-03-28", "mins": 1367509}, {"id": "0001225208-24-004687", "src": "INSIDERS", "ticker": "BNZI", "cik": "1826011", "company": "Banzai International, Inc.", "company_raw": "Banzai International, Inc.", "who": "Paula Boggs", "who_key": "BOGGS PAULA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on BNZI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826011/000122520824004687/0001225208-24-004687-index.htm", "trade_date": "2024-03-28", "timestamp": "2024-03-28", "mins": 1367509}, {"id": "0001225208-24-004540", "src": "INSIDERS", "ticker": "BNZI", "cik": "1826011", "company": "Banzai International, Inc.", "company_raw": "Banzai International, Inc.", "who": "Joseph P. Davy", "who_key": "Davy Joseph P.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1343.7, "score": 32.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider cluster: 3 buying BNZI", "source_url": "https://www.sec.gov/Archives/edgar/data/1826011/000122520824004540/0001225208-24-004540-index.htm", "trade_date": "2024-02-23", "timestamp": "2024-02-23", "mins": 1416469}, {"id": "0001225208-24-004541", "src": "INSIDERS", "ticker": "BNZI", "cik": "1826011", "company": "Banzai International, Inc.", "company_raw": "Banzai International, Inc.", "who": "Mason Ward", "who_key": "Ward Mason", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 483.8, "score": 17.3, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director buys $483 of BNZI", "source_url": "https://www.sec.gov/Archives/edgar/data/1826011/000122520824004541/0001225208-24-004541-index.htm", "trade_date": "2024-02-22", "timestamp": "2024-02-22", "mins": 1417909}, {"id": "0000905148-24-000401", "src": "INSIDERS", "ticker": "BNZI", "cik": "1826011", "company": "Banzai International, Inc.", "company_raw": "Banzai International, Inc.", "who": "7GC & Co. Holdings LLC", "who_key": "7GC & Co. Holdings 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-Prepackaged Software", "country": "United States", "headline": "10% owner files routine paperwork on BNZI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826011/000090514824000401/0000905148-24-000401-index.htm", "trade_date": "2024-01-30", "timestamp": "2024-01-30", "mins": 1451029}, {"id": "0000905148-23-001700", "src": "INSIDERS", "ticker": "BNZI", "cik": "1826011", "company": "Banzai International, Inc.", "company_raw": "Banzai International, Inc.", "who": "Joseph P. Davy", "who_key": "Davy Joseph P.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 9996.3612, "score": 37.5, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider cluster: 4 buying BNZI", "source_url": "https://www.sec.gov/Archives/edgar/data/1826011/000090514823001700/0000905148-23-001700-index.htm", "trade_date": "2023-12-21", "timestamp": "2023-12-21", "mins": 1508629}, {"id": "0000905148-23-001705", "src": "INSIDERS", "ticker": "BNZI", "cik": "1826011", "company": "Banzai International, Inc.", "company_raw": "Banzai International, Inc.", "who": "Mason Ward", "who_key": "Ward Mason", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 18135.0, "score": 33.4, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "That makes 4 insiders into BNZI", "source_url": "https://www.sec.gov/Archives/edgar/data/1826011/000090514823001705/0000905148-23-001705-index.htm", "trade_date": "2023-12-21", "timestamp": "2023-12-21", "mins": 1508629}], "recent_buys": [{"id": "0001493152-24-038034", "src": "INSIDERS", "ticker": "BNZI", "cik": "1826011", "company": "Banzai International, Inc.", "company_raw": "Banzai International, Inc.", "who": "Alco Investment Co", "who_key": "Alco Investment Co", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1098613.8, "score": 64.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "10% owner buys $1.1M more of BNZI", "source_url": "https://www.sec.gov/Archives/edgar/data/1826011/000149315224038034/0001493152-24-038034-index.htm", "trade_date": "2024-09-20", "timestamp": "2024-09-20", "mins": 1114069}, {"id": "0001225208-24-004540", "src": "INSIDERS", "ticker": "BNZI", "cik": "1826011", "company": "Banzai International, Inc.", "company_raw": "Banzai International, Inc.", "who": "Joseph P. Davy", "who_key": "Davy Joseph P.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1343.7, "score": 32.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider cluster: 3 buying BNZI", "source_url": "https://www.sec.gov/Archives/edgar/data/1826011/000122520824004540/0001225208-24-004540-index.htm", "trade_date": "2024-02-23", "timestamp": "2024-02-23", "mins": 1416469}, {"id": "0001225208-24-004541", "src": "INSIDERS", "ticker": "BNZI", "cik": "1826011", "company": "Banzai International, Inc.", "company_raw": "Banzai International, Inc.", "who": "Mason Ward", "who_key": "Ward Mason", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 483.8, "score": 17.3, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director buys $483 of BNZI", "source_url": "https://www.sec.gov/Archives/edgar/data/1826011/000122520824004541/0001225208-24-004541-index.htm", "trade_date": "2024-02-22", "timestamp": "2024-02-22", "mins": 1417909}, {"id": "0000905148-23-001705", "src": "INSIDERS", "ticker": "BNZI", "cik": "1826011", "company": "Banzai International, Inc.", "company_raw": "Banzai International, Inc.", "who": "Mason Ward", "who_key": "Ward Mason", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 18135.0, "score": 33.4, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "That makes 4 insiders into BNZI", "source_url": "https://www.sec.gov/Archives/edgar/data/1826011/000090514823001705/0000905148-23-001705-index.htm", "trade_date": "2023-12-21", "timestamp": "2023-12-21", "mins": 1508629}, {"id": "0000905148-23-001700", "src": "INSIDERS", "ticker": "BNZI", "cik": "1826011", "company": "Banzai International, Inc.", "company_raw": "Banzai International, Inc.", "who": "Joseph P. Davy", "who_key": "Davy Joseph P.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 9996.3612, "score": 37.5, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider cluster: 4 buying BNZI", "source_url": "https://www.sec.gov/Archives/edgar/data/1826011/000090514823001700/0000905148-23-001700-index.htm", "trade_date": "2023-12-21", "timestamp": "2023-12-21", "mins": 1508629}], "institutional": [{"id": "13DG-0001753926-26-001551", "src": "13DG", "ticker": "BNZI", "cik": "1826011", "company": "Banzai International, Inc.", "company_raw": "Banzai International, Inc.", "who": "Alco Investment Co", "who_key": "Alco Investment Co", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Alco Investment Co moves to a 0.4% activist stake in BNZI", "source_url": "https://www.sec.gov/Archives/edgar/data/2003690/0001753926-26-001551-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110389}, {"id": "13DG-0001911119-26-000003", "src": "13DG", "ticker": "BNZI", "cik": "1826011", "company": "Banzai International, Inc.", "company_raw": "Banzai International, Inc.", "who": "Banzai International, Inc.", "who_key": "Banzai International, 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-Prepackaged Software", "country": "United States", "headline": "Banzai International, Inc. takes a 24.8% passive stake in BNZI", "source_url": "https://www.sec.gov/Archives/edgar/data/1826011/0001911119-26-000003-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0000908834-26-000373", "src": "13DG", "ticker": "BNZI", "cik": "1826011", "company": "Banzai International, Inc.", "company_raw": "Banzai International, Inc.", "who": "Banzai International, Inc.", "who_key": "Banzai International, 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-Prepackaged Software", "country": "United States", "headline": "Banzai International, Inc. moves to a 2.9% passive stake in BNZI", "source_url": "https://www.sec.gov/Archives/edgar/data/1826011/0000908834-26-000373-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131989}, {"id": "13DG-0001493152-26-015969", "src": "13DG", "ticker": "BNZI", "cik": "1826011", "company": "Banzai International, Inc.", "company_raw": "Banzai International, Inc.", "who": "Banzai International, Inc.", "who_key": "Banzai International, Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Banzai International, Inc. takes an activist stake in BNZI \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/1826011/0001493152-26-015969-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299029}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "DELISTED", "reason": null, "counterparty": null, "old_value": "PARA", "new_value": "", "effective": "", "evidence": "PARA no longer appears in the US listed universe", "source_url": "", "applied": 0, "detected_at": "2026-10-23T03:19:05.482686"}, {"action": "TICKER_CHANGE", "reason": null, "counterparty": null, "old_value": "BNZIW", "new_value": "PARA", "effective": "", "evidence": "EDGAR now lists CIK 0001826011 under PARA (was BNZIW)", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001826011", "applied": 1, "detected_at": "2026-10-23T03:18:14.739410"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Banzai International, Inc. - Warrant", "new_value": "Banzai International, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001826011", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001826011", "applied": 1, "detected_at": "2026-10-23T03:18:14.738561"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Banzai International, Inc. - Class A Common Stock", "new_value": "Banzai International, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001826011", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001826011", "applied": 1, "detected_at": "2026-09-10T16:52:05.805079"}, {"action": "CONSOLIDATION", "reason": null, "counterparty": null, "old_value": "576.0000", "new_value": "1138.0000", "effective": "2024-09-20", "evidence": "BNZI moved 1:2 in one session on 2024-09-20 \u2014 a clean 1:2 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": "2026-09-10T03:15:25.261121"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "BNZI", "new_value": "Banzai International, Inc. - Class A Common Stock", "effective": "", "evidence": "BNZI is listed again under the same company (Banzai International, Inc. - Class A Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.841739"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "BNZIW", "new_value": "Banzai International, Inc. - Warrant", "effective": "", "evidence": "BNZIW is listed again under the same company (Banzai International, Inc. - Warrant)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.567805"}]}, "key_people": [{"who": "CP BF Lending, LLC", "who_key": "CP BF Lending, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 3603273.4748000004, "net": -3603273.4748000004, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 602085.3148, "date": "2026-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1826011/000191111926000002/0001911119-26-000002-index.htm"}, {"action": "SELL", "amount": 175911.12, "date": "2025-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1826011/000191111925000005/0001911119-25-000005-index.htm"}, {"action": "SELL", "amount": 66048.36, "date": "2024-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1826011/000191111924000003/0001911119-24-000003-index.htm"}, {"action": "SELL", "amount": 2759228.68, "date": "2024-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1826011/000191111924000002/0001911119-24-000002-index.htm"}], "latest": {"action": "SELL", "amount": 602085.3148, "date": "2026-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1826011/000191111926000002/0001911119-26-000002-index.htm"}}, {"who": "Alco Investment Co", "who_key": "Alco Investment Co", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 1098613.8, "sold": 0, "net": 1098613.8, "trades": 1, "top_score": 64.0, "lean": "buying", "history": [{"action": "BUY", "amount": 1098613.8, "date": "2024-09-20", "score": 64.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1826011/000149315224038034/0001493152-24-038034-index.htm"}], "latest": {"action": "BUY", "amount": 1098613.8, "date": "2024-09-20", "score": 64.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1826011/000149315224038034/0001493152-24-038034-index.htm"}}, {"who": "Joseph P. Davy", "who_key": "Davy Joseph P.", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 11340.0612, "sold": 109989.5846, "net": -98649.5234, "trades": 4, "top_score": 37.5, "lean": "selling", "history": [{"action": "SELL", "amount": 61049.5846, "date": "2025-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1826011/000149315225016935/0001493152-25-016935-index.htm"}, {"action": "SELL", "amount": 48940.0, "date": "2025-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1826011/000164117225006419/0001641172-25-006419-index.htm"}, {"action": "BUY", "amount": 1343.7, "date": "2024-02-23", "score": 32.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1826011/000122520824004540/0001225208-24-004540-index.htm"}, {"action": "BUY", "amount": 9996.3612, "date": "2023-12-21", "score": 37.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1826011/000090514823001700/0000905148-23-001700-index.htm"}], "latest": {"action": "SELL", "amount": 61049.5846, "date": "2025-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1826011/000149315225016935/0001493152-25-016935-index.htm"}}, {"who": "Mason Ward", "who_key": "Ward Mason", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 18618.8, "sold": 0, "net": 18618.8, "trades": 2, "top_score": 33.4, "lean": "buying", "history": [{"action": "BUY", "amount": 483.8, "date": "2024-02-22", "score": 17.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1826011/000122520824004541/0001225208-24-004541-index.htm"}, {"action": "BUY", "amount": 18135.0, "date": "2023-12-21", "score": 33.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1826011/000090514823001705/0000905148-23-001705-index.htm"}], "latest": {"action": "BUY", "amount": 483.8, "date": "2024-02-22", "score": 17.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1826011/000122520824004541/0001225208-24-004541-index.htm"}}], "activity": [], "announcements": [{"form": "S-1", "date": "2026-10-30", "title": "IPO registration", "accession": "0001493152-26-049469", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-30", "title": "FORM 8-K", "accession": "0001437749-26-034210", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-22", "title": "FORM 8-K", "accession": "0001437749-26-033292", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-21", "title": "FORM 8-K", "accession": "0001437749-26-033069", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-10-16", "title": "FORM DEF 14A", "accession": "0001437749-26-032835", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-10-05", "title": "Form PRE 14A", "accession": "0001493152-26-045785", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-01", "title": "Material event", "accession": "0001493152-26-045262", "price_sensitive": true}, {"form": "4", "date": "2026-09-30", "title": "Insider transaction", "accession": "0001493152-26-045031", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-09-29", "title": "Proxy statement", "accession": "0001493152-26-044891", "price_sensitive": false}, {"form": "DRS", "date": "2026-09-28", "title": "Form DRS", "accession": "0001437749-26-031268", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-09-24", "title": "Form 8-K/A", "accession": "0001493152-26-044168", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-11", "title": "Material event", "accession": "0001493152-26-042422", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-09-04", "title": "Form PRE 14A", "accession": "0001493152-26-041595", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-18", "title": "Form SCHEDULE 13D/A", "accession": "0001753926-26-001551", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001911119-26-000003", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-14", "title": "Form 424B3", "accession": "0001193125-26-352588", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-14", "title": "Form 424B3", "accession": "0001193125-26-352584", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001193125-26-352362", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001493152-26-037599", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-11", "title": "Prospectus", "accession": "0001493152-26-037107", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-08-06", "title": "Form EFFECT", "accession": "9999999995-26-002560", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-03", "title": "Form SCHEDULE 13G/A", "accession": "0000908834-26-000373", "price_sensitive": false}, {"form": "424B5", "date": "2026-07-28", "title": "Prospectus", "accession": "0001493152-26-034959", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-27", "title": "Form EFFECT", "accession": "9999999995-26-002462", "price_sensitive": false}, {"form": "S-1/A", "date": "2026-07-17", "title": "Form S-1/A", "accession": "0001493152-26-033806", "price_sensitive": false}], "performance": {"ticker": "BNZI", "has_prices": true, "summary": {"n": 5, "avg": -0.99957046482915, "win_rate": 0.0, "best": -0.9983743409490334, "worst": -0.9999486111111111, "as_of": "2026-07-31"}, "buys": [{"who": "Alco Investment Co", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1098613.8, "date": "2024-09-20", "score": 64.0, "ref_price": 1138.0, "return": -0.9983743409490334}, {"who": "Davy Joseph P.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 1343.7, "date": "2024-02-23", "score": 32.0, "ref_price": 8000.0, "return": -0.99976875}, {"who": "Ward Mason", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 483.8, "date": "2024-02-22", "score": 17.3, "ref_price": 9841.0, "return": -0.9998120109744945}, {"who": "Ward Mason", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 18135.0, "date": "2023-12-21", "score": 33.4, "ref_price": 36000.0, "return": -0.9999486111111111}, {"who": "Davy Joseph P.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 9996.3612, "date": "2023-12-21", "score": 37.5, "ref_price": 36000.0, "return": -0.9999486111111111}]}, "price_series": [{"date": "2021-02-12", "close": 101500.0, "volume": 62.0}, {"date": "2021-02-16", "close": 101700.0, "volume": 38.0}, {"date": "2021-02-17", "close": 101500.0, "volume": 35.0}, {"date": "2021-02-18", "close": 102100.0, "volume": 11.0}, {"date": "2021-02-19", "close": 102400.0, "volume": 27.0}, {"date": "2021-02-22", "close": 102000.0, "volume": 11.0}, {"date": "2021-02-23", "close": 101800.0, "volume": 13.0}, {"date": "2021-02-24", "close": 103700.0, "volume": 22.0}, {"date": "2021-02-25", "close": 102200.0, "volume": 7.0}, {"date": "2021-02-26", "close": 102100.0, "volume": 13.0}, {"date": "2021-03-01", "close": 101300.0, "volume": 3.0}, {"date": "2021-03-02", "close": 101000.0, "volume": 12.0}, {"date": "2021-03-03", "close": 100000.0, "volume": 11.0}, {"date": "2021-03-04", "close": 99800.0, "volume": 11.0}, {"date": "2021-03-05", "close": 99200.0, "volume": 13.0}, {"date": "2021-03-08", "close": 98700.0, "volume": 12.0}, {"date": "2021-03-09", "close": 99100.0, "volume": 2.0}, {"date": "2021-03-10", "close": 99200.0, "volume": 18.0}, {"date": "2021-03-11", "close": 99200.0, "volume": 1.0}, {"date": "2021-03-12", "close": 99000.0, "volume": 26.0}, {"date": "2021-03-15", "close": 99000.0, "volume": null}, {"date": "2021-03-16", "close": 98600.0, "volume": 3.0}, {"date": "2021-03-17", "close": 98500.0, "volume": 8.0}, {"date": "2021-03-18", "close": 98600.0, "volume": 15.0}, {"date": "2021-03-19", "close": 98000.0, "volume": 1.0}, {"date": "2021-03-22", "close": 98300.0, "volume": 1.0}, {"date": "2021-03-23", "close": 97700.0, "volume": 11.0}, {"date": "2021-03-24", "close": 96600.0, "volume": 14.0}, {"date": "2021-03-25", "close": 96800.0, "volume": 2.0}, {"date": "2021-03-26", "close": 97700.0, "volume": 3.0}, {"date": "2021-03-29", "close": 97000.0, "volume": 1.0}, {"date": "2021-03-30", "close": 98299.0, "volume": null}, {"date": "2021-03-31", "close": 98900.0, "volume": 42.0}, {"date": "2021-04-01", "close": 98800.0, "volume": 4.0}, {"date": "2021-04-05", "close": 98500.0, "volume": 8.0}, {"date": "2021-04-06", "close": 98300.0, "volume": 9.0}, {"date": "2021-04-07", "close": 97800.0, "volume": 2.0}, {"date": "2021-04-08", "close": 99300.0, "volume": 3.0}, {"date": "2021-04-09", "close": 99300.0, "volume": 4.0}, {"date": "2021-04-12", "close": 98350.0, "volume": null}, {"date": "2021-04-13", "close": 99050.0, "volume": 3.0}, {"date": "2021-04-14", "close": 99000.0, "volume": null}, {"date": "2021-04-15", "close": 98600.0, "volume": 1.0}, {"date": "2021-04-16", "close": 98600.0, "volume": 1.0}, {"date": "2021-04-19", "close": 98500.0, "volume": 2.0}, {"date": "2021-04-20", "close": 97700.0, "volume": null}, {"date": "2021-04-21", "close": 98100.0, "volume": 7.0}, {"date": "2021-04-22", "close": 98500.0, "volume": 2.0}, {"date": "2021-04-23", "close": 98800.0, "volume": 2.0}, {"date": "2021-04-26", "close": 98350.0, "volume": null}, {"date": "2021-04-27", "close": 97000.0, "volume": 47.0}, {"date": "2021-04-28", "close": 97500.0, "volume": 18.0}, {"date": "2021-04-29", "close": 98000.0, "volume": 3.0}, {"date": "2021-04-30", "close": 98600.0, "volume": null}, {"date": "2021-05-03", "close": 98200.0, "volume": 2.0}, {"date": "2021-05-04", "close": 97900.0, "volume": 27.0}, {"date": "2021-05-05", "close": 98300.0, "volume": 2.0}, {"date": "2021-05-06", "close": 98400.0, "volume": 20.0}, {"date": "2021-05-07", "close": 98600.0, "volume": 3.0}, {"date": "2021-05-10", "close": 98600.0, "volume": 24.0}, {"date": "2021-05-11", "close": 98000.0, "volume": 14.0}, {"date": "2021-05-12", "close": 98300.0, "volume": 5.0}, {"date": "2021-05-13", "close": 98200.0, "volume": 4.0}, {"date": "2021-05-14", "close": 98000.0, "volume": 6.0}, {"date": "2021-05-17", "close": 98000.0, "volume": 3.0}, {"date": "2021-05-18", "close": 98000.0, "volume": null}, {"date": "2021-05-19", "close": 97800.0, "volume": null}, {"date": "2021-05-20", "close": 97623.0, "volume": null}, {"date": "2021-05-21", "close": 98000.0, "volume": 6.0}, {"date": "2021-05-24", "close": 97500.0, "volume": null}, {"date": "2021-05-25", "close": 97700.0, "volume": null}, {"date": "2021-05-26", "close": 97600.0, "volume": null}, {"date": "2021-05-27", "close": 97324.0, "volume": null}, {"date": "2021-05-28", "close": 97600.0, "volume": 1.0}, {"date": "2021-06-01", "close": 97300.0, "volume": null}, {"date": "2021-06-02", "close": 97300.0, "volume": null}, {"date": "2021-06-03", "close": 97400.0, "volume": null}, {"date": "2021-06-04", "close": 97500.0, "volume": null}, {"date": "2021-06-07", "close": 97700.0, "volume": 1.0}, {"date": "2021-06-08", "close": 97306.0, "volume": null}, {"date": "2021-06-09", "close": 97500.0, "volume": null}, {"date": "2021-06-10", "close": 97900.0, "volume": 2.0}, {"date": "2021-06-11", "close": 97700.0, "volume": 1.0}, {"date": "2021-06-14", "close": 97400.0, "volume": 4.0}, {"date": "2021-06-15", "close": 97300.0, "volume": null}, {"date": "2021-06-16", "close": 97300.0, "volume": null}, {"date": "2021-06-17", "close": 97400.0, "volume": null}, {"date": "2021-06-18", "close": 97400.0, "volume": 2.0}, {"date": "2021-06-21", "close": 97400.0, "volume": null}, {"date": "2021-06-22", "close": 97502.0, "volume": 3.0}, {"date": "2021-06-23", "close": 97502.0, "volume": null}, {"date": "2021-06-24", "close": 97750.0, "volume": null}, {"date": "2021-06-25", "close": 97500.0, "volume": null}, {"date": "2021-06-28", "close": 97200.0, "volume": 1.0}, {"date": "2021-06-29", "close": 97100.0, "volume": null}, {"date": "2021-06-30", "close": 96800.0, "volume": 1.0}, {"date": "2021-07-01", "close": 96800.0, "volume": null}, {"date": "2021-07-02", "close": 96800.0, "volume": null}, {"date": "2021-07-06", "close": 96800.0, "volume": 1.0}, {"date": "2021-07-07", "close": 96900.0, "volume": null}, {"date": "2021-07-08", "close": 96800.0, "volume": null}, {"date": "2021-07-09", "close": 96900.0, "volume": 1.0}, {"date": "2021-07-12", "close": 96800.0, "volume": null}, {"date": "2021-07-13", "close": 96900.0, "volume": null}, {"date": "2021-07-14", "close": 97001.0, "volume": null}, {"date": "2021-07-15", "close": 97001.0, "volume": null}, {"date": "2021-07-16", "close": 96900.0, "volume": null}, {"date": "2021-07-19", "close": 96800.0, "volume": 1.0}, {"date": "2021-07-20", "close": 96800.0, "volume": null}, {"date": "2021-07-21", "close": 97000.0, "volume": 1.0}, {"date": "2021-07-22", "close": 96800.0, "volume": null}, {"date": "2021-07-23", "close": 97000.0, "volume": null}, {"date": "2021-07-26", "close": 96800.0, "volume": null}, {"date": "2021-07-27", "close": 97200.0, "volume": null}, {"date": "2021-07-28", "close": 96900.0, "volume": null}, {"date": "2021-07-29", "close": 96901.0, "volume": null}, {"date": "2021-07-30", "close": 97067.0, "volume": null}, {"date": "2021-08-02", "close": 97000.0, "volume": null}, {"date": "2021-08-03", "close": 97100.0, "volume": null}, {"date": "2021-08-04", "close": 96700.0, "volume": null}, {"date": "2021-08-05", "close": 96900.0, "volume": 1.0}, {"date": "2021-08-06", "close": 97900.0, "volume": null}, {"date": "2021-08-09", "close": 96800.0, "volume": null}, {"date": "2021-08-10", "close": 96800.0, "volume": null}, {"date": "2021-08-11", "close": 97799.0, "volume": null}, {"date": "2021-08-12", "close": 97599.0, "volume": null}, {"date": "2021-08-13", "close": 97800.0, "volume": null}, {"date": "2021-08-16", "close": 96500.0, "volume": null}, {"date": "2021-08-17", "close": 96300.0, "volume": null}, {"date": "2021-08-18", "close": 96300.0, "volume": null}, {"date": "2021-08-19", "close": 96800.0, "volume": null}, {"date": "2021-08-20", "close": 97000.0, "volume": 2.0}, {"date": "2021-08-23", "close": 96300.0, "volume": null}, {"date": "2021-08-24", "close": 96800.0, "volume": null}, {"date": "2021-08-25", "close": 97300.0, "volume": 8.0}, {"date": "2021-08-26", "close": 97428.0, "volume": null}, {"date": "2021-08-27", "close": 97428.0, "volume": null}, {"date": "2021-08-30", "close": 96500.0, "volume": null}, {"date": "2021-08-31", "close": 97500.0, "volume": null}, {"date": "2021-09-01", "close": 96200.0, "volume": null}, {"date": "2021-09-02", "close": 96500.0, "volume": null}, {"date": "2021-09-03", "close": 97100.0, "volume": null}, {"date": "2021-09-07", "close": 97012.0, "volume": null}, {"date": "2021-09-08", "close": 97012.0, "volume": null}, {"date": "2021-09-09", "close": 97012.0, "volume": null}, {"date": "2021-09-10", "close": 97012.0, "volume": null}, {"date": "2021-09-13", "close": 96800.0, "volume": null}, {"date": "2021-09-14", "close": 96900.0, "volume": null}, {"date": "2021-09-15", "close": 97000.0, "volume": 1.0}, {"date": "2021-09-16", "close": 96801.0, "volume": null}, {"date": "2021-09-17", "close": 96801.0, "volume": null}, {"date": "2021-09-20", "close": 97437.0, "volume": 3.0}, {"date": "2021-09-21", "close": 97437.0, "volume": null}, {"date": "2021-09-22", "close": 97040.0, "volume": null}, {"date": "2021-09-23", "close": 96926.0, "volume": null}, {"date": "2021-09-24", "close": 97400.0, "volume": null}, {"date": "2021-09-27", "close": 97400.0, "volume": null}, {"date": "2021-09-28", "close": 97000.0, "volume": null}, {"date": "2021-09-29", "close": 97300.0, "volume": null}, {"date": "2021-09-30", "close": 97300.0, "volume": 75.0}, {"date": "2021-10-01", "close": 97300.0, "volume": 19.0}, {"date": "2021-10-04", "close": 97300.0, "volume": null}, {"date": "2021-10-05", "close": 97200.0, "volume": null}, {"date": "2021-10-06", "close": 97500.0, "volume": 1.0}, {"date": "2021-10-07", "close": 97700.0, "volume": null}, {"date": "2021-10-08", "close": 97700.0, "volume": null}, {"date": "2021-10-11", "close": 97600.0, "volume": null}, {"date": "2021-10-12", "close": 97700.0, "volume": null}, {"date": "2021-10-13", "close": 97800.0, "volume": 22.0}, {"date": "2021-10-14", "close": 97700.0, "volume": null}, {"date": "2021-10-15", "close": 97800.0, "volume": null}, {"date": "2021-10-18", "close": 97500.0, "volume": null}, {"date": "2021-10-19", "close": 97500.0, "volume": null}, {"date": "2021-10-20", "close": 97500.0, "volume": null}, {"date": "2021-10-21", "close": 97500.0, "volume": null}, {"date": "2021-10-22", "close": 97800.0, "volume": 10.0}, {"date": "2021-10-25", "close": 97800.0, "volume": null}, {"date": "2021-10-26", "close": 97800.0, "volume": null}, {"date": "2021-10-27", "close": 97800.0, "volume": 1.0}, {"date": "2021-10-28", "close": 97800.0, "volume": null}, {"date": "2021-10-29", "close": 97600.0, "volume": null}, {"date": "2021-11-01", "close": 97800.0, "volume": null}, {"date": "2021-11-02", "close": 97700.0, "volume": null}, {"date": "2021-11-03", "close": 97800.0, "volume": null}, {"date": "2021-11-04", "close": 97800.0, "volume": null}, {"date": "2021-11-05", "close": 97800.0, "volume": null}, {"date": "2021-11-08", "close": 97800.0, "volume": null}, {"date": "2021-11-09", "close": 97800.0, "volume": null}, {"date": "2021-11-10", "close": 97700.0, "volume": null}, {"date": "2021-11-11", "close": 97800.0, "volume": null}, {"date": "2021-11-12", "close": 97800.0, "volume": null}, {"date": "2021-11-15", "close": 97800.0, "volume": null}, {"date": "2021-11-16", "close": 97900.0, "volume": 2.0}, {"date": "2021-11-17", "close": 97900.0, "volume": 46.0}, {"date": "2021-11-18", "close": 97900.0, "volume": null}, {"date": "2021-11-19", "close": 97900.0, "volume": null}, {"date": "2021-11-22", "close": 97800.0, "volume": 1.0}, {"date": "2021-11-23", "close": 98000.0, "volume": 1.0}, {"date": "2021-11-24", "close": 98000.0, "volume": null}, {"date": "2021-11-26", "close": 98000.0, "volume": null}, {"date": "2021-11-29", "close": 98000.0, "volume": 17.0}, {"date": "2021-11-30", "close": 98000.0, "volume": 11.0}, {"date": "2021-12-01", "close": 98000.0, "volume": 9.0}, {"date": "2021-12-02", "close": 98200.0, "volume": 9.0}, {"date": "2021-12-03", "close": 97800.0, "volume": null}, {"date": "2021-12-06", "close": 97800.0, "volume": null}, {"date": "2021-12-07", "close": 97900.0, "volume": null}, {"date": "2021-12-08", "close": 97900.0, "volume": null}, {"date": "2021-12-09", "close": 98200.0, "volume": 1.0}, {"date": "2021-12-10", "close": 98100.0, "volume": null}, {"date": "2021-12-13", "close": 97600.0, "volume": null}, {"date": "2021-12-14", "close": 98000.0, "volume": 57.0}, {"date": "2021-12-15", "close": 98000.0, "volume": null}, {"date": "2021-12-16", "close": 97600.0, "volume": 1.0}, {"date": "2021-12-17", "close": 98000.0, "volume": null}, {"date": "2021-12-20", "close": 97000.0, "volume": null}, {"date": "2021-12-21", "close": 97000.0, "volume": null}, {"date": "2021-12-22", "close": 97000.0, "volume": null}, {"date": "2021-12-23", "close": 97000.0, "volume": null}, {"date": "2021-12-27", "close": 97000.0, "volume": null}, {"date": "2021-12-28", "close": 97200.0, "volume": 1.0}, {"date": "2021-12-29", "close": 97800.0, "volume": null}, {"date": "2021-12-30", "close": 97500.0, "volume": null}, {"date": "2021-12-31", "close": 97600.0, "volume": null}, {"date": "2022-01-03", "close": 98300.0, "volume": 5.0}, {"date": "2022-01-04", "close": 97700.0, "volume": null}, {"date": "2022-01-05", "close": 97700.0, "volume": null}, {"date": "2022-01-06", "close": 97600.0, "volume": 8.0}, {"date": "2022-01-07", "close": 97900.0, "volume": null}, {"date": "2022-01-10", "close": 97900.0, "volume": null}, {"date": "2022-01-11", "close": 97900.0, "volume": null}, {"date": "2022-01-12", "close": 97601.0, "volume": null}, {"date": "2022-01-13", "close": 97601.0, "volume": null}, {"date": "2022-01-14", "close": 97601.0, "volume": null}, {"date": "2022-01-18", "close": 97601.0, "volume": null}, {"date": "2022-01-19", "close": 97467.0, "volume": null}, {"date": "2022-01-20", "close": 97500.0, "volume": 1.0}, {"date": "2022-01-21", "close": 97200.0, "volume": 1.0}, {"date": "2022-01-24", "close": 97200.0, "volume": 1.0}, {"date": "2022-01-25", "close": 97701.0, "volume": 1.0}, {"date": "2022-01-26", "close": 97701.0, "volume": null}, {"date": "2022-01-27", "close": 97120.0, "volume": 1.0}, {"date": "2022-01-28", "close": 97340.0, "volume": 1.0}, {"date": "2022-01-31", "close": 97450.0, "volume": 1.0}, {"date": "2022-02-01", "close": 97550.0, "volume": 1.0}, {"date": "2022-02-02", "close": 97400.0, "volume": null}, {"date": "2022-02-03", "close": 97500.0, "volume": 7.0}, {"date": "2022-02-04", "close": 97400.0, "volume": 2.0}, {"date": "2022-02-07", "close": 97700.0, "volume": 8.0}, {"date": "2022-02-08", "close": 97500.0, "volume": null}, {"date": "2022-02-09", "close": 97700.0, "volume": null}, {"date": "2022-02-10", "close": 97700.0, "volume": 1.0}, {"date": "2022-02-11", "close": 97700.0, "volume": null}, {"date": "2022-02-14", "close": 97630.0, "volume": null}, {"date": "2022-02-15", "close": 97800.0, "volume": 1.0}, {"date": "2022-02-16", "close": 97800.0, "volume": 2.0}, {"date": "2022-02-17", "close": 98000.0, "volume": 1.0}, {"date": "2022-02-18", "close": 97800.0, "volume": 9.0}, {"date": "2022-02-22", "close": 97796.0, "volume": 2.0}, {"date": "2022-02-23", "close": 97700.0, "volume": 80.0}, {"date": "2022-02-24", "close": 97600.0, "volume": null}, {"date": "2022-02-25", "close": 97700.0, "volume": 30.0}, {"date": "2022-02-28", "close": 97700.0, "volume": 1.0}, {"date": "2022-03-01", "close": 97700.0, "volume": 17.0}, {"date": "2022-03-02", "close": 97700.0, "volume": 16.0}, {"date": "2022-03-03", "close": 97900.0, "volume": 1.0}, {"date": "2022-03-04", "close": 97900.0, "volume": 1.0}, {"date": "2022-03-07", "close": 97800.0, "volume": null}, {"date": "2022-03-08", "close": 97800.0, "volume": null}, {"date": "2022-03-09", "close": 97900.0, "volume": 8.0}, {"date": "2022-03-10", "close": 97900.0, "volume": 72.0}, {"date": "2022-03-11", "close": 97900.0, "volume": null}, {"date": "2022-03-14", "close": 97900.0, "volume": null}, {"date": "2022-03-15", "close": 97700.0, "volume": 47.0}, {"date": "2022-03-16", "close": 97800.0, "volume": null}, {"date": "2022-03-17", "close": 97800.0, "volume": null}, {"date": "2022-03-18", "close": 97900.0, "volume": 1.0}, {"date": "2022-03-21", "close": 97900.0, "volume": 2.0}, {"date": "2022-03-22", "close": 97900.0, "volume": null}, {"date": "2022-03-23", "close": 97900.0, "volume": null}, {"date": "2022-03-24", "close": 97900.0, "volume": null}, {"date": "2022-03-25", "close": 98000.0, "volume": 3.0}, {"date": "2022-03-28", "close": 98000.0, "volume": 20.0}, {"date": "2022-03-29", "close": 98000.0, "volume": 1.0}, {"date": "2022-03-30", "close": 97900.0, "volume": 20.0}, {"date": "2022-03-31", "close": 98000.0, "volume": null}, {"date": "2022-04-01", "close": 98000.0, "volume": null}, {"date": "2022-04-04", "close": 98000.0, "volume": null}, {"date": "2022-04-05", "close": 98299.0, "volume": null}, {"date": "2022-04-06", "close": 98100.0, "volume": null}, {"date": "2022-04-07", "close": 98100.0, "volume": null}, {"date": "2022-04-08", "close": 98400.0, "volume": 17.0}, {"date": "2022-04-11", "close": 98200.0, "volume": 1.0}, {"date": "2022-04-12", "close": 98200.0, "volume": 1.0}, {"date": "2022-04-13", "close": 98200.0, "volume": null}, {"date": "2022-04-14", "close": 98400.0, "volume": null}, {"date": "2022-04-18", "close": 98350.0, "volume": null}, {"date": "2022-04-19", "close": 98350.0, "volume": null}, {"date": "2022-04-20", "close": 98350.0, "volume": null}, {"date": "2022-04-21", "close": 98322.0, "volume": 2.0}, {"date": "2022-04-22", "close": 98350.0, "volume": 4.0}, {"date": "2022-04-25", "close": 98300.0, "volume": null}, {"date": "2022-04-26", "close": 98400.0, "volume": null}, {"date": "2022-04-27", "close": 98400.0, "volume": null}, {"date": "2022-04-28", "close": 98450.0, "volume": null}, {"date": "2022-04-29", "close": 98300.0, "volume": null}, {"date": "2022-05-02", "close": 98500.0, "volume": null}, {"date": "2022-05-03", "close": 98300.0, "volume": null}, {"date": "2022-05-04", "close": 98400.0, "volume": 1.0}, {"date": "2022-05-05", "close": 98300.0, "volume": 75.0}, {"date": "2022-05-06", "close": 98300.0, "volume": null}, {"date": "2022-05-09", "close": 98300.0, "volume": null}, {"date": "2022-05-10", "close": 98200.0, "volume": 1.0}, {"date": "2022-05-11", "close": 98000.0, "volume": 2.0}, {"date": "2022-05-12", "close": 98200.0, "volume": 3.0}, {"date": "2022-05-13", "close": 98300.0, "volume": null}, {"date": "2022-05-16", "close": 98200.0, "volume": null}, {"date": "2022-05-17", "close": 98100.0, "volume": 3.0}, {"date": "2022-05-18", "close": 98100.0, "volume": null}, {"date": "2022-05-19", "close": 98100.0, "volume": null}, {"date": "2022-05-20", "close": 98100.0, "volume": null}, {"date": "2022-05-23", "close": 98200.0, "volume": null}, {"date": "2022-05-24", "close": 98200.0, "volume": 91.0}, {"date": "2022-05-25", "close": 98200.0, "volume": null}, {"date": "2022-05-26", "close": 98200.0, "volume": null}, {"date": "2022-05-27", "close": 98250.0, "volume": 21.0}, {"date": "2022-05-31", "close": 98300.0, "volume": 3.0}, {"date": "2022-06-01", "close": 98200.0, "volume": 10.0}, {"date": "2022-06-02", "close": 98200.0, "volume": null}, {"date": "2022-06-03", "close": 98200.0, "volume": null}, {"date": "2022-06-06", "close": 98200.0, "volume": null}, {"date": "2022-06-07", "close": 98300.0, "volume": null}, {"date": "2022-06-08", "close": 98300.0, "volume": null}, {"date": "2022-06-09", "close": 98440.0, "volume": null}, {"date": "2022-06-10", "close": 98400.0, "volume": null}, {"date": "2022-06-13", "close": 98400.0, "volume": 12.0}, {"date": "2022-06-14", "close": 98400.0, "volume": null}, {"date": "2022-06-15", "close": 98392.0, "volume": null}, {"date": "2022-06-16", "close": 98300.0, "volume": 2.0}, {"date": "2022-06-17", "close": 98700.0, "volume": 3.0}, {"date": "2022-06-21", "close": 98900.0, "volume": null}, {"date": "2022-06-22", "close": 98200.0, "volume": 1.0}, {"date": "2022-06-23", "close": 98300.0, "volume": 1.0}, {"date": "2022-06-24", "close": 98300.0, "volume": null}, {"date": "2022-06-27", "close": 98300.0, "volume": null}, {"date": "2022-06-28", "close": 98500.0, "volume": null}, {"date": "2022-06-29", "close": 98400.0, "volume": null}, {"date": "2022-06-30", "close": 98400.0, "volume": null}, {"date": "2022-07-01", "close": 98400.0, "volume": null}, {"date": "2022-07-05", "close": 98400.0, "volume": 15.0}, {"date": "2022-07-06", "close": 98500.0, "volume": null}, {"date": "2022-07-07", "close": 98300.0, "volume": null}, {"date": "2022-07-08", "close": 98300.0, "volume": null}, {"date": "2022-07-11", "close": 98300.0, "volume": null}, {"date": "2022-07-12", "close": 98500.0, "volume": null}, {"date": "2022-07-13", "close": 98500.0, "volume": null}, {"date": "2022-07-14", "close": 98500.0, "volume": null}, {"date": "2022-07-15", "close": 98500.0, "volume": 80.0}, {"date": "2022-07-18", "close": 98500.0, "volume": null}, {"date": "2022-07-19", "close": 98700.0, "volume": null}, {"date": "2022-07-20", "close": 98650.0, "volume": 5.0}, {"date": "2022-07-21", "close": 98650.0, "volume": null}, {"date": "2022-07-22", "close": 98700.0, "volume": 2.0}, {"date": "2022-07-25", "close": 98700.0, "volume": null}, {"date": "2022-07-26", "close": 98800.0, "volume": 1.0}, {"date": "2022-07-27", "close": 98900.0, "volume": 22.0}, {"date": "2022-07-28", "close": 98900.0, "volume": 1.0}, {"date": "2022-07-29", "close": 98900.0, "volume": null}, {"date": "2022-08-01", "close": 98850.0, "volume": null}, {"date": "2022-08-02", "close": 98700.0, "volume": 1.0}, {"date": "2022-08-03", "close": 98700.0, "volume": 1.0}, {"date": "2022-08-04", "close": 98700.0, "volume": null}, {"date": "2022-08-05", "close": 98800.0, "volume": null}, {"date": "2022-08-08", "close": 98800.0, "volume": null}, {"date": "2022-08-09", "close": 98800.0, "volume": 2.0}, {"date": "2022-08-10", "close": 99100.0, "volume": null}, {"date": "2022-08-11", "close": 98900.0, "volume": null}, {"date": "2022-08-12", "close": 98900.0, "volume": null}, {"date": "2022-08-15", "close": 98900.0, "volume": null}, {"date": "2022-08-16", "close": 99000.0, "volume": 162.0}, {"date": "2022-08-17", "close": 99000.0, "volume": null}, {"date": "2022-08-18", "close": 98900.0, "volume": 2.0}, {"date": "2022-08-19", "close": 98900.0, "volume": null}, {"date": "2022-08-22", "close": 99200.0, "volume": 1.0}, {"date": "2022-08-23", "close": 99200.0, "volume": null}, {"date": "2022-08-24", "close": 99200.0, "volume": null}, {"date": "2022-08-25", "close": 99100.0, "volume": 6.0}, {"date": "2022-08-26", "close": 99083.0, "volume": null}, {"date": "2022-08-29", "close": 99083.0, "volume": null}, {"date": "2022-08-30", "close": 99100.0, "volume": null}, {"date": "2022-08-31", "close": 99200.0, "volume": null}, {"date": "2022-09-01", "close": 99200.0, "volume": 11.0}, {"date": "2022-09-02", "close": 99100.0, "volume": 1.0}, {"date": "2022-09-06", "close": 99100.0, "volume": null}, {"date": "2022-09-07", "close": 99100.0, "volume": null}, {"date": "2022-09-08", "close": 99100.0, "volume": null}, {"date": "2022-09-09", "close": 99100.0, "volume": 3.0}, {"date": "2022-09-12", "close": 99100.0, "volume": null}, {"date": "2022-09-13", "close": 99100.0, "volume": null}, {"date": "2022-09-14", "close": 99200.0, "volume": null}, {"date": "2022-09-15", "close": 99200.0, "volume": null}, {"date": "2022-09-16", "close": 99200.0, "volume": null}, {"date": "2022-09-19", "close": 99200.0, "volume": 1.0}, {"date": "2022-09-20", "close": 99200.0, "volume": null}, {"date": "2022-09-21", "close": 99200.0, "volume": 4.0}, {"date": "2022-09-22", "close": 99300.0, "volume": null}, {"date": "2022-09-23", "close": 99300.0, "volume": null}, {"date": "2022-09-26", "close": 99300.0, "volume": null}, {"date": "2022-09-27", "close": 99350.0, "volume": null}, {"date": "2022-09-28", "close": 99350.0, "volume": null}, {"date": "2022-09-29", "close": 99350.0, "volume": null}, {"date": "2022-09-30", "close": 99300.0, "volume": 19.0}, {"date": "2022-10-03", "close": 99400.0, "volume": 13.0}, {"date": "2022-10-04", "close": 99400.0, "volume": 34.0}, {"date": "2022-10-05", "close": 99500.0, "volume": 7.0}, {"date": "2022-10-06", "close": 99550.0, "volume": 9.0}, {"date": "2022-10-07", "close": 99600.0, "volume": null}, {"date": "2022-10-10", "close": 99700.0, "volume": 1.0}, {"date": "2022-10-11", "close": 99600.0, "volume": 1.0}, {"date": "2022-10-12", "close": 99600.0, "volume": 1.0}, {"date": "2022-10-13", "close": 99650.0, "volume": 10.0}, {"date": "2022-10-14", "close": 99650.0, "volume": null}, {"date": "2022-10-17", "close": 99700.0, "volume": null}, {"date": "2022-10-18", "close": 99700.0, "volume": null}, {"date": "2022-10-19", "close": 99800.0, "volume": null}, {"date": "2022-10-20", "close": 99750.0, "volume": null}, {"date": "2022-10-21", "close": 99700.0, "volume": 10.0}, {"date": "2022-10-24", "close": 99800.0, "volume": 22.0}, {"date": "2022-10-25", "close": 99900.0, "volume": 2.0}, {"date": "2022-10-26", "close": 99900.0, "volume": null}, {"date": "2022-10-27", "close": 99900.0, "volume": null}, {"date": "2022-10-28", "close": 99950.0, "volume": 1.0}, {"date": "2022-10-31", "close": 99900.0, "volume": null}, {"date": "2022-11-01", "close": 99900.0, "volume": 24.0}, {"date": "2022-11-02", "close": 100000.0, "volume": null}, {"date": "2022-11-03", "close": 100000.0, "volume": null}, {"date": "2022-11-04", "close": 100000.0, "volume": null}, {"date": "2022-11-07", "close": 100100.0, "volume": null}, {"date": "2022-11-08", "close": 100100.0, "volume": null}, {"date": "2022-11-09", "close": 100150.0, "volume": null}, {"date": "2022-11-10", "close": 100100.0, "volume": 18.0}, {"date": "2022-11-11", "close": 100200.0, "volume": null}, {"date": "2022-11-14", "close": 100183.0, "volume": null}, {"date": "2022-11-15", "close": 100200.0, "volume": 15.0}, {"date": "2022-11-16", "close": 100200.0, "volume": null}, {"date": "2022-11-17", "close": 100200.0, "volume": null}, {"date": "2022-11-18", "close": 100200.0, "volume": null}, {"date": "2022-11-21", "close": 100200.0, "volume": null}, {"date": "2022-11-22", "close": 100300.0, "volume": null}, {"date": "2022-11-23", "close": 100300.0, "volume": null}, {"date": "2022-11-25", "close": 100400.0, "volume": null}, {"date": "2022-11-28", "close": 100400.0, "volume": null}, {"date": "2022-11-29", "close": 100400.0, "volume": null}, {"date": "2022-11-30", "close": 100300.0, "volume": 1.0}, {"date": "2022-12-01", "close": 100300.0, "volume": 92.0}, {"date": "2022-12-02", "close": 100400.0, "volume": 2.0}, {"date": "2022-12-05", "close": 100450.0, "volume": 4.0}, {"date": "2022-12-06", "close": 100450.0, "volume": 2.0}, {"date": "2022-12-07", "close": 100400.0, "volume": null}, {"date": "2022-12-08", "close": 100500.0, "volume": 22.0}, {"date": "2022-12-09", "close": 100550.0, "volume": 30.0}, {"date": "2022-12-12", "close": 100550.0, "volume": null}, {"date": "2022-12-13", "close": 100700.0, "volume": null}, {"date": "2022-12-14", "close": 100500.0, "volume": 5.0}, {"date": "2022-12-15", "close": 100500.0, "volume": 1.0}, {"date": "2022-12-16", "close": 100400.0, "volume": 1.0}, {"date": "2022-12-19", "close": 99500.0, "volume": null}, {"date": "2022-12-20", "close": 100600.0, "volume": 52.0}, {"date": "2022-12-21", "close": 100700.0, "volume": 1.0}, {"date": "2022-12-22", "close": 100872.0, "volume": 40.0}, {"date": "2022-12-23", "close": 101000.0, "volume": null}, {"date": "2022-12-27", "close": 101000.0, "volume": 3.0}, {"date": "2022-12-28", "close": 101150.0, "volume": null}, {"date": "2022-12-29", "close": 101200.0, "volume": 1.0}, {"date": "2022-12-30", "close": 101200.0, "volume": null}, {"date": "2023-01-03", "close": 101000.0, "volume": null}, {"date": "2023-01-04", "close": 101200.0, "volume": 2.0}, {"date": "2023-01-05", "close": 100700.0, "volume": 1.0}, {"date": "2023-01-06", "close": 101250.0, "volume": 3.0}, {"date": "2023-01-09", "close": 101100.0, "volume": 1.0}, {"date": "2023-01-10", "close": 102200.0, "volume": null}, {"date": "2023-01-11", "close": 102200.0, "volume": null}, {"date": "2023-01-12", "close": 102200.0, "volume": null}, {"date": "2023-01-13", "close": 100900.0, "volume": null}, {"date": "2023-01-17", "close": 100900.0, "volume": null}, {"date": "2023-01-18", "close": 100900.0, "volume": null}, {"date": "2023-01-19", "close": 100900.0, "volume": null}, {"date": "2023-01-20", "close": 100900.0, "volume": null}, {"date": "2023-01-23", "close": 101100.0, "volume": 1.0}, {"date": "2023-01-24", "close": 101200.0, "volume": null}, {"date": "2023-01-25", "close": 101500.0, "volume": 2.0}, {"date": "2023-01-26", "close": 101600.0, "volume": null}, {"date": "2023-01-27", "close": 101800.0, "volume": 1.0}, {"date": "2023-01-30", "close": 101800.0, "volume": null}, {"date": "2023-01-31", "close": 101795.0, "volume": null}, {"date": "2023-02-01", "close": 102400.0, "volume": null}, {"date": "2023-02-02", "close": 102099.0, "volume": null}, {"date": "2023-02-03", "close": 102099.0, "volume": null}, {"date": "2023-02-06", "close": 101999.0, "volume": null}, {"date": "2023-02-07", "close": 101999.0, "volume": null}, {"date": "2023-02-08", "close": 102500.0, "volume": null}, {"date": "2023-02-09", "close": 102500.0, "volume": null}, {"date": "2023-02-10", "close": 101600.0, "volume": null}, {"date": "2023-02-13", "close": 101600.0, "volume": null}, {"date": "2023-02-14", "close": 101600.0, "volume": null}, {"date": "2023-02-15", "close": 101600.0, "volume": null}, {"date": "2023-02-16", "close": 101600.0, "volume": null}, {"date": "2023-02-17", "close": 101600.0, "volume": null}, {"date": "2023-02-21", "close": 101650.0, "volume": null}, {"date": "2023-02-22", "close": 102100.0, "volume": null}, {"date": "2023-02-23", "close": 101600.0, "volume": null}, {"date": "2023-02-24", "close": 101600.0, "volume": null}, {"date": "2023-02-27", "close": 102050.0, "volume": 1.0}, {"date": "2023-02-28", "close": 102050.0, "volume": null}, {"date": "2023-03-01", "close": 102000.0, "volume": null}, {"date": "2023-03-02", "close": 103000.0, "volume": null}, {"date": "2023-03-03", "close": 103000.0, "volume": null}, {"date": "2023-03-06", "close": 103000.0, "volume": null}, {"date": "2023-03-07", "close": 103000.0, "volume": null}, {"date": "2023-03-08", "close": 102300.0, "volume": null}, {"date": "2023-03-09", "close": 102700.0, "volume": 2.0}, {"date": "2023-03-10", "close": 102800.0, "volume": 1.0}, {"date": "2023-03-13", "close": 102994.0, "volume": null}, {"date": "2023-03-14", "close": 103500.0, "volume": null}, {"date": "2023-03-15", "close": 103300.0, "volume": null}, {"date": "2023-03-16", "close": 103300.0, "volume": null}, {"date": "2023-03-17", "close": 103300.0, "volume": null}, {"date": "2023-03-20", "close": 103500.0, "volume": null}, {"date": "2023-03-21", "close": 103500.0, "volume": null}, {"date": "2023-03-22", "close": 103500.0, "volume": null}, {"date": "2023-03-23", "close": 103500.0, "volume": null}, {"date": "2023-03-24", "close": 103500.0, "volume": null}, {"date": "2023-03-27", "close": 102400.0, "volume": 2.0}, {"date": "2023-03-28", "close": 102400.0, "volume": null}, {"date": "2023-03-29", "close": 102800.0, "volume": null}, {"date": "2023-03-30", "close": 102800.0, "volume": null}, {"date": "2023-03-31", "close": 102800.0, "volume": null}, {"date": "2023-04-03", "close": 102800.0, "volume": null}, {"date": "2023-04-04", "close": 103450.0, "volume": null}, {"date": "2023-04-05", "close": 103499.0, "volume": null}, {"date": "2023-04-06", "close": 103499.0, "volume": null}, {"date": "2023-04-10", "close": 103499.0, "volume": null}, {"date": "2023-04-11", "close": 103450.0, "volume": null}, {"date": "2023-04-12", "close": 103100.0, "volume": 1.0}, {"date": "2023-04-13", "close": 103100.0, "volume": null}, {"date": "2023-04-14", "close": 103100.0, "volume": null}, {"date": "2023-04-17", "close": 103100.0, "volume": null}, {"date": "2023-04-18", "close": 103100.0, "volume": null}, {"date": "2023-04-19", "close": 103300.0, "volume": null}, {"date": "2023-04-20", "close": 104050.0, "volume": 2.0}, {"date": "2023-04-21", "close": 104050.0, "volume": null}, {"date": "2023-04-24", "close": 104100.0, "volume": null}, {"date": "2023-04-25", "close": 104100.0, "volume": null}, {"date": "2023-04-26", "close": 104050.0, "volume": null}, {"date": "2023-04-27", "close": 104000.0, "volume": null}, {"date": "2023-04-28", "close": 104000.0, "volume": null}, {"date": "2023-05-01", "close": 104000.0, "volume": 2.0}, {"date": "2023-05-02", "close": 104324.0, "volume": null}, {"date": "2023-05-03", "close": 104324.0, "volume": null}, {"date": "2023-05-04", "close": 104324.0, "volume": null}, {"date": "2023-05-05", "close": 106900.0, "volume": null}, {"date": "2023-05-08", "close": 105000.0, "volume": null}, {"date": "2023-05-09", "close": 105000.0, "volume": null}, {"date": "2023-05-10", "close": 103500.0, "volume": null}, {"date": "2023-05-11", "close": 104200.0, "volume": null}, {"date": "2023-05-12", "close": 104200.0, "volume": null}, {"date": "2023-05-15", "close": 104200.0, "volume": null}, {"date": "2023-05-16", "close": 105100.0, "volume": 1.0}, {"date": "2023-05-17", "close": 105300.0, "volume": 1.0}, {"date": "2023-05-18", "close": 105300.0, "volume": null}, {"date": "2023-05-19", "close": 105300.0, "volume": null}, {"date": "2023-05-22", "close": 105300.0, "volume": null}, {"date": "2023-05-23", "close": 105100.0, "volume": 2.0}, {"date": "2023-05-24", "close": 105100.0, "volume": null}, {"date": "2023-05-25", "close": 105100.0, "volume": null}, {"date": "2023-05-26", "close": 105100.0, "volume": null}, {"date": "2023-05-30", "close": 105100.0, "volume": null}, {"date": "2023-05-31", "close": 104600.0, "volume": 65.0}, {"date": "2023-06-01", "close": 104500.0, "volume": 9.0}, {"date": "2023-06-02", "close": 104400.0, "volume": 3.0}, {"date": "2023-06-05", "close": 104500.0, "volume": 2.0}, {"date": "2023-06-06", "close": 104699.0, "volume": null}, {"date": "2023-06-07", "close": 104699.0, "volume": null}, {"date": "2023-06-08", "close": 104699.0, "volume": null}, {"date": "2023-06-09", "close": 104699.0, "volume": null}, {"date": "2023-06-12", "close": 104600.0, "volume": 1.0}, {"date": "2023-06-13", "close": 104501.0, "volume": 6.0}, {"date": "2023-06-14", "close": 102200.0, "volume": 1.0}, {"date": "2023-06-15", "close": 104200.0, "volume": 1.0}, {"date": "2023-06-16", "close": 104350.0, "volume": 5.0}, {"date": "2023-06-20", "close": 105000.0, "volume": 10.0}, {"date": "2023-06-21", "close": 105300.0, "volume": 1.0}, {"date": "2023-06-22", "close": 105500.0, "volume": 166.0}, {"date": "2023-06-23", "close": 105500.0, "volume": 50.0}, {"date": "2023-06-26", "close": 106500.0, "volume": 6.0}, {"date": "2023-06-27", "close": 105201.0, "volume": 87.0}, {"date": "2023-06-28", "close": 104000.0, "volume": 39.0}, {"date": "2023-06-29", "close": 103300.0, "volume": 1.0}, {"date": "2023-06-30", "close": 105200.0, "volume": 1.0}, {"date": "2023-07-03", "close": 105200.0, "volume": 1.0}, {"date": "2023-07-05", "close": 105000.0, "volume": 4.0}, {"date": "2023-07-06", "close": 104800.0, "volume": 2.0}, {"date": "2023-07-07", "close": 105000.0, "volume": null}, {"date": "2023-07-10", "close": 104800.0, "volume": 2.0}, {"date": "2023-07-11", "close": 104900.0, "volume": 31.0}, {"date": "2023-07-12", "close": 104800.0, "volume": 35.0}, {"date": "2023-07-13", "close": 104900.0, "volume": 1.0}, {"date": "2023-07-14", "close": 104800.0, "volume": null}, {"date": "2023-07-17", "close": 104800.0, "volume": 1.0}, {"date": "2023-07-18", "close": 104900.0, "volume": null}, {"date": "2023-07-19", "close": 104800.0, "volume": 5.0}, {"date": "2023-07-20", "close": 104800.0, "volume": null}, {"date": "2023-07-21", "close": 104800.0, "volume": null}, {"date": "2023-07-24", "close": 104700.0, "volume": 5.0}, {"date": "2023-07-25", "close": 104700.0, "volume": 1.0}, {"date": "2023-07-26", "close": 104698.0, "volume": 2.0}, {"date": "2023-07-27", "close": 104500.0, "volume": 1.0}, {"date": "2023-07-28", "close": 104700.0, "volume": null}, {"date": "2023-07-31", "close": 104700.0, "volume": null}, {"date": "2023-08-01", "close": 104700.0, "volume": null}, {"date": "2023-08-02", "close": 104800.0, "volume": null}, {"date": "2023-08-03", "close": 104850.0, "volume": 11.0}, {"date": "2023-08-04", "close": 104900.0, "volume": null}, {"date": "2023-08-07", "close": 105000.0, "volume": 1.0}, {"date": "2023-08-08", "close": 105000.0, "volume": 1.0}, {"date": "2023-08-09", "close": 105000.0, "volume": null}, {"date": "2023-08-10", "close": 104900.0, "volume": null}, {"date": "2023-08-11", "close": 104700.0, "volume": null}, {"date": "2023-08-14", "close": 104900.0, "volume": 6.0}, {"date": "2023-08-15", "close": 104900.0, "volume": null}, {"date": "2023-08-16", "close": 104900.0, "volume": null}, {"date": "2023-08-17", "close": 104900.0, "volume": null}, {"date": "2023-08-18", "close": 104900.0, "volume": null}, {"date": "2023-08-21", "close": 105000.0, "volume": null}, {"date": "2023-08-22", "close": 105000.0, "volume": null}, {"date": "2023-08-23", "close": 105100.0, "volume": 5.0}, {"date": "2023-08-24", "close": 105100.0, "volume": null}, {"date": "2023-08-25", "close": 105100.0, "volume": null}, {"date": "2023-08-28", "close": 105000.0, "volume": null}, {"date": "2023-08-29", "close": 105100.0, "volume": 1.0}, {"date": "2023-08-30", "close": 104900.0, "volume": null}, {"date": "2023-08-31", "close": 104800.0, "volume": null}, {"date": "2023-09-01", "close": 104900.0, "volume": null}, {"date": "2023-09-05", "close": 104900.0, "volume": null}, {"date": "2023-09-06", "close": 104900.0, "volume": null}, {"date": "2023-09-07", "close": 105200.0, "volume": 1.0}, {"date": "2023-09-08", "close": 105200.0, "volume": 1.0}, {"date": "2023-09-11", "close": 105200.0, "volume": null}, {"date": "2023-09-12", "close": 105300.0, "volume": null}, {"date": "2023-09-13", "close": 105500.0, "volume": 1.0}, {"date": "2023-09-14", "close": 105500.0, "volume": null}, {"date": "2023-09-15", "close": 105500.0, "volume": null}, {"date": "2023-09-18", "close": 105700.0, "volume": null}, {"date": "2023-09-19", "close": 105500.0, "volume": null}, {"date": "2023-09-20", "close": 105700.0, "volume": null}, {"date": "2023-09-21", "close": 105700.0, "volume": 1.0}, {"date": "2023-09-22", "close": 105800.0, "volume": null}, {"date": "2023-09-25", "close": 105650.0, "volume": 4.0}, {"date": "2023-09-26", "close": 105600.0, "volume": null}, {"date": "2023-09-27", "close": 105600.0, "volume": null}, {"date": "2023-09-28", "close": 105700.0, "volume": null}, {"date": "2023-09-29", "close": 105700.0, "volume": 1.0}, {"date": "2023-10-02", "close": 105700.0, "volume": 1.0}, {"date": "2023-10-03", "close": 105700.0, "volume": null}, {"date": "2023-10-04", "close": 105800.0, "volume": 3.0}, {"date": "2023-10-05", "close": 106000.0, "volume": null}, {"date": "2023-10-06", "close": 106000.0, "volume": null}, {"date": "2023-10-09", "close": 105927.0, "volume": null}, {"date": "2023-10-10", "close": 106000.0, "volume": null}, {"date": "2023-10-11", "close": 105982.0, "volume": null}, {"date": "2023-10-12", "close": 105982.0, "volume": null}, {"date": "2023-10-13", "close": 105982.0, "volume": null}, {"date": "2023-10-16", "close": 106000.0, "volume": null}, {"date": "2023-10-17", "close": 105844.0, "volume": null}, {"date": "2023-10-18", "close": 106000.0, "volume": null}, {"date": "2023-10-19", "close": 106000.0, "volume": null}, {"date": "2023-10-20", "close": 105900.0, "volume": 7.0}, {"date": "2023-10-23", "close": 105900.0, "volume": null}, {"date": "2023-10-24", "close": 105900.0, "volume": null}, {"date": "2023-10-25", "close": 106000.0, "volume": null}, {"date": "2023-10-26", "close": 106000.0, "volume": null}, {"date": "2023-10-27", "close": 106000.0, "volume": null}, {"date": "2023-10-30", "close": 106000.0, "volume": null}, {"date": "2023-10-31", "close": 105800.0, "volume": 1.0}, {"date": "2023-11-01", "close": 106000.0, "volume": null}, {"date": "2023-11-02", "close": 106000.0, "volume": 6.0}, {"date": "2023-11-03", "close": 106000.0, "volume": 2.0}, {"date": "2023-11-06", "close": 106100.0, "volume": null}, {"date": "2023-11-07", "close": 105900.0, "volume": 1.0}, {"date": "2023-11-08", "close": 105900.0, "volume": null}, {"date": "2023-11-09", "close": 106100.0, "volume": null}, {"date": "2023-11-10", "close": 106102.0, "volume": 1.0}, {"date": "2023-11-13", "close": 106102.0, "volume": null}, {"date": "2023-11-14", "close": 106200.0, "volume": 10.0}, {"date": "2023-11-15", "close": 106400.0, "volume": 2.0}, {"date": "2023-11-16", "close": 106500.0, "volume": 3.0}, {"date": "2023-11-17", "close": 106500.0, "volume": null}, {"date": "2023-11-20", "close": 106700.0, "volume": null}, {"date": "2023-11-21", "close": 106601.0, "volume": null}, {"date": "2023-11-22", "close": 106601.0, "volume": null}, {"date": "2023-11-24", "close": 106800.0, "volume": 1.0}, {"date": "2023-11-27", "close": 106800.0, "volume": null}, {"date": "2023-11-28", "close": 107100.0, "volume": 4.0}, {"date": "2023-11-29", "close": 106900.0, "volume": null}, {"date": "2023-11-30", "close": 107094.0, "volume": null}, {"date": "2023-12-01", "close": 106500.0, "volume": null}, {"date": "2023-12-04", "close": 107600.0, "volume": null}, {"date": "2023-12-05", "close": 107900.0, "volume": 1.0}, {"date": "2023-12-06", "close": 107900.0, "volume": null}, {"date": "2023-12-07", "close": 95900.0, "volume": null}, {"date": "2023-12-08", "close": 113900.0, "volume": null}, {"date": "2023-12-11", "close": 109994.0, "volume": null}, {"date": "2023-12-12", "close": 105000.0, "volume": 3.0}, {"date": "2023-12-13", "close": 108800.0, "volume": 5.0}, {"date": "2023-12-14", "close": 109600.0, "volume": 3.0}, {"date": "2023-12-15", "close": 64900.0, "volume": 8.0}, {"date": "2023-12-18", "close": 61300.0, "volume": 46.0}, {"date": "2023-12-19", "close": 46650.0, "volume": 12.0}, {"date": "2023-12-20", "close": 37800.0, "volume": 8.0}, {"date": "2023-12-21", "close": 36000.0, "volume": 31.0}, {"date": "2023-12-22", "close": 34700.0, "volume": 20.0}, {"date": "2023-12-26", "close": 26350.0, "volume": 24.0}, {"date": "2023-12-27", "close": 21700.0, "volume": 32.0}, {"date": "2023-12-28", "close": 21600.0, "volume": 21.0}, {"date": "2023-12-29", "close": 18800.0, "volume": 24.0}, {"date": "2024-01-02", "close": 16000.0, "volume": 13.0}, {"date": "2024-01-03", "close": 16500.0, "volume": 158.0}, {"date": "2024-01-04", "close": 16600.0, "volume": 30.0}, {"date": "2024-01-05", "close": 25700.0, "volume": 7210.0}, {"date": "2024-01-08", "close": 21200.0, "volume": 104.0}, {"date": "2024-01-09", "close": 19900.0, "volume": 41.0}, {"date": "2024-01-10", "close": 19600.0, "volume": 25.0}, {"date": "2024-01-11", "close": 22700.0, "volume": 85.0}, {"date": "2024-01-12", "close": 20401.0, "volume": 18.0}, {"date": "2024-01-16", "close": 19200.0, "volume": 16.0}, {"date": "2024-01-17", "close": 16500.0, "volume": 15.0}, {"date": "2024-01-18", "close": 17100.0, "volume": 69.0}, {"date": "2024-01-19", "close": 16100.0, "volume": 41.0}, {"date": "2024-01-22", "close": 16200.0, "volume": 12.0}, {"date": "2024-01-23", "close": 15700.0, "volume": 5.0}, {"date": "2024-01-24", "close": 15800.0, "volume": 7.0}, {"date": "2024-01-25", "close": 16100.0, "volume": 6.0}, {"date": "2024-01-26", "close": 15780.0, "volume": 5.0}, {"date": "2024-01-29", "close": 16000.0, "volume": 3.0}, {"date": "2024-01-30", "close": 16200.0, "volume": 6.0}, {"date": "2024-01-31", "close": 16000.0, "volume": 2.0}, {"date": "2024-02-01", "close": 15800.0, "volume": 11.0}, {"date": "2024-02-02", "close": 15600.0, "volume": 16.0}, {"date": "2024-02-05", "close": 15520.0, "volume": 4.0}, {"date": "2024-02-06", "close": 14600.0, "volume": 9.0}, {"date": "2024-02-07", "close": 14621.0, "volume": 2.0}, {"date": "2024-02-08", "close": 14500.0, "volume": 7.0}, {"date": "2024-02-09", "close": 14500.0, "volume": 6.0}, {"date": "2024-02-12", "close": 14699.0, "volume": 5.0}, {"date": "2024-02-13", "close": 14000.0, "volume": 7.0}, {"date": "2024-02-14", "close": 13400.0, "volume": 4.0}, {"date": "2024-02-15", "close": 13228.0, "volume": 3.0}, {"date": "2024-02-16", "close": 12700.0, "volume": 2.0}, {"date": "2024-02-20", "close": 9700.0, "volume": 19.0}, {"date": "2024-02-21", "close": 8300.0, "volume": 22.0}, {"date": "2024-02-22", "close": 9841.0, "volume": 59.0}, {"date": "2024-02-23", "close": 8000.0, "volume": 25.0}, {"date": "2024-02-26", "close": 7510.0, "volume": 116.0}, {"date": "2024-02-27", "close": 6880.0, "volume": 26.0}, {"date": "2024-02-28", "close": 7290.0, "volume": 16.0}, {"date": "2024-02-29", "close": 7210.0, "volume": 14.0}, {"date": "2024-03-01", "close": 7110.0, "volume": 9.0}, {"date": "2024-03-04", "close": 7000.0, "volume": 11.0}, {"date": "2024-03-05", "close": 8110.0, "volume": 44.0}, {"date": "2024-03-06", "close": 7890.0, "volume": 165.0}, {"date": "2024-03-07", "close": 7450.0, "volume": 78.0}, {"date": "2024-03-08", "close": 7410.0, "volume": 127.0}, {"date": "2024-03-11", "close": 6960.0, "volume": 125.0}, {"date": "2024-03-12", "close": 6900.0, "volume": 102.0}, {"date": "2024-03-13", "close": 6900.0, "volume": 101.0}, {"date": "2024-03-14", "close": 6990.0, "volume": 92.0}, {"date": "2024-03-15", "close": 6618.0, "volume": 70.0}, {"date": "2024-03-18", "close": 6240.0, "volume": 52.0}, {"date": "2024-03-19", "close": 6164.0, "volume": 61.0}, {"date": "2024-03-20", "close": 6575.0, "volume": 141.0}, {"date": "2024-03-21", "close": 6690.0, "volume": 109.0}, {"date": "2024-03-22", "close": 6300.0, "volume": 38.0}, {"date": "2024-03-25", "close": 5830.0, "volume": 59.0}, {"date": "2024-03-26", "close": 6200.0, "volume": 29.0}, {"date": "2024-03-27", "close": 6100.0, "volume": 11.0}, {"date": "2024-03-28", "close": 6110.0, "volume": 21.0}, {"date": "2024-04-01", "close": 5390.0, "volume": 75.0}, {"date": "2024-04-02", "close": 5050.0, "volume": 49.0}, {"date": "2024-04-03", "close": 4774.49, "volume": 15.0}, {"date": "2024-04-04", "close": 5090.0, "volume": 23.0}, {"date": "2024-04-05", "close": 5099.0, "volume": 10.0}, {"date": "2024-04-08", "close": 5103.0, "volume": 16.0}, {"date": "2024-04-09", "close": 5090.0, "volume": 9.0}, {"date": "2024-04-10", "close": 4999.0, "volume": 12.0}, {"date": "2024-04-11", "close": 4681.0, "volume": 9.0}, {"date": "2024-04-12", "close": 4373.0, "volume": 39.0}, {"date": "2024-04-15", "close": 3950.0, "volume": 16.0}, {"date": "2024-04-16", "close": 3765.0, "volume": 16.0}, {"date": "2024-04-17", "close": 3890.0, "volume": 13.0}, {"date": "2024-04-18", "close": 3700.0, "volume": 17.0}, {"date": "2024-04-19", "close": 3656.0, "volume": 9.0}, {"date": "2024-04-22", "close": 3650.0, "volume": 28.0}, {"date": "2024-04-23", "close": 3470.0, "volume": 99.0}, {"date": "2024-04-24", "close": 3297.0, "volume": 16.0}, {"date": "2024-04-25", "close": 3500.0, "volume": 19.0}, {"date": "2024-04-26", "close": 3572.0, "volume": 26.0}, {"date": "2024-04-29", "close": 3866.0, "volume": 33.0}, {"date": "2024-04-30", "close": 3980.0, "volume": 11.0}, {"date": "2024-05-01", "close": 3930.0, "volume": 21.0}, {"date": "2024-05-02", "close": 3686.51, "volume": 36.0}, {"date": "2024-05-03", "close": 3405.0, "volume": 23.0}, {"date": "2024-05-06", "close": 3212.0, "volume": 20.0}, {"date": "2024-05-07", "close": 3093.0, "volume": 7.0}, {"date": "2024-05-08", "close": 3012.0, "volume": 23.0}, {"date": "2024-05-09", "close": 3112.0, "volume": 9.0}, {"date": "2024-05-10", "close": 3360.0, "volume": 39.0}, {"date": "2024-05-13", "close": 3140.0, "volume": 49.0}, {"date": "2024-05-14", "close": 2930.0, "volume": 54.0}, {"date": "2024-05-15", "close": 3180.0, "volume": 31.0}, {"date": "2024-05-16", "close": 3160.0, "volume": 13.0}, {"date": "2024-05-17", "close": 3092.0, "volume": 25.0}, {"date": "2024-05-20", "close": 2994.0, "volume": 13.0}, {"date": "2024-05-21", "close": 2602.0, "volume": 52.0}, {"date": "2024-05-22", "close": 2302.0, "volume": 226.0}, {"date": "2024-05-23", "close": 1695.0, "volume": 683.0}, {"date": "2024-05-24", "close": 1915.0, "volume": 617.0}, {"date": "2024-05-28", "close": 1752.0, "volume": 1959.0}, {"date": "2024-05-29", "close": 2130.0, "volume": 7616.0}, {"date": "2024-05-30", "close": 1979.0, "volume": 986.0}, {"date": "2024-05-31", "close": 2063.0, "volume": 1426.0}, {"date": "2024-06-03", "close": 1902.0, "volume": 709.0}, {"date": "2024-06-04", "close": 2190.0, "volume": 2443.0}, {"date": "2024-06-05", "close": 1931.0, "volume": 766.0}, {"date": "2024-06-06", "close": 1717.0, "volume": 678.0}, {"date": "2024-06-07", "close": 1811.0, "volume": 1152.0}, {"date": "2024-06-10", "close": 1760.0, "volume": 211.0}, {"date": "2024-06-11", "close": 1910.0, "volume": 477.0}, {"date": "2024-06-12", "close": 1804.0, "volume": 254.0}, {"date": "2024-06-13", "close": 1835.0, "volume": 199.0}, {"date": "2024-06-14", "close": 1720.0, "volume": 76.0}, {"date": "2024-06-17", "close": 1681.0, "volume": 137.0}, {"date": "2024-06-18", "close": 1850.0, "volume": 827.0}, {"date": "2024-06-20", "close": 1790.0, "volume": 270.0}, {"date": "2024-06-21", "close": 1790.0, "volume": 106.0}, {"date": "2024-06-24", "close": 1724.0, "volume": 103.0}, {"date": "2024-06-25", "close": 1707.0, "volume": 70.0}, {"date": "2024-06-26", "close": 1740.0, "volume": 235.0}, {"date": "2024-06-27", "close": 1752.0, "volume": 123.0}, {"date": "2024-06-28", "close": 1700.0, "volume": 67.0}, {"date": "2024-07-01", "close": 1507.0, "volume": 189.0}, {"date": "2024-07-02", "close": 1534.0, "volume": 75.0}, {"date": "2024-07-03", "close": 1630.0, "volume": 58.0}, {"date": "2024-07-05", "close": 1585.0, "volume": 55.0}, {"date": "2024-07-08", "close": 1519.0, "volume": 106.0}, {"date": "2024-07-09", "close": 1480.0, "volume": 78.0}, {"date": "2024-07-10", "close": 1551.0, "volume": 102.0}, {"date": "2024-07-11", "close": 1540.0, "volume": 84.0}, {"date": "2024-07-12", "close": 1650.0, "volume": 163.0}, {"date": "2024-07-15", "close": 1630.0, "volume": 68.0}, {"date": "2024-07-16", "close": 1628.0, "volume": 91.0}, {"date": "2024-07-17", "close": 1600.0, "volume": 48.0}, {"date": "2024-07-18", "close": 1540.0, "volume": 77.0}, {"date": "2024-07-19", "close": 1413.0, "volume": 71.0}, {"date": "2024-07-22", "close": 1441.0, "volume": 71.0}, {"date": "2024-07-23", "close": 1538.0, "volume": 359.0}, {"date": "2024-07-24", "close": 1524.0, "volume": 98.0}, {"date": "2024-07-25", "close": 1642.0, "volume": 242.0}, {"date": "2024-07-26", "close": 1665.0, "volume": 210.0}, {"date": "2024-07-29", "close": 1573.99, "volume": 52.0}, {"date": "2024-07-30", "close": 1441.0, "volume": 107.0}, {"date": "2024-07-31", "close": 1280.0, "volume": 246.0}, {"date": "2024-08-01", "close": 1274.0, "volume": 54.0}, {"date": "2024-08-02", "close": 1101.0, "volume": 151.0}, {"date": "2024-08-05", "close": 981.0, "volume": 129.0}, {"date": "2024-08-06", "close": 1129.0, "volume": 895.0}, {"date": "2024-08-07", "close": 1185.0, "volume": 487.0}, {"date": "2024-08-08", "close": 1299.99, "volume": 394.0}, {"date": "2024-08-09", "close": 1228.0, "volume": 115.0}, {"date": "2024-08-12", "close": 1127.0, "volume": 89.0}, {"date": "2024-08-13", "close": 1210.0, "volume": 129.0}, {"date": "2024-08-14", "close": 1183.0, "volume": 48.0}, {"date": "2024-08-15", "close": 1159.0, "volume": 63.0}, {"date": "2024-08-16", "close": 1115.0, "volume": 48.0}, {"date": "2024-08-19", "close": 1150.0, "volume": 50.0}, {"date": "2024-08-20", "close": 1172.0, "volume": 76.0}, {"date": "2024-08-21", "close": 1234.0, "volume": 136.0}, {"date": "2024-08-22", "close": 1305.0, "volume": 304.0}, {"date": "2024-08-23", "close": 1210.0, "volume": 105.0}, {"date": "2024-08-26", "close": 1200.0, "volume": 58.0}, {"date": "2024-08-27", "close": 1099.0, "volume": 161.0}, {"date": "2024-08-28", "close": 947.0, "volume": 3049.0}, {"date": "2024-08-29", "close": 889.0, "volume": 209.0}, {"date": "2024-08-30", "close": 846.0, "volume": 108.0}, {"date": "2024-09-03", "close": 860.0, "volume": 130.0}, {"date": "2024-09-04", "close": 856.0, "volume": 94.0}, {"date": "2024-09-05", "close": 840.0, "volume": 35.0}, {"date": "2024-09-06", "close": 804.0, "volume": 81.0}, {"date": "2024-09-09", "close": 791.0, "volume": 62.0}, {"date": "2024-09-10", "close": 842.0, "volume": 82.0}, {"date": "2024-09-11", "close": 819.0, "volume": 58.0}, {"date": "2024-09-12", "close": 776.0, "volume": 60.0}, {"date": "2024-09-13", "close": 799.0, "volume": 82.0}, {"date": "2024-09-16", "close": 730.0, "volume": 62.0}, {"date": "2024-09-17", "close": 745.0, "volume": 384.0}, {"date": "2024-09-18", "close": 700.0, "volume": 857.0}, {"date": "2024-09-19", "close": 576.0, "volume": 3042.0}, {"date": "2024-09-20", "close": 1138.0, "volume": 306929.0}, {"date": "2024-09-23", "close": 840.0, "volume": 7711.0}, {"date": "2024-09-24", "close": 1648.0, "volume": 311863.0}, {"date": "2024-09-25", "close": 1200.0, "volume": 14076.0}, {"date": "2024-09-26", "close": 1216.0, "volume": 4713.0}, {"date": "2024-09-27", "close": 1146.0, "volume": 3538.0}, {"date": "2024-09-30", "close": 994.0, "volume": 1315.0}, {"date": "2024-10-01", "close": 936.0, "volume": 1705.0}, {"date": "2024-10-02", "close": 956.0, "volume": 4860.0}, {"date": "2024-10-03", "close": 834.0, "volume": 1158.0}, {"date": "2024-10-04", "close": 712.0, "volume": 1498.0}, {"date": "2024-10-07", "close": 612.0, "volume": 812.0}, {"date": "2024-10-08", "close": 552.0, "volume": 1042.0}, {"date": "2024-10-09", "close": 1004.0, "volume": 185499.0}, {"date": "2024-10-10", "close": 1018.0, "volume": 6434.0}, {"date": "2024-10-11", "close": 886.0, "volume": 1929.0}, {"date": "2024-10-14", "close": 740.0, "volume": 1762.0}, {"date": "2024-10-15", "close": 732.0, "volume": 57667.0}, {"date": "2024-10-16", "close": 670.0, "volume": 3433.0}, {"date": "2024-10-17", "close": 670.0, "volume": 5542.0}, {"date": "2024-10-18", "close": 662.0, "volume": 997.0}, {"date": "2024-10-21", "close": 652.0, "volume": 1088.0}, {"date": "2024-10-22", "close": 604.0, "volume": 5187.0}, {"date": "2024-10-23", "close": 586.0, "volume": 1373.0}, {"date": "2024-10-24", "close": 576.0, "volume": 949.0}, {"date": "2024-10-25", "close": 576.0, "volume": 731.0}, {"date": "2024-10-28", "close": 548.0, "volume": 1095.0}, {"date": "2024-10-29", "close": 496.0, "volume": 1262.0}, {"date": "2024-10-30", "close": 516.0, "volume": 937.0}, {"date": "2024-10-31", "close": 488.0, "volume": 984.0}, {"date": "2024-11-01", "close": 488.0, "volume": 378.0}, {"date": "2024-11-04", "close": 450.0, "volume": 657.0}, {"date": "2024-11-05", "close": 428.0, "volume": 722.0}, {"date": "2024-11-06", "close": 386.0, "volume": 859.0}, {"date": "2024-11-07", "close": 408.0, "volume": 88950.0}, {"date": "2024-11-08", "close": 412.0, "volume": 3462.0}, {"date": "2024-11-11", "close": 406.0, "volume": 1573.0}, {"date": "2024-11-12", "close": 388.0, "volume": 967.0}, {"date": "2024-11-13", "close": 350.0, "volume": 1385.0}, {"date": "2024-11-14", "close": 388.0, "volume": 1301.0}, {"date": "2024-11-15", "close": 346.0, "volume": 1060.0}, {"date": "2024-11-18", "close": 314.0, "volume": 807.0}, {"date": "2024-11-19", "close": 340.0, "volume": 1746.0}, {"date": "2024-11-20", "close": 308.0, "volume": 1302.0}, {"date": "2024-11-21", "close": 310.0, "volume": 881.0}, {"date": "2024-11-22", "close": 309.0, "volume": 896.0}, {"date": "2024-11-25", "close": 308.0, "volume": 368.0}, {"date": "2024-11-26", "close": 260.0, "volume": 2165.0}, {"date": "2024-11-27", "close": 294.0, "volume": 1817.0}, {"date": "2024-11-29", "close": 304.0, "volume": 572.0}, {"date": "2024-12-02", "close": 294.0, "volume": 843.0}, {"date": "2024-12-03", "close": 286.0, "volume": 788.0}, {"date": "2024-12-04", "close": 288.0, "volume": 2931.0}, {"date": "2024-12-05", "close": 282.0, "volume": 526.0}, {"date": "2024-12-06", "close": 274.0, "volume": 560.0}, {"date": "2024-12-09", "close": 278.0, "volume": 288.0}, {"date": "2024-12-10", "close": 410.0, "volume": 272300.0}, {"date": "2024-12-11", "close": 362.0, "volume": 6731.0}, {"date": "2024-12-12", "close": 316.0, "volume": 3127.0}, {"date": "2024-12-13", "close": 294.0, "volume": 1919.0}, {"date": "2024-12-16", "close": 286.0, "volume": 783.0}, {"date": "2024-12-17", "close": 274.0, "volume": 1201.0}, {"date": "2024-12-18", "close": 328.0, "volume": 8175.0}, {"date": "2024-12-19", "close": 324.0, "volume": 4566.0}, {"date": "2024-12-20", "close": 342.0, "volume": 20501.0}, {"date": "2024-12-23", "close": 330.0, "volume": 4103.0}, {"date": "2024-12-24", "close": 328.0, "volume": 907.0}, {"date": "2024-12-26", "close": 358.0, "volume": 2779.0}, {"date": "2024-12-27", "close": 346.0, "volume": 1953.0}, {"date": "2024-12-30", "close": 336.0, "volume": 1387.0}, {"date": "2024-12-31", "close": 306.0, "volume": 1847.0}, {"date": "2025-01-02", "close": 310.0, "volume": 1646.0}, {"date": "2025-01-03", "close": 318.0, "volume": 2279.0}, {"date": "2025-01-06", "close": 346.0, "volume": 3958.0}, {"date": "2025-01-07", "close": 316.0, "volume": 3055.0}, {"date": "2025-01-08", "close": 308.0, "volume": 5636.0}, {"date": "2025-01-10", "close": 308.0, "volume": 2504.0}, {"date": "2025-01-13", "close": 290.0, "volume": 1121.0}, {"date": "2025-01-14", "close": 274.0, "volume": 1451.0}, {"date": "2025-01-15", "close": 270.0, "volume": 1387.0}, {"date": "2025-01-16", "close": 262.0, "volume": 1321.0}, {"date": "2025-01-17", "close": 292.0, "volume": 4613.0}, {"date": "2025-01-21", "close": 294.0, "volume": 1308.0}, {"date": "2025-01-22", "close": 330.0, "volume": 4680.0}, {"date": "2025-01-23", "close": 322.0, "volume": 12490.0}, {"date": "2025-01-24", "close": 290.0, "volume": 3724.0}, {"date": "2025-01-27", "close": 276.0, "volume": 20983.0}, {"date": "2025-01-28", "close": 250.0, "volume": 3716.0}, {"date": "2025-01-29", "close": 386.0, "volume": 151341.0}, {"date": "2025-01-30", "close": 448.0, "volume": 205852.0}, {"date": "2025-01-31", "close": 370.0, "volume": 12548.0}, {"date": "2025-02-03", "close": 350.0, "volume": 5138.0}, {"date": "2025-02-04", "close": 332.0, "volume": 6427.0}, {"date": "2025-02-05", "close": 346.0, "volume": 5092.0}, {"date": "2025-02-06", "close": 330.0, "volume": 3300.0}, {"date": "2025-02-07", "close": 302.0, "volume": 3760.0}, {"date": "2025-02-10", "close": 330.0, "volume": 2616.0}, {"date": "2025-02-11", "close": 332.0, "volume": 4142.0}, {"date": "2025-02-12", "close": 312.0, "volume": 3736.0}, {"date": "2025-02-13", "close": 326.0, "volume": 9725.0}, {"date": "2025-02-14", "close": 328.0, "volume": 5523.0}, {"date": "2025-02-18", "close": 306.0, "volume": 3699.0}, {"date": "2025-02-19", "close": 292.0, "volume": 3414.0}, {"date": "2025-02-20", "close": 294.0, "volume": 1624.0}, {"date": "2025-02-21", "close": 306.0, "volume": 2905.0}, {"date": "2025-02-24", "close": 326.0, "volume": 6462.0}, {"date": "2025-02-25", "close": 294.0, "volume": 5723.0}, {"date": "2025-02-26", "close": 286.0, "volume": 7145.0}, {"date": "2025-02-27", "close": 254.0, "volume": 6525.0}, {"date": "2025-02-28", "close": 288.0, "volume": 4207.0}, {"date": "2025-03-03", "close": 252.0, "volume": 1987.0}, {"date": "2025-03-04", "close": 262.0, "volume": 3596.0}, {"date": "2025-03-05", "close": 258.0, "volume": 3116.0}, {"date": "2025-03-06", "close": 230.0, "volume": 3718.0}, {"date": "2025-03-07", "close": 234.0, "volume": 1207.0}, {"date": "2025-03-10", "close": 206.0, "volume": 2339.0}, {"date": "2025-03-11", "close": 180.96, "volume": 3844.0}, {"date": "2025-03-12", "close": 187.76, "volume": 8553.0}, {"date": "2025-03-13", "close": 172.6, "volume": 1595.0}, {"date": "2025-03-14", "close": 224.0, "volume": 7021.0}, {"date": "2025-03-17", "close": 218.0, "volume": 2143.0}, {"date": "2025-03-18", "close": 252.0, "volume": 26690.0}, {"date": "2025-03-19", "close": 238.0, "volume": 3672.0}, {"date": "2025-03-20", "close": 214.0, "volume": 2437.0}, {"date": "2025-03-21", "close": 196.0, "volume": 3787.0}, {"date": "2025-03-24", "close": 218.0, "volume": 3789.0}, {"date": "2025-03-25", "close": 206.0, "volume": 2471.0}, {"date": "2025-03-26", "close": 260.0, "volume": 46227.0}, {"date": "2025-03-27", "close": 242.0, "volume": 11792.0}, {"date": "2025-03-28", "close": 236.0, "volume": 3790.0}, {"date": "2025-03-31", "close": 224.0, "volume": 1970.0}, {"date": "2025-04-01", "close": 222.0, "volume": 4404.0}, {"date": "2025-04-02", "close": 214.0, "volume": 2512.0}, {"date": "2025-04-03", "close": 202.0, "volume": 1877.0}, {"date": "2025-04-04", "close": 202.0, "volume": 2418.0}, {"date": "2025-04-07", "close": 202.0, "volume": 3341.0}, {"date": "2025-04-08", "close": 198.0, "volume": 1755.0}, {"date": "2025-04-09", "close": 206.0, "volume": 1983.0}, {"date": "2025-04-10", "close": 204.0, "volume": 1903.0}, {"date": "2025-04-11", "close": 206.0, "volume": 2142.0}, {"date": "2025-04-14", "close": 210.0, "volume": 2388.0}, {"date": "2025-04-15", "close": 244.0, "volume": 9384.0}, {"date": "2025-04-16", "close": 212.0, "volume": 6966.0}, {"date": "2025-04-17", "close": 211.24, "volume": 4895.0}, {"date": "2025-04-21", "close": 199.0, "volume": 3073.0}, {"date": "2025-04-22", "close": 204.0, "volume": 2287.0}, {"date": "2025-04-23", "close": 200.0, "volume": 3132.0}, {"date": "2025-04-24", "close": 206.0, "volume": 4340.0}, {"date": "2025-04-25", "close": 200.0, "volume": 2060.0}, {"date": "2025-04-28", "close": 216.0, "volume": 11472.0}, {"date": "2025-04-29", "close": 218.0, "volume": 4267.0}, {"date": "2025-04-30", "close": 212.0, "volume": 1595.0}, {"date": "2025-05-01", "close": 210.0, "volume": 2556.0}, {"date": "2025-05-02", "close": 212.0, "volume": 3209.0}, {"date": "2025-05-05", "close": 216.0, "volume": 4783.0}, {"date": "2025-05-06", "close": 212.0, "volume": 3248.0}, {"date": "2025-05-07", "close": 197.8, "volume": 10285.0}, {"date": "2025-05-08", "close": 204.0, "volume": 2491.0}, {"date": "2025-05-09", "close": 199.52, "volume": 1752.0}, {"date": "2025-05-12", "close": 204.0, "volume": 4192.0}, {"date": "2025-05-13", "close": 199.86, "volume": 2358.0}, {"date": "2025-05-14", "close": 202.0, "volume": 2971.0}, {"date": "2025-05-15", "close": 196.0, "volume": 3682.0}, {"date": "2025-05-16", "close": 174.56, "volume": 9530.0}, {"date": "2025-05-19", "close": 176.02, "volume": 3241.0}, {"date": "2025-05-20", "close": 192.06, "volume": 4023.0}, {"date": "2025-05-21", "close": 212.0, "volume": 7792.0}, {"date": "2025-05-22", "close": 210.0, "volume": 4660.0}, {"date": "2025-05-23", "close": 216.0, "volume": 1997.0}, {"date": "2025-05-27", "close": 208.0, "volume": 1810.0}, {"date": "2025-05-28", "close": 199.5, "volume": 1789.0}, {"date": "2025-05-29", "close": 197.9, "volume": 1640.0}, {"date": "2025-05-30", "close": 195.1, "volume": 1173.0}, {"date": "2025-06-02", "close": 192.62, "volume": 1781.0}, {"date": "2025-06-03", "close": 191.24, "volume": 965.0}, {"date": "2025-06-04", "close": 196.68, "volume": 1191.0}, {"date": "2025-06-05", "close": 192.74, "volume": 970.0}, {"date": "2025-06-06", "close": 176.96, "volume": 3748.0}, {"date": "2025-06-09", "close": 173.7, "volume": 4000.0}, {"date": "2025-06-10", "close": 179.6, "volume": 13983.0}, {"date": "2025-06-11", "close": 172.6, "volume": 7892.0}, {"date": "2025-06-12", "close": 135.12, "volume": 15456.0}, {"date": "2025-06-13", "close": 116.4, "volume": 6745.0}, {"date": "2025-06-16", "close": 122.2, "volume": 266365.0}, {"date": "2025-06-17", "close": 130.0, "volume": 18894.0}, {"date": "2025-06-18", "close": 129.98, "volume": 6542.0}, {"date": "2025-06-20", "close": 138.26, "volume": 8766.0}, {"date": "2025-06-23", "close": 136.6, "volume": 10170.0}, {"date": "2025-06-24", "close": 123.66, "volume": 8770.0}, {"date": "2025-06-25", "close": 118.32, "volume": 7907.0}, {"date": "2025-06-26", "close": 117.48, "volume": 4003.0}, {"date": "2025-06-27", "close": 114.0, "volume": 6363.0}, {"date": "2025-06-30", "close": 117.84, "volume": 5547.0}, {"date": "2025-07-01", "close": 130.0, "volume": 6674.0}, {"date": "2025-07-02", "close": 128.94, "volume": 7600.0}, {"date": "2025-07-03", "close": 122.82, "volume": 4785.0}, {"date": "2025-07-07", "close": 116.02, "volume": 8880.0}, {"date": "2025-07-08", "close": 92.8, "volume": 28719.0}, {"date": "2025-07-09", "close": 88.4, "volume": 22162.0}, {"date": "2025-07-10", "close": 81.4, "volume": 20072.0}, {"date": "2025-07-11", "close": 83.6, "volume": 18958.0}, {"date": "2025-07-14", "close": 77.4, "volume": 16552.0}, {"date": "2025-07-15", "close": 75.0, "volume": 10479.0}, {"date": "2025-07-16", "close": 72.2, "volume": 14982.0}, {"date": "2025-07-17", "close": 77.4, "volume": 23349.0}, {"date": "2025-07-18", "close": 77.6, "volume": 11754.0}, {"date": "2025-07-21", "close": 81.0, "volume": 10626.0}, {"date": "2025-07-22", "close": 75.8, "volume": 11268.0}, {"date": "2025-07-23", "close": 82.0, "volume": 40063.0}, {"date": "2025-07-24", "close": 78.6, "volume": 10319.0}, {"date": "2025-07-25", "close": 77.4, "volume": 12547.0}, {"date": "2025-07-28", "close": 64.2, "volume": 26037.0}, {"date": "2025-07-29", "close": 59.8, "volume": 20970.0}, {"date": "2025-07-30", "close": 62.2, "volume": 7838.0}, {"date": "2025-07-31", "close": 57.8, "volume": 10111.0}, {"date": "2025-08-01", "close": 72.0, "volume": 31314.0}, {"date": "2025-08-04", "close": 75.8, "volume": 32406.0}, {"date": "2025-08-05", "close": 64.0, "volume": 17083.0}, {"date": "2025-08-06", "close": 64.8, "volume": 5602.0}, {"date": "2025-08-07", "close": 61.2, "volume": 9153.0}, {"date": "2025-08-08", "close": 81.8, "volume": 57870.0}, {"date": "2025-08-11", "close": 72.8, "volume": 25792.0}, {"date": "2025-08-12", "close": 81.0, "volume": 26522.0}, {"date": "2025-08-13", "close": 78.0, "volume": 15656.0}, {"date": "2025-08-14", "close": 80.0, "volume": 19250.0}, {"date": "2025-08-15", "close": 73.8, "volume": 14243.0}, {"date": "2025-08-18", "close": 66.0, "volume": 22605.0}, {"date": "2025-08-19", "close": 60.8, "volume": 14064.0}, {"date": "2025-08-20", "close": 58.8, "volume": 15247.0}, {"date": "2025-08-21", "close": 60.2, "volume": 6047.0}, {"date": "2025-08-22", "close": 61.8, "volume": 10396.0}, {"date": "2025-08-25", "close": 66.4, "volume": 16108.0}, {"date": "2025-08-26", "close": 66.4, "volume": 14542.0}, {"date": "2025-08-27", "close": 64.6, "volume": 5585.0}, {"date": "2025-08-28", "close": 66.0, "volume": 4311.0}, {"date": "2025-08-29", "close": 66.4, "volume": 8865.0}, {"date": "2025-09-02", "close": 60.2, "volume": 12226.0}, {"date": "2025-09-03", "close": 58.6, "volume": 7207.0}, {"date": "2025-09-04", "close": 56.2, "volume": 8496.0}, {"date": "2025-09-05", "close": 49.2, "volume": 97881.0}, {"date": "2025-09-08", "close": 49.4, "volume": 12238.0}, {"date": "2025-09-09", "close": 48.8, "volume": 22316.0}, {"date": "2025-09-10", "close": 52.0, "volume": 26833.0}, {"date": "2025-09-11", "close": 52.2, "volume": 10869.0}, {"date": "2025-09-12", "close": 47.4, "volume": 17423.0}, {"date": "2025-09-15", "close": 43.0, "volume": 21492.0}, {"date": "2025-09-16", "close": 42.4, "volume": 7201.0}, {"date": "2025-09-17", "close": 42.6, "volume": 8402.0}, {"date": "2025-09-18", "close": 49.4, "volume": 39582.0}, {"date": "2025-09-19", "close": 46.8, "volume": 19237.0}, {"date": "2025-09-22", "close": 50.2, "volume": 12778.0}, {"date": "2025-09-23", "close": 50.4, "volume": 12645.0}, {"date": "2025-09-24", "close": 55.4, "volume": 44392.0}, {"date": "2025-09-25", "close": 60.4, "volume": 44709.0}, {"date": "2025-09-26", "close": 55.4, "volume": 23499.0}, {"date": "2025-09-29", "close": 53.6, "volume": 18401.0}, {"date": "2025-09-30", "close": 58.8, "volume": 17652.0}, {"date": "2025-10-01", "close": 58.2, "volume": 13009.0}, {"date": "2025-10-02", "close": 57.8, "volume": 12120.0}, {"date": "2025-10-03", "close": 61.0, "volume": 25687.0}, {"date": "2025-10-06", "close": 64.0, "volume": 24628.0}, {"date": "2025-10-07", "close": 64.8, "volume": 19580.0}, {"date": "2025-10-08", "close": 75.8, "volume": 62791.0}, {"date": "2025-10-09", "close": 74.0, "volume": 23534.0}, {"date": "2025-10-10", "close": 66.8, "volume": 28080.0}, {"date": "2025-10-13", "close": 59.2, "volume": 37066.0}, {"date": "2025-10-14", "close": 63.6, "volume": 33045.0}, {"date": "2025-10-15", "close": 61.6, "volume": 23530.0}, {"date": "2025-10-16", "close": 55.0, "volume": 23458.0}, {"date": "2025-10-17", "close": 58.2, "volume": 11655.0}, {"date": "2025-10-20", "close": 59.4, "volume": 12609.0}, {"date": "2025-10-21", "close": 54.6, "volume": 34143.0}, {"date": "2025-10-22", "close": 49.4, "volume": 27865.0}, {"date": "2025-10-23", "close": 48.4, "volume": 11189.0}, {"date": "2025-10-24", "close": 45.4, "volume": 18917.0}, {"date": "2025-10-27", "close": 44.8, "volume": 21844.0}, {"date": "2025-10-28", "close": 42.8, "volume": 15804.0}, {"date": "2025-10-29", "close": 42.0, "volume": 16051.0}, {"date": "2025-10-30", "close": 43.0, "volume": 16991.0}, {"date": "2025-10-31", "close": 44.4, "volume": 12905.0}, {"date": "2025-11-03", "close": 36.4, "volume": 40031.0}, {"date": "2025-11-04", "close": 35.6, "volume": 18216.0}, {"date": "2025-11-05", "close": 38.8, "volume": 11428.0}, {"date": "2025-11-06", "close": 36.0, "volume": 12809.0}, {"date": "2025-11-07", "close": 35.2, "volume": 9654.0}, {"date": "2025-11-10", "close": 34.4, "volume": 87730.0}, {"date": "2025-11-11", "close": 30.6, "volume": 16983.0}, {"date": "2025-11-12", "close": 30.2, "volume": 8401.0}, {"date": "2025-11-13", "close": 28.0, "volume": 20951.0}, {"date": "2025-11-14", "close": 29.2, "volume": 70311.0}, {"date": "2025-11-17", "close": 25.8, "volume": 22624.0}, {"date": "2025-11-18", "close": 26.6, "volume": 11696.0}, {"date": "2025-11-19", "close": 24.2, "volume": 21713.0}, {"date": "2025-11-20", "close": 27.2, "volume": 70288.0}, {"date": "2025-11-21", "close": 25.4, "volume": 35383.0}, {"date": "2025-11-24", "close": 23.8, "volume": 28053.0}, {"date": "2025-11-25", "close": 23.6, "volume": 14342.0}, {"date": "2025-11-26", "close": 26.8, "volume": 35681.0}, {"date": "2025-11-28", "close": 27.8, "volume": 11774.0}, {"date": "2025-12-01", "close": 26.0, "volume": 11498.0}, {"date": "2025-12-02", "close": 26.0, "volume": 14138.0}, {"date": "2025-12-03", "close": 27.4, "volume": 16633.0}, {"date": "2025-12-04", "close": 26.4, "volume": 18627.0}, {"date": "2025-12-05", "close": 24.2, "volume": 9713.0}, {"date": "2025-12-08", "close": 24.2, "volume": 15502.0}, {"date": "2025-12-09", "close": 25.4, "volume": 13720.0}, {"date": "2025-12-10", "close": 26.6, "volume": 26167.0}, {"date": "2025-12-11", "close": 24.6, "volume": 27614.0}, {"date": "2025-12-12", "close": 22.6, "volume": 26626.0}, {"date": "2025-12-15", "close": 24.4, "volume": 33727.0}, {"date": "2025-12-16", "close": 22.1, "volume": 28681.0}, {"date": "2025-12-17", "close": 22.8, "volume": 15774.0}, {"date": "2025-12-18", "close": 21.4, "volume": 27641.0}, {"date": "2025-12-19", "close": 21.6, "volume": 23968.0}, {"date": "2025-12-22", "close": 19.798, "volume": 26277.0}, {"date": "2025-12-23", "close": 21.2, "volume": 19742.0}, {"date": "2025-12-24", "close": 21.0, "volume": 10868.0}, {"date": "2025-12-26", "close": 20.2, "volume": 19732.0}, {"date": "2025-12-29", "close": 20.4, "volume": 18508.0}, {"date": "2025-12-30", "close": 20.2, "volume": 22019.0}, {"date": "2025-12-31", "close": 19.314, "volume": 15747.0}, {"date": "2026-01-02", "close": 24.2, "volume": 46807.0}, {"date": "2026-01-05", "close": 31.4, "volume": 100543.0}, {"date": "2026-01-06", "close": 32.0, "volume": 178991.0}, {"date": "2026-01-07", "close": 36.0, "volume": 107443.0}, {"date": "2026-01-08", "close": 31.2, "volume": 72115.0}, {"date": "2026-01-09", "close": 25.2, "volume": 59922.0}, {"date": "2026-01-12", "close": 28.8, "volume": 50076.0}, {"date": "2026-01-13", "close": 30.2, "volume": 78961.0}, {"date": "2026-01-14", "close": 28.0, "volume": 39421.0}, {"date": "2026-01-15", "close": 30.2, "volume": 39858.0}, {"date": "2026-01-16", "close": 28.4, "volume": 38441.0}, {"date": "2026-01-20", "close": 24.4, "volume": 35516.0}, {"date": "2026-01-21", "close": 26.2, "volume": 49642.0}, {"date": "2026-01-22", "close": 24.2, "volume": 37515.0}, {"date": "2026-01-23", "close": 24.3, "volume": 31107.0}, {"date": "2026-01-26", "close": 22.2, "volume": 47357.0}, {"date": "2026-01-27", "close": 25.7, "volume": 190226.0}, {"date": "2026-01-28", "close": 25.4, "volume": 108794.0}, {"date": "2026-01-29", "close": 24.8, "volume": 30371.0}, {"date": "2026-01-30", "close": 24.4, "volume": 43320.0}, {"date": "2026-02-02", "close": 23.1, "volume": 62878.0}, {"date": "2026-02-03", "close": 23.5, "volume": 21321.0}, {"date": "2026-02-04", "close": 22.4, "volume": 52043.0}, {"date": "2026-02-05", "close": 22.4, "volume": 40726.0}, {"date": "2026-02-06", "close": 23.8, "volume": 75193.0}, {"date": "2026-02-09", "close": 27.6, "volume": 100761.0}, {"date": "2026-02-10", "close": 24.8, "volume": 39346.0}, {"date": "2026-02-11", "close": 25.2, "volume": 21442.0}, {"date": "2026-02-12", "close": 25.8, "volume": 39582.0}, {"date": "2026-02-13", "close": 26.0, "volume": 28642.0}, {"date": "2026-02-17", "close": 24.0, "volume": 40867.0}, {"date": "2026-02-18", "close": 25.4, "volume": 52006.0}, {"date": "2026-02-19", "close": 24.2, "volume": 27323.0}, {"date": "2026-02-20", "close": 23.2, "volume": 43002.0}, {"date": "2026-02-23", "close": 22.0, "volume": 49140.0}, {"date": "2026-02-24", "close": 23.6, "volume": 40051.0}, {"date": "2026-02-25", "close": 25.0, "volume": 51679.0}, {"date": "2026-02-26", "close": 24.2, "volume": 18859.0}, {"date": "2026-02-27", "close": 24.4, "volume": 55899.0}, {"date": "2026-03-02", "close": 22.8, "volume": 34648.0}, {"date": "2026-03-03", "close": 22.8, "volume": 34167.0}, {"date": "2026-03-04", "close": 22.4, "volume": 45372.0}, {"date": "2026-03-05", "close": 23.2, "volume": 31977.0}, {"date": "2026-03-06", "close": 23.0, "volume": 20599.0}, {"date": "2026-03-09", "close": 22.2, "volume": 26312.0}, {"date": "2026-03-10", "close": 21.6, "volume": 22975.0}, {"date": "2026-03-11", "close": 20.6, "volume": 28162.0}, {"date": "2026-03-12", "close": 21.6, "volume": 22513.0}, {"date": "2026-03-13", "close": 21.2, "volume": 18355.0}, {"date": "2026-03-16", "close": 20.6, "volume": 18104.0}, {"date": "2026-03-17", "close": 20.4, "volume": 14814.0}, {"date": "2026-03-18", "close": 19.87, "volume": 26923.0}, {"date": "2026-03-19", "close": 18.59, "volume": 42256.0}, {"date": "2026-03-20", "close": 20.8, "volume": 65724.0}, {"date": "2026-03-23", "close": 19.548, "volume": 57569.0}, {"date": "2026-03-24", "close": 18.462, "volume": 22750.0}, {"date": "2026-03-25", "close": 19.388, "volume": 16928.0}, {"date": "2026-03-26", "close": 19.9, "volume": 44927.0}, {"date": "2026-03-27", "close": 21.4, "volume": 47648.0}, {"date": "2026-03-30", "close": 19.402, "volume": 29217.0}, {"date": "2026-03-31", "close": 19.022, "volume": 38758.0}, {"date": "2026-04-01", "close": 17.002, "volume": 51732.0}, {"date": "2026-04-02", "close": 16.816, "volume": 23170.0}, {"date": "2026-04-06", "close": 15.801, "volume": 25229.0}, {"date": "2026-04-07", "close": 11.8, "volume": 76739.0}, {"date": "2026-04-08", "close": 12.0, "volume": 47022.0}, {"date": "2026-04-09", "close": 11.84, "volume": 98397.0}, {"date": "2026-04-10", "close": 10.738, "volume": 43725.0}, {"date": "2026-04-13", "close": 13.744, "volume": 78947.0}, {"date": "2026-04-14", "close": 13.702, "volume": 34829.0}, {"date": "2026-04-15", "close": 14.812, "volume": 46803.0}, {"date": "2026-04-16", "close": 12.402, "volume": 47665.0}, {"date": "2026-04-17", "close": 12.562, "volume": 52913.0}, {"date": "2026-04-20", "close": 12.2, "volume": 20588.0}, {"date": "2026-04-21", "close": 11.36, "volume": 36796.0}, {"date": "2026-04-22", "close": 11.12, "volume": 32471.0}, {"date": "2026-04-23", "close": 10.792, "volume": 39672.0}, {"date": "2026-04-24", "close": 9.632, "volume": 79477.0}, {"date": "2026-04-27", "close": 8.27, "volume": 98521.0}, {"date": "2026-04-28", "close": 7.93, "volume": 64975.0}, {"date": "2026-04-29", "close": 6.1, "volume": 93613.0}, {"date": "2026-04-30", "close": 6.486, "volume": 119705.0}, {"date": "2026-05-01", "close": 6.012, "volume": 98109.0}, {"date": "2026-05-04", "close": 6.7, "volume": 107954.0}, {"date": "2026-05-05", "close": 5.612, "volume": 126441.0}, {"date": "2026-05-06", "close": 4.402, "volume": 277736.0}, {"date": "2026-05-07", "close": 6.37, "volume": 500000.0}, {"date": "2026-05-08", "close": 6.09, "volume": 308061.0}, {"date": "2026-05-11", "close": 6.52, "volume": 316685.0}, {"date": "2026-05-12", "close": 4.81, "volume": 168555.0}, {"date": "2026-05-13", "close": 5.05, "volume": 329441.0}, {"date": "2026-05-14", "close": 6.53, "volume": 345303.0}, {"date": "2026-05-15", "close": 7.66, "volume": 296628.0}, {"date": "2026-05-18", "close": 5.08, "volume": 320544.0}, {"date": "2026-05-19", "close": 3.81, "volume": 343806.0}, {"date": "2026-05-20", "close": 3.54, "volume": 5856155.0}, {"date": "2026-05-21", "close": 3.48, "volume": 959294.0}, {"date": "2026-05-22", "close": 3.45, "volume": 333616.0}, {"date": "2026-05-26", "close": 4.08, "volume": 689777.0}, {"date": "2026-05-27", "close": 3.4, "volume": 254458.0}, {"date": "2026-05-28", "close": 3.46, "volume": 396800.0}, {"date": "2026-05-29", "close": 3.88, "volume": 526012.0}, {"date": "2026-06-01", "close": 3.52, "volume": 253500.0}, {"date": "2026-06-02", "close": 3.31, "volume": 201756.0}, {"date": "2026-06-03", "close": 3.15, "volume": 200942.0}, {"date": "2026-06-04", "close": 3.1, "volume": 210929.0}, {"date": "2026-06-05", "close": 3.01, "volume": 191627.0}, {"date": "2026-06-08", "close": 3.43, "volume": 296310.0}, {"date": "2026-06-09", "close": 3.11, "volume": 164757.0}, {"date": "2026-06-10", "close": 3.21, "volume": 177209.0}, {"date": "2026-06-11", "close": 3.02, "volume": 193178.0}, {"date": "2026-06-12", "close": 2.78, "volume": 212490.0}, {"date": "2026-06-15", "close": 3.22, "volume": 2448433.0}, {"date": "2026-06-16", "close": 3.0, "volume": 235298.0}, {"date": "2026-06-17", "close": 3.29, "volume": 399051.0}, {"date": "2026-06-18", "close": 3.48, "volume": 396980.0}, {"date": "2026-06-22", "close": 3.19, "volume": 130915.0}, {"date": "2026-06-23", "close": 3.24, "volume": 57091.0}, {"date": "2026-06-24", "close": 2.95, "volume": 146701.0}, {"date": "2026-06-25", "close": 2.9, "volume": 123717.0}, {"date": "2026-06-26", "close": 2.97, "volume": 112993.0}, {"date": "2026-06-29", "close": 3.01, "volume": 146279.0}, {"date": "2026-06-30", "close": 3.02, "volume": 160169.0}, {"date": "2026-07-01", "close": 2.98, "volume": 134447.0}, {"date": "2026-07-02", "close": 2.98, "volume": 99559.0}, {"date": "2026-07-06", "close": 3.25, "volume": 1820753.0}, {"date": "2026-07-07", "close": 3.36, "volume": 316582.0}, {"date": "2026-07-08", "close": 3.04, "volume": 169108.0}, {"date": "2026-07-09", "close": 3.04, "volume": 160496.0}, {"date": "2026-07-10", "close": 3.24, "volume": 348446.0}, {"date": "2026-07-13", "close": 2.4, "volume": 593074.0}, {"date": "2026-07-14", "close": 2.74, "volume": 456307.0}, {"date": "2026-07-15", "close": 2.69, "volume": 114167.0}, {"date": "2026-07-16", "close": 2.41, "volume": 177090.0}, {"date": "2026-07-17", "close": 2.42, "volume": 81995.0}, {"date": "2026-07-20", "close": 2.17, "volume": 288740.0}, {"date": "2026-07-21", "close": 2.02, "volume": 221346.0}, {"date": "2026-07-22", "close": 2.14, "volume": 116943.0}, {"date": "2026-07-23", "close": 2.23, "volume": 67509.0}, {"date": "2026-07-24", "close": 2.2, "volume": 68444.0}, {"date": "2026-07-27", "close": 2.12, "volume": 68733.0}, {"date": "2026-07-28", "close": 1.91, "volume": 223235.0}, {"date": "2026-07-29", "close": 1.75, "volume": 156823.0}, {"date": "2026-07-30", "close": 1.82, "volume": 140692.0}, {"date": "2026-07-31", "close": 1.85, "volume": 72881.0}], "refreshing": true}