{"ticker": "FLAG", "overview": {"cik": "1855485", "ticker": "CLDI", "name": "Calidi Biotherapeutics, Inc.", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "8-K", "date": "2026-09-25", "title": "Material event", "accession": "0001493152-26-044381", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-22", "title": "Material event", "accession": "0001493152-26-043724", "price_sensitive": true}, {"form": "424B5", "date": "2026-09-17", "title": "Prospectus", "accession": "0001493152-26-043156", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001493152-26-039292", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001493152-26-039290", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001493152-26-039291", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001493152-26-039289", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001493152-26-039288", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001493152-26-039287", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001493152-26-039286", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001493152-26-039285", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003562", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001493152-26-037847", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001493152-26-037840", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001493152-26-035666", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0001493152-26-033594", "price_sensitive": true}, {"form": "3", "date": "2026-06-29", "title": "Initial insider holdings", "accession": "0001493152-26-031118", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0001493152-26-029710", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001493152-26-029374", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-06-05", "title": "Form DEFA14A", "accession": "0001493152-26-027516", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001493152-26-026415", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-002136", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001493152-26-023140", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001493152-26-023094", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001493152-26-022024", "price_sensitive": true}]}, "description": "", "exchange": "NYSE Arca", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 358380.0, "net": -358380.0, "insiders": 1, "first_date": "2022-10-19", "last_date": "2022-10-19"}, "metrics": {"ticker": "FLAG", "has_prices": true, "as_of": "2026-10-09", "last": 28.0957, "prev_close": 27.9719, "change": 0.12379999999999924, "change_pct": 0.004425870248356359, "session_volume": 36.0, "vwap_5": 27.724090877192985, "vwap_20": 27.61686216423638, "vwap_60": 28.576014489595813, "vwap_250": 27.46218356308874, "high_52w": 29.0241, "low_52w": 25.5697, "avg_volume_20": 65.15, "sessions": 373, "market_cap": null}, "trades": [{"id": "0001326389-22-000013", "src": "INSIDERS", "ticker": "FLAG", "cik": "1855485", "company": "Calidi Biotherapeutics, Inc.", "company_raw": "First Light Acquisition Group, Inc.", "who": "Polar Asset Management Partners Inc.", "who_key": "Polar Asset Management Partners Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 358380.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider sells $358K of FLAG", "source_url": "https://www.sec.gov/Archives/edgar/data/1855485/000132638922000013/0001326389-22-000013-index.htm", "trade_date": "2022-10-19", "timestamp": "2022-10-19", "mins": 2124881}, {"id": "0000899243-22-031083", "src": "INSIDERS", "ticker": "FLAG", "cik": "1855485", "company": "Calidi Biotherapeutics, Inc.", "company_raw": "First Light Acquisition Group, Inc.", "who": "First Light Acquisition Group, LLC", "who_key": "First Light Acquisition Group, LLC", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on FLAG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1855485/000089924322031083/0000899243-22-031083-index.htm", "trade_date": "2022-09-12", "timestamp": "2022-09-12", "mins": 2178161}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Polar Asset Management Partners Inc.", "who_key": "Polar Asset Management Partners Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 358380.0, "net": -358380.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 358380.0, "date": "2022-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1855485/000132638922000013/0001326389-22-000013-index.htm"}], "latest": {"action": "SELL", "amount": 358380.0, "date": "2022-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1855485/000132638922000013/0001326389-22-000013-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-09-25", "title": "Material event", "accession": "0001493152-26-044381", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-22", "title": "Material event", "accession": "0001493152-26-043724", "price_sensitive": true}, {"form": "424B5", "date": "2026-09-17", "title": "Prospectus", "accession": "0001493152-26-043156", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001493152-26-039292", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001493152-26-039290", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001493152-26-039291", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001493152-26-039289", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001493152-26-039288", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001493152-26-039287", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001493152-26-039286", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001493152-26-039285", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003562", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001493152-26-037847", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001493152-26-037840", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001493152-26-035666", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0001493152-26-033594", "price_sensitive": true}, {"form": "3", "date": "2026-06-29", "title": "Initial insider holdings", "accession": "0001493152-26-031118", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0001493152-26-029710", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001493152-26-029374", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-06-05", "title": "Form DEFA14A", "accession": "0001493152-26-027516", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001493152-26-026415", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-002136", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001493152-26-023140", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001493152-26-023094", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001493152-26-022024", "price_sensitive": true}], "performance": {"ticker": "FLAG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2025-04-16", "close": 24.6767, "volume": 1529.0}, {"date": "2025-04-17", "close": 24.6919, "volume": 1457.0}, {"date": "2025-04-21", "close": 24.1037, "volume": 1327.0}, {"date": "2025-04-22", "close": 24.6067, "volume": 474.0}, {"date": "2025-04-23", "close": 24.8085, "volume": 587.0}, {"date": "2025-04-24", "close": 25.0938, "volume": 714.0}, {"date": "2025-04-25", "close": 25.1304, "volume": 160.0}, {"date": "2025-04-28", "close": 25.2525, "volume": 428.0}, {"date": "2025-04-29", "close": 25.4027, "volume": 17.0}, {"date": "2025-04-30", "close": 25.5795, "volume": 240.0}, {"date": "2025-05-01", "close": 25.4428, "volume": 57.0}, {"date": "2025-05-02", "close": 25.8074, "volume": 17.0}, {"date": "2025-05-05", "close": 25.65, "volume": 153.0}, {"date": "2025-05-06", "close": 25.3748, "volume": 52.0}, {"date": "2025-05-07", "close": 25.5048, "volume": 13.0}, {"date": "2025-05-08", "close": 25.4177, "volume": 3.0}, {"date": "2025-05-09", "close": 25.2716, "volume": 37.0}, {"date": "2025-05-12", "close": 25.7473, "volume": 614.0}, {"date": "2025-05-13", "close": 25.519, "volume": 37.0}, {"date": "2025-05-14", "close": 25.2593, "volume": 370.0}, {"date": "2025-05-15", "close": 25.5392, "volume": 2.0}, {"date": "2025-05-16", "close": 25.8414, "volume": 7.0}, {"date": "2025-05-19", "close": 25.9921, "volume": 4.0}, {"date": "2025-05-20", "close": 25.8946, "volume": 2.0}, {"date": "2025-05-21", "close": 25.4877, "volume": 55.0}, {"date": "2025-05-22", "close": 25.3924, "volume": 523.0}, {"date": "2025-05-23", "close": 25.3628, "volume": 205.0}, {"date": "2025-05-27", "close": 25.7061, "volume": 1344.0}, {"date": "2025-05-28", "close": 25.6019, "volume": 683.0}, {"date": "2025-05-29", "close": 25.6293, "volume": 5265.0}, {"date": "2025-05-30", "close": 25.7537, "volume": 213.0}, {"date": "2025-06-02", "close": 25.8428, "volume": 112.0}, {"date": "2025-06-03", "close": 25.952, "volume": 418.0}, {"date": "2025-06-04", "close": 25.8886, "volume": 1179.0}, {"date": "2025-06-05", "close": 25.8498, "volume": 200.0}, {"date": "2025-06-06", "close": 26.1096, "volume": 182.0}, {"date": "2025-06-09", "close": 26.0579, "volume": 226.0}, {"date": "2025-06-10", "close": 26.0579, "volume": null}, {"date": "2025-06-11", "close": 26.0212, "volume": 141.0}, {"date": "2025-06-12", "close": 26.2941, "volume": 1221.0}, {"date": "2025-06-13", "close": 26.1574, "volume": 211.0}, {"date": "2025-06-16", "close": 26.1805, "volume": 2590.0}, {"date": "2025-06-17", "close": 25.8693, "volume": 4233.0}, {"date": "2025-06-18", "close": 25.8396, "volume": 260.0}, {"date": "2025-06-20", "close": 25.7771, "volume": 384.0}, {"date": "2025-06-23", "close": 26.0315, "volume": 354.0}, {"date": "2025-06-24", "close": 26.313, "volume": 200.0}, {"date": "2025-06-25", "close": 26.2012, "volume": 179.0}, {"date": "2025-06-26", "close": 26.3832, "volume": 221.0}, {"date": "2025-06-27", "close": 26.3605, "volume": 339.0}, {"date": "2025-06-30", "close": 26.5915, "volume": 3.0}, {"date": "2025-07-01", "close": 26.8063, "volume": 417.0}, {"date": "2025-07-02", "close": 26.7854, "volume": 276.0}, {"date": "2025-07-03", "close": 26.9882, "volume": 249.0}, {"date": "2025-07-07", "close": 26.791, "volume": 837.0}, {"date": "2025-07-08", "close": 26.7442, "volume": 201.0}, {"date": "2025-07-09", "close": 26.7442, "volume": null}, {"date": "2025-07-10", "close": 26.8461, "volume": 203.0}, {"date": "2025-07-11", "close": 26.7061, "volume": 22.0}, {"date": "2025-07-14", "close": 26.7674, "volume": 202.0}, {"date": "2025-07-15", "close": 26.3966, "volume": 1130.0}, {"date": "2025-07-16", "close": 26.5349, "volume": 58.0}, {"date": "2025-07-17", "close": 26.7073, "volume": 41.0}, {"date": "2025-07-18", "close": 26.6534, "volume": 115.0}, {"date": "2025-07-21", "close": 26.6494, "volume": 136.0}, {"date": "2025-07-22", "close": 26.817, "volume": 89.0}, {"date": "2025-07-23", "close": 27.0801, "volume": 200.0}, {"date": "2025-07-24", "close": 27.0924, "volume": 10.0}, {"date": "2025-07-25", "close": 27.1969, "volume": 2132.0}, {"date": "2025-07-28", "close": 27.0756, "volume": 408.0}, {"date": "2025-07-29", "close": 26.9656, "volume": 17.0}, {"date": "2025-07-30", "close": 26.9077, "volume": 18.0}, {"date": "2025-07-31", "close": 26.6732, "volume": 18.0}, {"date": "2025-08-01", "close": 26.3477, "volume": 10.0}, {"date": "2025-08-04", "close": 26.7147, "volume": 18.0}, {"date": "2025-08-05", "close": 26.7368, "volume": 51.0}, {"date": "2025-08-06", "close": 26.9097, "volume": 358.0}, {"date": "2025-08-07", "close": 26.6489, "volume": 262.0}, {"date": "2025-08-08", "close": 26.7574, "volume": 16.0}, {"date": "2025-08-11", "close": 26.679, "volume": 157.0}, {"date": "2025-08-12", "close": 26.921, "volume": 6.0}, {"date": "2025-08-13", "close": 27.0893, "volume": 66.0}, {"date": "2025-08-14", "close": 27.1464, "volume": 7.0}, {"date": "2025-08-15", "close": 27.2225, "volume": 18.0}, {"date": "2025-08-18", "close": 27.2576, "volume": 171.0}, {"date": "2025-08-19", "close": 27.1803, "volume": 313.0}, {"date": "2025-08-20", "close": 27.2165, "volume": 19.0}, {"date": "2025-08-21", "close": 27.0942, "volume": 39.0}, {"date": "2025-08-22", "close": 27.3307, "volume": 60.0}, {"date": "2025-08-25", "close": 27.1298, "volume": 260.0}, {"date": "2025-08-26", "close": 27.2227, "volume": 199.0}, {"date": "2025-08-27", "close": 27.2982, "volume": 264.0}, {"date": "2025-08-28", "close": 27.3404, "volume": 834.0}, {"date": "2025-08-29", "close": 27.3065, "volume": 57.0}, {"date": "2025-09-02", "close": 27.1925, "volume": 36.0}, {"date": "2025-09-03", "close": 27.1434, "volume": 65.0}, {"date": "2025-09-04", "close": 27.388, "volume": 4.0}, {"date": "2025-09-05", "close": 27.3084, "volume": 6.0}, {"date": "2025-09-08", "close": 27.4063, "volume": 915.0}, {"date": "2025-09-09", "close": 27.6378, "volume": 137.0}, {"date": "2025-09-10", "close": 28.0887, "volume": 570.0}, {"date": "2025-09-11", "close": 28.316, "volume": 203.0}, {"date": "2025-09-12", "close": 28.0287, "volume": 24.0}, {"date": "2025-09-15", "close": 28.0748, "volume": 22.0}, {"date": "2025-09-16", "close": 28.0649, "volume": 14.0}, {"date": "2025-09-17", "close": 28.0908, "volume": 113.0}, {"date": "2025-09-18", "close": 28.1152, "volume": 807.0}, {"date": "2025-09-19", "close": 28.2235, "volume": 84.0}, {"date": "2025-09-22", "close": 28.2784, "volume": 347.0}, {"date": "2025-09-23", "close": 28.0764, "volume": 290.0}, {"date": "2025-09-24", "close": 27.9951, "volume": 29.0}, {"date": "2025-09-25", "close": 27.6672, "volume": 141.0}, {"date": "2025-09-26", "close": 27.7964, "volume": 1473.0}, {"date": "2025-09-29", "close": 27.8342, "volume": 351.0}, {"date": "2025-09-30", "close": 28.0051, "volume": 3.0}, {"date": "2025-10-01", "close": 28.2392, "volume": 106.0}, {"date": "2025-10-02", "close": 28.1845, "volume": 33.0}, {"date": "2025-10-03", "close": 28.2305, "volume": 17.0}, {"date": "2025-10-06", "close": 28.1726, "volume": 975.0}, {"date": "2025-10-07", "close": 28.0903, "volume": 130.0}, {"date": "2025-10-08", "close": 28.0961, "volume": 15.0}, {"date": "2025-10-09", "close": 28.0893, "volume": 17.0}, {"date": "2025-10-10", "close": 27.6743, "volume": 117.0}, {"date": "2025-10-13", "close": 27.8475, "volume": 13.0}, {"date": "2025-10-14", "close": 27.9745, "volume": 22.0}, {"date": "2025-10-15", "close": 28.0149, "volume": 7.0}, {"date": "2025-10-16", "close": 27.8477, "volume": 768.0}, {"date": "2025-10-17", "close": 27.8631, "volume": 411.0}, {"date": "2025-10-20", "close": 27.9832, "volume": 77.0}, {"date": "2025-10-21", "close": 28.0283, "volume": 6.0}, {"date": "2025-10-22", "close": 27.8857, "volume": 40.0}, {"date": "2025-10-23", "close": 27.9032, "volume": 15.0}, {"date": "2025-10-24", "close": 28.0916, "volume": 7.0}, {"date": "2025-10-27", "close": 28.1923, "volume": 36.0}, {"date": "2025-10-28", "close": 28.2013, "volume": 89.0}, {"date": "2025-10-29", "close": 27.7743, "volume": 6.0}, {"date": "2025-10-30", "close": 27.5968, "volume": 26.0}, {"date": "2025-10-31", "close": 27.5968, "volume": null}, {"date": "2025-11-03", "close": 27.6431, "volume": 324.0}, {"date": "2025-11-04", "close": 27.5001, "volume": 282.0}, {"date": "2025-11-05", "close": 27.4953, "volume": 318.0}, {"date": "2025-11-06", "close": 27.2588, "volume": 112.0}, {"date": "2025-11-07", "close": 27.3378, "volume": 126.0}, {"date": "2025-11-10", "close": 27.4998, "volume": 584.0}, {"date": "2025-11-11", "close": 27.7479, "volume": 6.0}, {"date": "2025-11-12", "close": 27.8883, "volume": 9.0}, {"date": "2025-11-13", "close": 27.6426, "volume": 17.0}, {"date": "2025-11-14", "close": 27.5871, "volume": 7.0}, {"date": "2025-11-17", "close": 27.3763, "volume": 11.0}, {"date": "2025-11-18", "close": 27.2542, "volume": 15.0}, {"date": "2025-11-19", "close": 27.2377, "volume": 297.0}, {"date": "2025-11-20", "close": 26.9619, "volume": 9.0}, {"date": "2025-11-21", "close": 27.2284, "volume": 841.0}, {"date": "2025-11-24", "close": 27.2003, "volume": 92.0}, {"date": "2025-11-25", "close": 27.6634, "volume": 100.0}, {"date": "2025-11-26", "close": 27.8277, "volume": 1003.0}, {"date": "2025-11-28", "close": 27.8988, "volume": 7.0}, {"date": "2025-12-01", "close": 27.6628, "volume": 8.0}, {"date": "2025-12-02", "close": 27.649, "volume": 20.0}, {"date": "2025-12-03", "close": 27.93, "volume": 589.0}, {"date": "2025-12-04", "close": 27.8986, "volume": 214.0}, {"date": "2025-12-05", "close": 27.9434, "volume": 38.0}, {"date": "2025-12-08", "close": 27.7944, "volume": 17.0}, {"date": "2025-12-09", "close": 27.6576, "volume": 134.0}, {"date": "2025-12-10", "close": 27.9304, "volume": 82.0}, {"date": "2025-12-11", "close": 28.0404, "volume": 124.0}, {"date": "2025-12-12", "close": 28.0194, "volume": 21.0}, {"date": "2025-12-15", "close": 28.0676, "volume": 91.0}, {"date": "2025-12-16", "close": 27.8786, "volume": 40.0}, {"date": "2025-12-17", "close": 27.735, "volume": 251.0}, {"date": "2025-12-18", "close": 27.8096, "volume": 18.0}, {"date": "2025-12-19", "close": 27.9639, "volume": 128.0}, {"date": "2025-12-22", "close": 28.1135, "volume": 9.0}, {"date": "2025-12-23", "close": 28.039, "volume": 5.0}, {"date": "2025-12-24", "close": 28.1798, "volume": 19.0}, {"date": "2025-12-26", "close": 28.2253, "volume": 17.0}, {"date": "2025-12-29", "close": 28.1816, "volume": 7.0}, {"date": "2025-12-30", "close": 27.8295, "volume": 27.0}, {"date": "2025-12-31", "close": 27.6757, "volume": 245.0}, {"date": "2026-01-02", "close": 27.5753, "volume": 24.0}, {"date": "2026-01-05", "close": 27.6158, "volume": 19.0}, {"date": "2026-01-06", "close": 27.9339, "volume": 100.0}, {"date": "2026-01-07", "close": 27.8832, "volume": 19.0}, {"date": "2026-01-08", "close": 28.0036, "volume": 214.0}, {"date": "2026-01-09", "close": 28.1706, "volume": 7.0}, {"date": "2026-01-12", "close": 28.1885, "volume": 53.0}, {"date": "2026-01-13", "close": 28.0372, "volume": 10.0}, {"date": "2026-01-14", "close": 27.9641, "volume": 16.0}, {"date": "2026-01-15", "close": 27.9518, "volume": 20.0}, {"date": "2026-01-16", "close": 27.8977, "volume": 229.0}, {"date": "2026-01-20", "close": 27.5161, "volume": 614.0}, {"date": "2026-01-21", "close": 27.7794, "volume": 46.0}, {"date": "2026-01-22", "close": 27.9897, "volume": 66.0}, {"date": "2026-01-23", "close": 27.97, "volume": 175.0}, {"date": "2026-01-26", "close": 28.1371, "volume": 953.0}, {"date": "2026-01-27", "close": 27.8584, "volume": 119.0}, {"date": "2026-01-28", "close": 27.7591, "volume": 580.0}, {"date": "2026-01-29", "close": 27.4787, "volume": 489.0}, {"date": "2026-01-30", "close": 27.6575, "volume": 108.0}, {"date": "2026-02-02", "close": 27.8267, "volume": 33.0}, {"date": "2026-02-03", "close": 27.6036, "volume": 29.0}, {"date": "2026-02-04", "close": 27.7293, "volume": 25.0}, {"date": "2026-02-05", "close": 27.4069, "volume": 218.0}, {"date": "2026-02-06", "close": 27.8237, "volume": 21.0}, {"date": "2026-02-09", "close": 27.8115, "volume": 82.0}, {"date": "2026-02-10", "close": 27.691, "volume": 15.0}, {"date": "2026-02-11", "close": 27.7025, "volume": 15.0}, {"date": "2026-02-12", "close": 27.4706, "volume": 127.0}, {"date": "2026-02-13", "close": 27.7156, "volume": 71.0}, {"date": "2026-02-17", "close": 27.4842, "volume": 43.0}, {"date": "2026-02-18", "close": 27.5715, "volume": 30.0}, {"date": "2026-02-19", "close": 27.4487, "volume": 4840.0}, {"date": "2026-02-20", "close": 27.4574, "volume": 5064.0}, {"date": "2026-02-23", "close": 27.2242, "volume": 17.0}, {"date": "2026-02-24", "close": 27.431, "volume": 352.0}, {"date": "2026-02-25", "close": 27.4837, "volume": 380.0}, {"date": "2026-02-26", "close": 27.4998, "volume": 84.0}, {"date": "2026-02-27", "close": 27.7949, "volume": 7.0}, {"date": "2026-03-02", "close": 27.7063, "volume": 42.0}, {"date": "2026-03-03", "close": 27.5654, "volume": 153.0}, {"date": "2026-03-04", "close": 27.7893, "volume": 776.0}, {"date": "2026-03-05", "close": 27.5608, "volume": 717.0}, {"date": "2026-03-06", "close": 27.4271, "volume": 345.0}, {"date": "2026-03-09", "close": 27.3679, "volume": 866.0}, {"date": "2026-03-10", "close": 27.2383, "volume": 1090.0}, {"date": "2026-03-11", "close": 27.1473, "volume": 158.0}, {"date": "2026-03-12", "close": 26.7905, "volume": 926.0}, {"date": "2026-03-13", "close": 26.7371, "volume": 331.0}, {"date": "2026-03-16", "close": 26.8546, "volume": 15.0}, {"date": "2026-03-17", "close": 26.7969, "volume": 416.0}, {"date": "2026-03-18", "close": 26.2674, "volume": 930.0}, {"date": "2026-03-19", "close": 26.2253, "volume": 940.0}, {"date": "2026-03-20", "close": 25.9371, "volume": 455.0}, {"date": "2026-03-23", "close": 26.1853, "volume": 3264.0}, {"date": "2026-03-24", "close": 26.0015, "volume": 851.0}, {"date": "2026-03-25", "close": 26.1694, "volume": 476.0}, {"date": "2026-03-26", "close": 25.9884, "volume": 197.0}, {"date": "2026-03-27", "close": 25.5697, "volume": 106.0}, {"date": "2026-03-30", "close": 25.6748, "volume": 450.0}, {"date": "2026-03-31", "close": 26.0857, "volume": 619.0}, {"date": "2026-04-01", "close": 26.1715, "volume": 818.0}, {"date": "2026-04-02", "close": 26.173, "volume": 126.0}, {"date": "2026-04-06", "close": 26.2581, "volume": 50.0}, {"date": "2026-04-07", "close": 26.1415, "volume": 55.0}, {"date": "2026-04-08", "close": 26.7156, "volume": 37.0}, {"date": "2026-04-09", "close": 26.7346, "volume": 39.0}, {"date": "2026-04-10", "close": 26.4295, "volume": 72.0}, {"date": "2026-04-13", "close": 26.7615, "volume": 196.0}, {"date": "2026-04-14", "close": 26.9001, "volume": 837.0}, {"date": "2026-04-15", "close": 26.9947, "volume": 227.0}, {"date": "2026-04-16", "close": 27.163, "volume": 133.0}, {"date": "2026-04-17", "close": 27.4882, "volume": 276.0}, {"date": "2026-04-20", "close": 27.4882, "volume": null}, {"date": "2026-04-21", "close": 27.4899, "volume": 202.0}, {"date": "2026-04-22", "close": 27.5287, "volume": 53.0}, {"date": "2026-04-23", "close": 27.3684, "volume": 36.0}, {"date": "2026-04-24", "close": 27.2565, "volume": 113.0}, {"date": "2026-04-27", "close": 27.0991, "volume": 438.0}, {"date": "2026-04-28", "close": 27.0408, "volume": 33.0}, {"date": "2026-04-29", "close": 27.0788, "volume": 251.0}, {"date": "2026-04-30", "close": 27.4879, "volume": 37.0}, {"date": "2026-05-01", "close": 27.5435, "volume": 16.0}, {"date": "2026-05-04", "close": 27.4221, "volume": 39.0}, {"date": "2026-05-05", "close": 27.4764, "volume": 300.0}, {"date": "2026-05-06", "close": 27.3744, "volume": 136.0}, {"date": "2026-05-07", "close": 27.2413, "volume": 123.0}, {"date": "2026-05-08", "close": 27.162, "volume": 55.0}, {"date": "2026-05-11", "close": 26.9891, "volume": 30.0}, {"date": "2026-05-12", "close": 27.1899, "volume": 100.0}, {"date": "2026-05-13", "close": 27.1093, "volume": 20.0}, {"date": "2026-05-14", "close": 27.4383, "volume": 407.0}, {"date": "2026-05-15", "close": 27.3937, "volume": 151.0}, {"date": "2026-05-18", "close": 27.5494, "volume": 218.0}, {"date": "2026-05-19", "close": 27.498, "volume": 293.0}, {"date": "2026-05-20", "close": 27.5478, "volume": 86.0}, {"date": "2026-05-21", "close": 27.5352, "volume": 499.0}, {"date": "2026-05-22", "close": 27.8128, "volume": 663.0}, {"date": "2026-05-26", "close": 27.5034, "volume": 35.0}, {"date": "2026-05-27", "close": 27.6188, "volume": 121.0}, {"date": "2026-05-28", "close": 27.8189, "volume": 474.0}, {"date": "2026-05-29", "close": 27.8607, "volume": 84.0}, {"date": "2026-06-01", "close": 27.9042, "volume": 238.0}, {"date": "2026-06-02", "close": 27.8158, "volume": 252.0}, {"date": "2026-06-03", "close": 27.6258, "volume": 424.0}, {"date": "2026-06-04", "close": 28.003, "volume": 206.0}, {"date": "2026-06-05", "close": 27.781, "volume": 62.0}, {"date": "2026-06-08", "close": 27.6681, "volume": 475.0}, {"date": "2026-06-09", "close": 27.7423, "volume": 527.0}, {"date": "2026-06-10", "close": 27.6111, "volume": 16.0}, {"date": "2026-06-11", "close": 27.6593, "volume": 404.0}, {"date": "2026-06-12", "close": 27.646, "volume": 95.0}, {"date": "2026-06-15", "close": 27.7198, "volume": 818.0}, {"date": "2026-06-16", "close": 27.7565, "volume": 1661.0}, {"date": "2026-06-17", "close": 27.1952, "volume": 816.0}, {"date": "2026-06-18", "close": 27.2204, "volume": 42.0}, {"date": "2026-06-22", "close": 27.1041, "volume": 2484.0}, {"date": "2026-06-23", "close": 27.2745, "volume": 17.0}, {"date": "2026-06-24", "close": 27.3583, "volume": 35.0}, {"date": "2026-06-25", "close": 27.2765, "volume": 2114.0}, {"date": "2026-06-26", "close": 27.6943, "volume": 9.0}, {"date": "2026-06-29", "close": 27.4769, "volume": 166.0}, {"date": "2026-06-30", "close": 27.4353, "volume": 171.0}, {"date": "2026-07-01", "close": 27.6496, "volume": 23.0}, {"date": "2026-07-02", "close": 27.9293, "volume": 1463.0}, {"date": "2026-07-06", "close": 27.8294, "volume": 101.0}, {"date": "2026-07-07", "close": 28.0007, "volume": 778.0}, {"date": "2026-07-08", "close": 27.8044, "volume": 26.0}, {"date": "2026-07-09", "close": 27.8025, "volume": 26.0}, {"date": "2026-07-10", "close": 27.9213, "volume": 47.0}, {"date": "2026-07-13", "close": 27.8192, "volume": 30.0}, {"date": "2026-07-14", "close": 27.5562, "volume": 36.0}, {"date": "2026-07-15", "close": 27.4755, "volume": 386.0}, {"date": "2026-07-16", "close": 27.8921, "volume": 31.0}, {"date": "2026-07-17", "close": 27.7369, "volume": 18.0}, {"date": "2026-07-20", "close": 27.5651, "volume": 15.0}, {"date": "2026-07-21", "close": 27.6139, "volume": 14.0}, {"date": "2026-07-22", "close": 27.4965, "volume": 26.0}, {"date": "2026-07-23", "close": 27.3346, "volume": 15.0}, {"date": "2026-07-24", "close": 27.6775, "volume": 81.0}, {"date": "2026-07-27", "close": 27.9018, "volume": 28.0}, {"date": "2026-07-28", "close": 28.3708, "volume": 96.0}, {"date": "2026-07-29", "close": 28.1613, "volume": 40.0}, {"date": "2026-07-30", "close": 28.0219, "volume": 233.0}, {"date": "2026-07-31", "close": 28.3265, "volume": 41.0}, {"date": "2026-08-03", "close": 28.495, "volume": 31.0}, {"date": "2026-08-04", "close": 28.7176, "volume": 42.0}, {"date": "2026-08-05", "close": 28.9783, "volume": 61.0}, {"date": "2026-08-06", "close": 28.7768, "volume": 19.0}, {"date": "2026-08-07", "close": 28.8796, "volume": 126.0}, {"date": "2026-08-10", "close": 28.9559, "volume": 74.0}, {"date": "2026-08-11", "close": 28.8847, "volume": 2255.0}, {"date": "2026-08-12", "close": 28.8929, "volume": 208.0}, {"date": "2026-08-13", "close": 28.9131, "volume": 28.0}, {"date": "2026-08-14", "close": 28.7735, "volume": 170.0}, {"date": "2026-08-17", "close": 28.5143, "volume": 111.0}, {"date": "2026-08-18", "close": 28.6548, "volume": 22.0}, {"date": "2026-08-19", "close": 29.0241, "volume": 22.0}, {"date": "2026-08-20", "close": 28.5993, "volume": 113.0}, {"date": "2026-08-21", "close": 28.8351, "volume": 24.0}, {"date": "2026-08-24", "close": 28.9369, "volume": 2156.0}, {"date": "2026-08-25", "close": 28.9963, "volume": 129.0}, {"date": "2026-08-26", "close": 28.9312, "volume": 69.0}, {"date": "2026-08-27", "close": 28.7915, "volume": 441.0}, {"date": "2026-08-28", "close": 28.8277, "volume": 28.0}, {"date": "2026-08-31", "close": 28.7375, "volume": 175.0}, {"date": "2026-09-01", "close": 28.5317, "volume": 64.0}, {"date": "2026-09-02", "close": 28.5752, "volume": 227.0}, {"date": "2026-09-03", "close": 28.7871, "volume": 74.0}, {"date": "2026-09-04", "close": 28.5235, "volume": 17.0}, {"date": "2026-09-08", "close": 28.1339, "volume": 332.0}, {"date": "2026-09-09", "close": 27.9124, "volume": 118.0}, {"date": "2026-09-10", "close": 27.7608, "volume": 19.0}, {"date": "2026-09-11", "close": 27.9837, "volume": 114.0}, {"date": "2026-09-14", "close": 28.2091, "volume": 16.0}, {"date": "2026-09-15", "close": 27.9954, "volume": 67.0}, {"date": "2026-09-16", "close": 27.806, "volume": 18.0}, {"date": "2026-09-17", "close": 27.9119, "volume": 50.0}, {"date": "2026-09-18", "close": 27.7749, "volume": 31.0}, {"date": "2026-09-21", "close": 27.9942, "volume": 41.0}, {"date": "2026-09-22", "close": 27.9169, "volume": 14.0}, {"date": "2026-09-23", "close": 27.6317, "volume": 53.0}, {"date": "2026-09-24", "close": 27.5367, "volume": 283.0}, {"date": "2026-09-25", "close": 27.6456, "volume": 14.0}, {"date": "2026-09-28", "close": 27.5649, "volume": 147.0}, {"date": "2026-09-29", "close": 27.4582, "volume": 16.0}, {"date": "2026-09-30", "close": 27.2976, "volume": 17.0}, {"date": "2026-10-01", "close": 27.3041, "volume": 163.0}, {"date": "2026-10-02", "close": 27.3891, "volume": 88.0}, {"date": "2026-10-05", "close": 27.5177, "volume": 142.0}, {"date": "2026-10-06", "close": 27.8284, "volume": 56.0}, {"date": "2026-10-07", "close": 27.8444, "volume": 20.0}, {"date": "2026-10-08", "close": 27.9719, "volume": 31.0}, {"date": "2026-10-09", "close": 28.0957, "volume": 36.0}], "refreshing": true}