{"ticker": "HKIT", "overview": {"name": "Hitek Global Inc. - Class A Ordinary Share", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "HKIT", "has_prices": true, "as_of": "2026-09-18", "last": 2.505, "prev_close": 2.49, "change": 0.01499999999999968, "change_pct": 0.00602409638554204, "session_volume": 12201.0, "vwap_5": 2.5365830844351587, "vwap_20": 2.7884884389312345, "vwap_60": 5.074739219878286, "vwap_250": 24.72232451055624, "high_52w": 15562.6556, "low_52w": 2.42, "avg_volume_20": 36288.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001079973-26-001120", "src": "13DG", "ticker": "HKIT", "cik": "1742341", "company": "Biddance AI Systems, Inc.", "company_raw": "HiTek Global Inc.", "who": "HiTek Global Inc.", "who_key": "HiTek Global 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": null, "country": "", "headline": "HiTek Global Inc. raises a passive stake in HKIT", "source_url": "https://www.sec.gov/Archives/edgar/data/1742341/0001079973-26-001120-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116212}, {"id": "13DG-0001079973-26-000785", "src": "13DG", "ticker": "HKIT", "cik": "1742341", "company": "Biddance AI Systems, Inc.", "company_raw": "HiTek Global Inc.", "who": "HiTek Global Inc.", "who_key": "HiTek Global 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": null, "country": "", "headline": "HiTek Global Inc. takes a 9.99% passive stake in HKIT", "source_url": "https://www.sec.gov/Archives/edgar/data/1742341/0001079973-26-000785-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-03", "mins": 219892}, {"id": "13DG-0001185185-26-001462", "src": "13DG", "ticker": "HKIT", "cik": "1742341", "company": "Biddance AI Systems, Inc.", "company_raw": "HiTek Global Inc.", "who": "China Legends Management Consultancy Ltd", "who_key": "China Legends Management Consultancy Ltd", "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": null, "country": "", "headline": "China Legends Management Consultancy Ltd crosses 5% of HKIT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2130864/0001185185-26-001462-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280372}], "recent_buys": [], "institutional": [{"id": "13DG-0001079973-26-001120", "src": "13DG", "ticker": "HKIT", "cik": "1742341", "company": "Biddance AI Systems, Inc.", "company_raw": "HiTek Global Inc.", "who": "HiTek Global Inc.", "who_key": "HiTek Global 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": null, "country": "", "headline": "HiTek Global Inc. raises a passive stake in HKIT", "source_url": "https://www.sec.gov/Archives/edgar/data/1742341/0001079973-26-001120-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116212}, {"id": "13DG-0001079973-26-000785", "src": "13DG", "ticker": "HKIT", "cik": "1742341", "company": "Biddance AI Systems, Inc.", "company_raw": "HiTek Global Inc.", "who": "HiTek Global Inc.", "who_key": "HiTek Global 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": null, "country": "", "headline": "HiTek Global Inc. takes a 9.99% passive stake in HKIT", "source_url": "https://www.sec.gov/Archives/edgar/data/1742341/0001079973-26-000785-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-03", "mins": 219892}, {"id": "13DG-0001185185-26-001462", "src": "13DG", "ticker": "HKIT", "cik": "1742341", "company": "Biddance AI Systems, Inc.", "company_raw": "HiTek Global Inc.", "who": "China Legends Management Consultancy Ltd", "who_key": "China Legends Management Consultancy Ltd", "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": null, "country": "", "headline": "China Legends Management Consultancy Ltd crosses 5% of HKIT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2130864/0001185185-26-001462-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280372}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "", "items": []}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "HKIT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-03-31", "close": 20850.2085, "volume": 464.0}, {"date": "2023-04-03", "close": 23662.7366, "volume": 275.0}, {"date": "2023-04-04", "close": 20831.4583, "volume": 140.0}, {"date": "2023-04-05", "close": 19800.198, "volume": 101.0}, {"date": "2023-04-06", "close": 19912.6991, "volume": 38.0}, {"date": "2023-04-10", "close": 18225.1823, "volume": 25.0}, {"date": "2023-04-11", "close": 17925.1793, "volume": 14.0}, {"date": "2023-04-12", "close": 17100.171, "volume": 17.0}, {"date": "2023-04-13", "close": 17775.1777, "volume": 19.0}, {"date": "2023-04-14", "close": 18122.0562, "volume": 3.0}, {"date": "2023-04-17", "close": 18187.6819, "volume": 7.0}, {"date": "2023-04-18", "close": 19612.6961, "volume": 16.0}, {"date": "2023-04-19", "close": 18787.6879, "volume": 8.0}, {"date": "2023-04-20", "close": 18750.1875, "volume": 7.0}, {"date": "2023-04-21", "close": 19162.6916, "volume": 8.0}, {"date": "2023-04-24", "close": 19125.1913, "volume": 6.0}, {"date": "2023-04-25", "close": 19312.6931, "volume": 3.0}, {"date": "2023-04-26", "close": 19800.198, "volume": 5.0}, {"date": "2023-04-27", "close": 19687.6969, "volume": 7.0}, {"date": "2023-04-28", "close": 21450.2145, "volume": 82.0}, {"date": "2023-05-01", "close": 23662.7366, "volume": 28.0}, {"date": "2023-05-02", "close": 22612.7261, "volume": 11.0}, {"date": "2023-05-03", "close": 22387.7239, "volume": 5.0}, {"date": "2023-05-04", "close": 23137.7314, "volume": 3.0}, {"date": "2023-05-05", "close": 23188.7319, "volume": 3.0}, {"date": "2023-05-08", "close": 23550.2355, "volume": 9.0}, {"date": "2023-05-09", "close": 23475.2348, "volume": 31.0}, {"date": "2023-05-10", "close": 25012.7501, "volume": 18.0}, {"date": "2023-05-11", "close": 24975.2497, "volume": 4.0}, {"date": "2023-05-12", "close": 24975.2497, "volume": 5.0}, {"date": "2023-05-15", "close": 24937.7494, "volume": 8.0}, {"date": "2023-05-16", "close": 25575.2558, "volume": 6.0}, {"date": "2023-05-17", "close": 28050.2805, "volume": 12.0}, {"date": "2023-05-18", "close": 32437.8244, "volume": 33.0}, {"date": "2023-05-19", "close": 31575.3157, "volume": 41.0}, {"date": "2023-05-22", "close": 37312.8731, "volume": 21.0}, {"date": "2023-05-23", "close": 37050.3705, "volume": 14.0}, {"date": "2023-05-24", "close": 37462.8746, "volume": 8.0}, {"date": "2023-05-25", "close": 36262.8626, "volume": 7.0}, {"date": "2023-05-26", "close": 37275.3727, "volume": 4.0}, {"date": "2023-05-30", "close": 36562.8656, "volume": 15.0}, {"date": "2023-05-31", "close": 39712.8971, "volume": 37.0}, {"date": "2023-06-01", "close": 40650.4065, "volume": 11.0}, {"date": "2023-06-02", "close": 40500.405, "volume": 5.0}, {"date": "2023-06-05", "close": 38438.2594, "volume": 8.0}, {"date": "2023-06-06", "close": 39750.3975, "volume": 6.0}, {"date": "2023-06-07", "close": 39112.8911, "volume": 4.0}, {"date": "2023-06-08", "close": 38400.384, "volume": 3.0}, {"date": "2023-06-09", "close": 36900.369, "volume": 4.0}, {"date": "2023-06-12", "close": 39375.3937, "volume": 6.0}, {"date": "2023-06-13", "close": 38775.3878, "volume": 2.0}, {"date": "2023-06-14", "close": 38400.384, "volume": 1.0}, {"date": "2023-06-15", "close": 37500.375, "volume": 2.0}, {"date": "2023-06-16", "close": 37800.378, "volume": 2.0}, {"date": "2023-06-20", "close": 22612.7261, "volume": 290.0}, {"date": "2023-06-21", "close": 22575.2257, "volume": 23.0}, {"date": "2023-06-22", "close": 19762.6976, "volume": 17.0}, {"date": "2023-06-23", "close": 19687.6969, "volume": 5.0}, {"date": "2023-06-26", "close": 17437.6744, "volume": 17.0}, {"date": "2023-06-27", "close": 16425.1642, "volume": 8.0}, {"date": "2023-06-28", "close": 20250.2025, "volume": 55.0}, {"date": "2023-06-29", "close": 19387.6939, "volume": 19.0}, {"date": "2023-06-30", "close": 18412.6841, "volume": 9.0}, {"date": "2023-07-03", "close": 17625.1763, "volume": 13.0}, {"date": "2023-07-05", "close": 17925.1793, "volume": 2.0}, {"date": "2023-07-06", "close": 17512.6751, "volume": 4.0}, {"date": "2023-07-07", "close": 20962.7096, "volume": 361.0}, {"date": "2023-07-10", "close": 20625.2062, "volume": 52.0}, {"date": "2023-07-11", "close": 22162.7216, "volume": 46.0}, {"date": "2023-07-12", "close": 22912.7291, "volume": 285.0}, {"date": "2023-07-13", "close": 22800.228, "volume": 81.0}, {"date": "2023-07-14", "close": 23437.7344, "volume": 30.0}, {"date": "2023-07-17", "close": 22650.2265, "volume": 9.0}, {"date": "2023-07-18", "close": 19425.1942, "volume": 419.0}, {"date": "2023-07-19", "close": 19087.6909, "volume": 47.0}, {"date": "2023-07-20", "close": 21900.219, "volume": 362.0}, {"date": "2023-07-21", "close": 24825.2483, "volume": 216.0}, {"date": "2023-07-24", "close": 24375.2437, "volume": 213.0}, {"date": "2023-07-25", "close": 25800.258, "volume": 20.0}, {"date": "2023-07-26", "close": 29287.7929, "volume": 85.0}, {"date": "2023-07-27", "close": 31950.3195, "volume": 74.0}, {"date": "2023-07-28", "close": 37312.4981, "volume": 92.0}, {"date": "2023-07-31", "close": 34012.8401, "volume": 45.0}, {"date": "2023-08-01", "close": 34012.8401, "volume": 24.0}, {"date": "2023-08-02", "close": 36750.3675, "volume": 83.0}, {"date": "2023-08-03", "close": 39750.3975, "volume": 40.0}, {"date": "2023-08-04", "close": 38062.8806, "volume": 21.0}, {"date": "2023-08-07", "close": 39187.8919, "volume": 14.0}, {"date": "2023-08-08", "close": 40500.405, "volume": 55.0}, {"date": "2023-08-09", "close": 40537.9054, "volume": 36.0}, {"date": "2023-08-10", "close": 41437.9144, "volume": 14.0}, {"date": "2023-08-11", "close": 50213.0021, "volume": 173.0}, {"date": "2023-08-14", "close": 55950.5595, "volume": 98.0}, {"date": "2023-08-15", "close": 60000.6, "volume": 55.0}, {"date": "2023-08-16", "close": 66000.66, "volume": 300.0}, {"date": "2023-08-17", "close": 68288.1829, "volume": 1069.0}, {"date": "2023-08-18", "close": 80588.3059, "volume": 480.0}, {"date": "2023-08-21", "close": 84375.8438, "volume": 67.0}, {"date": "2023-08-22", "close": 104251.0425, "volume": 235.0}, {"date": "2023-08-23", "close": 127313.7731, "volume": 249.0}, {"date": "2023-08-24", "close": 127501.275, "volume": 278.0}, {"date": "2023-08-25", "close": 118126.1812, "volume": 90.0}, {"date": "2023-08-28", "close": 102488.5249, "volume": 61.0}, {"date": "2023-08-29", "close": 92588.4259, "volume": 245.0}, {"date": "2023-08-30", "close": 87150.8715, "volume": 14.0}, {"date": "2023-08-31", "close": 92550.9255, "volume": 25.0}, {"date": "2023-09-01", "close": 115463.6546, "volume": 117.0}, {"date": "2023-09-05", "close": 102601.026, "volume": 129.0}, {"date": "2023-09-06", "close": 13500.135, "volume": 3375.0}, {"date": "2023-09-07", "close": 15900.159, "volume": 3263.0}, {"date": "2023-09-08", "close": 11925.1193, "volume": 882.0}, {"date": "2023-09-11", "close": 8812.5881, "volume": 635.0}, {"date": "2023-09-12", "close": 9037.5904, "volume": 1401.0}, {"date": "2023-09-13", "close": 8587.5859, "volume": 276.0}, {"date": "2023-09-14", "close": 8137.5814, "volume": 170.0}, {"date": "2023-09-15", "close": 8812.5881, "volume": 375.0}, {"date": "2023-09-18", "close": 9262.5926, "volume": 314.0}, {"date": "2023-09-19", "close": 10012.6001, "volume": 120.0}, {"date": "2023-09-20", "close": 8850.0885, "volume": 141.0}, {"date": "2023-09-21", "close": 8587.5859, "volume": 103.0}, {"date": "2023-09-22", "close": 8737.5874, "volume": 78.0}, {"date": "2023-09-25", "close": 9262.5926, "volume": 66.0}, {"date": "2023-09-26", "close": 9225.0922, "volume": 88.0}, {"date": "2023-09-27", "close": 8962.5896, "volume": 54.0}, {"date": "2023-09-28", "close": 8737.5874, "volume": 47.0}, {"date": "2023-09-29", "close": 8662.5866, "volume": 56.0}, {"date": "2023-10-02", "close": 8212.5821, "volume": 55.0}, {"date": "2023-10-03", "close": 7912.5791, "volume": 38.0}, {"date": "2023-10-04", "close": 6412.5641, "volume": 155.0}, {"date": "2023-10-05", "close": 6262.9376, "volume": 47.0}, {"date": "2023-10-06", "close": 6975.0698, "volume": 72.0}, {"date": "2023-10-09", "close": 6900.069, "volume": 26.0}, {"date": "2023-10-10", "close": 7312.5731, "volume": 25.0}, {"date": "2023-10-11", "close": 7425.0742, "volume": 34.0}, {"date": "2023-10-12", "close": 6937.5694, "volume": 19.0}, {"date": "2023-10-13", "close": 6675.0668, "volume": 21.0}, {"date": "2023-10-16", "close": 6862.5686, "volume": 13.0}, {"date": "2023-10-17", "close": 7050.0705, "volume": 11.0}, {"date": "2023-10-18", "close": 7012.5701, "volume": 12.0}, {"date": "2023-10-19", "close": 6450.0645, "volume": 18.0}, {"date": "2023-10-20", "close": 6037.5604, "volume": 22.0}, {"date": "2023-10-23", "close": 5475.0547, "volume": 27.0}, {"date": "2023-10-24", "close": 5475.0547, "volume": 16.0}, {"date": "2023-10-25", "close": 5325.0532, "volume": 20.0}, {"date": "2023-10-26", "close": 4837.5484, "volume": 23.0}, {"date": "2023-10-27", "close": 4350.0435, "volume": 30.0}, {"date": "2023-10-30", "close": 4425.0442, "volume": 20.0}, {"date": "2023-10-31", "close": 4837.5484, "volume": 45.0}, {"date": "2023-11-01", "close": 4537.5454, "volume": 20.0}, {"date": "2023-11-02", "close": 4687.5469, "volume": 9.0}, {"date": "2023-11-03", "close": 4987.5499, "volume": 20.0}, {"date": "2023-11-06", "close": 4762.5476, "volume": 14.0}, {"date": "2023-11-07", "close": 4462.5446, "volume": 11.0}, {"date": "2023-11-08", "close": 4500.045, "volume": 5.0}, {"date": "2023-11-09", "close": 4050.0405, "volume": 18.0}, {"date": "2023-11-10", "close": 4237.5424, "volume": 7.0}, {"date": "2023-11-13", "close": 4109.2911, "volume": 21.0}, {"date": "2023-11-14", "close": 4312.5431, "volume": 19.0}, {"date": "2023-11-15", "close": 4425.0442, "volume": 35.0}, {"date": "2023-11-16", "close": 4200.042, "volume": 6.0}, {"date": "2023-11-17", "close": 4425.0442, "volume": 18.0}, {"date": "2023-11-20", "close": 4725.0472, "volume": 15.0}, {"date": "2023-11-21", "close": 5100.051, "volume": 44.0}, {"date": "2023-11-22", "close": 4875.0487, "volume": 32.0}, {"date": "2023-11-24", "close": 5175.0517, "volume": 22.0}, {"date": "2023-11-27", "close": 5025.0503, "volume": 8.0}, {"date": "2023-11-28", "close": 4950.0495, "volume": 13.0}, {"date": "2023-11-29", "close": 4950.0495, "volume": 10.0}, {"date": "2023-11-30", "close": 4575.0458, "volume": 19.0}, {"date": "2023-12-01", "close": 4387.5439, "volume": 18.0}, {"date": "2023-12-04", "close": 4387.5439, "volume": 10.0}, {"date": "2023-12-05", "close": 4312.5431, "volume": 26.0}, {"date": "2023-12-06", "close": 4275.0427, "volume": 12.0}, {"date": "2023-12-07", "close": 4425.0442, "volume": 16.0}, {"date": "2023-12-08", "close": 4950.0495, "volume": 65.0}, {"date": "2023-12-11", "close": 4500.045, "volume": 21.0}, {"date": "2023-12-12", "close": 4423.9192, "volume": 12.0}, {"date": "2023-12-13", "close": 4425.0442, "volume": 28.0}, {"date": "2023-12-14", "close": 4312.5431, "volume": 20.0}, {"date": "2023-12-15", "close": 3975.0397, "volume": 18.0}, {"date": "2023-12-18", "close": 4050.0405, "volume": 31.0}, {"date": "2023-12-19", "close": 4200.042, "volume": 19.0}, {"date": "2023-12-20", "close": 4425.0442, "volume": 34.0}, {"date": "2023-12-21", "close": 4649.6715, "volume": 24.0}, {"date": "2023-12-22", "close": 4387.5439, "volume": 17.0}, {"date": "2023-12-26", "close": 4087.5409, "volume": 14.0}, {"date": "2023-12-27", "close": 3937.5394, "volume": 34.0}, {"date": "2023-12-28", "close": 4200.042, "volume": 34.0}, {"date": "2023-12-29", "close": 3937.5394, "volume": 25.0}, {"date": "2024-01-02", "close": 3900.039, "volume": 18.0}, {"date": "2024-01-03", "close": 3937.5394, "volume": 9.0}, {"date": "2024-01-04", "close": 2962.5296, "volume": 175.0}, {"date": "2024-01-05", "close": 3116.2812, "volume": 154.0}, {"date": "2024-01-08", "close": 2981.2798, "volume": 20.0}, {"date": "2024-01-09", "close": 2998.155, "volume": 7.0}, {"date": "2024-01-10", "close": 2891.2789, "volume": 11.0}, {"date": "2024-01-11", "close": 2625.4013, "volume": 10.0}, {"date": "2024-01-12", "close": 2576.2758, "volume": 8.0}, {"date": "2024-01-16", "close": 2647.5265, "volume": 14.0}, {"date": "2024-01-17", "close": 2587.5259, "volume": 11.0}, {"date": "2024-01-18", "close": 2482.5248, "volume": 10.0}, {"date": "2024-01-19", "close": 2399.649, "volume": 9.0}, {"date": "2024-01-22", "close": 2345.2735, "volume": 4.0}, {"date": "2024-01-23", "close": 2362.5236, "volume": 8.0}, {"date": "2024-01-24", "close": 2301.773, "volume": 5.0}, {"date": "2024-01-25", "close": 2194.1469, "volume": 17.0}, {"date": "2024-01-26", "close": 2133.7713, "volume": 6.0}, {"date": "2024-01-29", "close": 2208.7721, "volume": 19.0}, {"date": "2024-01-30", "close": 2433.7743, "volume": 7.0}, {"date": "2024-01-31", "close": 2400.024, "volume": 6.0}, {"date": "2024-02-01", "close": 2400.024, "volume": 9.0}, {"date": "2024-02-02", "close": 2374.3812, "volume": 3.0}, {"date": "2024-02-05", "close": 2511.7751, "volume": 8.0}, {"date": "2024-02-06", "close": 2643.7764, "volume": 18.0}, {"date": "2024-02-07", "close": 4275.0427, "volume": 3491.0}, {"date": "2024-02-08", "close": 13612.6361, "volume": 20376.0}, {"date": "2024-02-09", "close": 10125.1013, "volume": 1330.0}, {"date": "2024-02-12", "close": 7800.078, "volume": 851.0}, {"date": "2024-02-13", "close": 8700.087, "volume": 3419.0}, {"date": "2024-02-14", "close": 8287.5829, "volume": 296.0}, {"date": "2024-02-15", "close": 8925.0892, "volume": 264.0}, {"date": "2024-02-16", "close": 13312.6331, "volume": 2514.0}, {"date": "2024-02-20", "close": 10575.1057, "volume": 437.0}, {"date": "2024-02-21", "close": 9450.0945, "volume": 129.0}, {"date": "2024-02-22", "close": 9075.0907, "volume": 62.0}, {"date": "2024-02-23", "close": 7762.5776, "volume": 68.0}, {"date": "2024-02-26", "close": 8550.0855, "volume": 162.0}, {"date": "2024-02-27", "close": 7875.0788, "volume": 41.0}, {"date": "2024-02-28", "close": 6956.3196, "volume": 82.0}, {"date": "2024-02-29", "close": 6075.0608, "volume": 38.0}, {"date": "2024-03-01", "close": 6750.0675, "volume": 206.0}, {"date": "2024-03-04", "close": 6712.5671, "volume": 60.0}, {"date": "2024-03-05", "close": 6562.5656, "volume": 34.0}, {"date": "2024-03-06", "close": 6750.0675, "volume": 55.0}, {"date": "2024-03-07", "close": 6712.5671, "volume": 29.0}, {"date": "2024-03-08", "close": 6637.5664, "volume": 30.0}, {"date": "2024-03-11", "close": 6187.5619, "volume": 14.0}, {"date": "2024-03-12", "close": 6450.0645, "volume": 77.0}, {"date": "2024-03-13", "close": 6900.069, "volume": 145.0}, {"date": "2024-03-14", "close": 6337.5634, "volume": 74.0}, {"date": "2024-03-15", "close": 5887.5589, "volume": 27.0}, {"date": "2024-03-18", "close": 5887.5589, "volume": 17.0}, {"date": "2024-03-19", "close": 5625.0562, "volume": 36.0}, {"date": "2024-03-20", "close": 5775.0577, "volume": 13.0}, {"date": "2024-03-21", "close": 6056.3106, "volume": 18.0}, {"date": "2024-03-22", "close": 5587.5559, "volume": 20.0}, {"date": "2024-03-25", "close": 5437.5544, "volume": 14.0}, {"date": "2024-03-26", "close": 5325.0532, "volume": 15.0}, {"date": "2024-03-27", "close": 6525.0652, "volume": 1181.0}, {"date": "2024-03-28", "close": 5812.5581, "volume": 100.0}, {"date": "2024-04-01", "close": 6037.5604, "volume": 63.0}, {"date": "2024-04-02", "close": 6337.5634, "volume": 47.0}, {"date": "2024-04-03", "close": 6112.5611, "volume": 22.0}, {"date": "2024-04-04", "close": 5850.0585, "volume": 33.0}, {"date": "2024-04-05", "close": 5962.5596, "volume": 10.0}, {"date": "2024-04-08", "close": 5625.0562, "volume": 30.0}, {"date": "2024-04-09", "close": 5175.0517, "volume": 37.0}, {"date": "2024-04-10", "close": 5100.051, "volume": 16.0}, {"date": "2024-04-11", "close": 4875.0487, "volume": 19.0}, {"date": "2024-04-12", "close": 4050.0405, "volume": 35.0}, {"date": "2024-04-15", "close": 4200.042, "volume": 17.0}, {"date": "2024-04-16", "close": 4256.2926, "volume": 6.0}, {"date": "2024-04-17", "close": 4387.5439, "volume": 6.0}, {"date": "2024-04-18", "close": 4275.0427, "volume": 35.0}, {"date": "2024-04-19", "close": 4017.0402, "volume": 9.0}, {"date": "2024-04-22", "close": 3825.0383, "volume": 23.0}, {"date": "2024-04-23", "close": 4987.5499, "volume": 110.0}, {"date": "2024-04-24", "close": 5062.5506, "volume": 210.0}, {"date": "2024-04-25", "close": 5325.0532, "volume": 207.0}, {"date": "2024-04-26", "close": 5062.5506, "volume": 95.0}, {"date": "2024-04-29", "close": 5662.5566, "volume": 154.0}, {"date": "2024-04-30", "close": 5287.5529, "volume": 45.0}, {"date": "2024-05-01", "close": 5850.0585, "volume": 56.0}, {"date": "2024-05-02", "close": 5812.5581, "volume": 29.0}, {"date": "2024-05-03", "close": 5100.051, "volume": 33.0}, {"date": "2024-05-06", "close": 5325.0532, "volume": 12.0}, {"date": "2024-05-07", "close": 5025.0503, "volume": 15.0}, {"date": "2024-05-08", "close": 5175.0517, "volume": 11.0}, {"date": "2024-05-09", "close": 5025.0503, "volume": 7.0}, {"date": "2024-05-10", "close": 4912.5491, "volume": 8.0}, {"date": "2024-05-13", "close": 5062.5506, "volume": 15.0}, {"date": "2024-05-14", "close": 5475.0547, "volume": 39.0}, {"date": "2024-05-15", "close": 5475.0547, "volume": 22.0}, {"date": "2024-05-16", "close": 5062.5506, "volume": 14.0}, {"date": "2024-05-17", "close": 5100.051, "volume": 16.0}, {"date": "2024-05-20", "close": 5175.0517, "volume": 26.0}, {"date": "2024-05-21", "close": 4912.5491, "volume": 15.0}, {"date": "2024-05-22", "close": 4950.0495, "volume": 20.0}, {"date": "2024-05-23", "close": 4837.5484, "volume": 37.0}, {"date": "2024-05-24", "close": 4987.5499, "volume": 8.0}, {"date": "2024-05-28", "close": 5550.0555, "volume": 53.0}, {"date": "2024-05-29", "close": 5681.3068, "volume": 24.0}, {"date": "2024-05-30", "close": 6037.5604, "volume": 25.0}, {"date": "2024-05-31", "close": 5782.5578, "volume": 17.0}, {"date": "2024-06-03", "close": 5812.5581, "volume": 10.0}, {"date": "2024-06-04", "close": 7350.0735, "volume": 1026.0}, {"date": "2024-06-05", "close": 6112.5611, "volume": 108.0}, {"date": "2024-06-06", "close": 6262.5626, "volume": 61.0}, {"date": "2024-06-07", "close": 5812.5581, "volume": 32.0}, {"date": "2024-06-10", "close": 5962.5596, "volume": 17.0}, {"date": "2024-06-11", "close": 5812.5581, "volume": 10.0}, {"date": "2024-06-12", "close": 6000.06, "volume": 15.0}, {"date": "2024-06-13", "close": 6337.5634, "volume": 42.0}, {"date": "2024-06-14", "close": 6487.5649, "volume": 21.0}, {"date": "2024-06-17", "close": 6375.0637, "volume": 11.0}, {"date": "2024-06-18", "close": 6191.3119, "volume": 7.0}, {"date": "2024-06-20", "close": 6262.5626, "volume": 13.0}, {"date": "2024-06-21", "close": 6525.0652, "volume": 13.0}, {"date": "2024-06-24", "close": 6562.9406, "volume": 26.0}, {"date": "2024-06-25", "close": 6750.0675, "volume": 67.0}, {"date": "2024-06-26", "close": 6187.5619, "volume": 30.0}, {"date": "2024-06-27", "close": 6637.5664, "volume": 13.0}, {"date": "2024-06-28", "close": 6262.5626, "volume": 11.0}, {"date": "2024-07-01", "close": 6600.066, "volume": 16.0}, {"date": "2024-07-02", "close": 6412.5641, "volume": 10.0}, {"date": "2024-07-03", "close": 6150.0615, "volume": 9.0}, {"date": "2024-07-05", "close": 6037.5604, "volume": 29.0}, {"date": "2024-07-08", "close": 6089.6859, "volume": 7.0}, {"date": "2024-07-09", "close": 6150.0615, "volume": 4.0}, {"date": "2024-07-10", "close": 6112.5611, "volume": 5.0}, {"date": "2024-07-11", "close": 6051.0605, "volume": 6.0}, {"date": "2024-07-12", "close": 6150.0615, "volume": 7.0}, {"date": "2024-07-15", "close": 5850.0585, "volume": 12.0}, {"date": "2024-07-16", "close": 5865.8087, "volume": 7.0}, {"date": "2024-07-17", "close": 5812.5581, "volume": 7.0}, {"date": "2024-07-18", "close": 5812.5581, "volume": 15.0}, {"date": "2024-07-19", "close": 5558.3056, "volume": 9.0}, {"date": "2024-07-22", "close": 5849.6835, "volume": 8.0}, {"date": "2024-07-23", "close": 5700.057, "volume": 8.0}, {"date": "2024-07-24", "close": 5595.0559, "volume": 4.0}, {"date": "2024-07-25", "close": 5362.5536, "volume": 8.0}, {"date": "2024-07-26", "close": 5437.5544, "volume": 7.0}, {"date": "2024-07-29", "close": 5587.5559, "volume": 10.0}, {"date": "2024-07-30", "close": 5287.5529, "volume": 5.0}, {"date": "2024-07-31", "close": 5418.8042, "volume": 4.0}, {"date": "2024-08-01", "close": 4950.0495, "volume": 20.0}, {"date": "2024-08-02", "close": 4892.6739, "volume": 3.0}, {"date": "2024-08-05", "close": 4462.5446, "volume": 11.0}, {"date": "2024-08-06", "close": 4650.0465, "volume": 7.0}, {"date": "2024-08-07", "close": 4511.2951, "volume": 3.0}, {"date": "2024-08-08", "close": 4575.0458, "volume": 3.0}, {"date": "2024-08-09", "close": 4668.7967, "volume": 3.0}, {"date": "2024-08-12", "close": 4500.045, "volume": 11.0}, {"date": "2024-08-13", "close": 4912.5491, "volume": 11.0}, {"date": "2024-08-14", "close": 5287.5529, "volume": 12.0}, {"date": "2024-08-15", "close": 5137.5514, "volume": 7.0}, {"date": "2024-08-16", "close": 5250.0525, "volume": 5.0}, {"date": "2024-08-19", "close": 5175.0517, "volume": 1.0}, {"date": "2024-08-20", "close": 5550.0555, "volume": 5.0}, {"date": "2024-08-21", "close": 5850.0585, "volume": 8.0}, {"date": "2024-08-22", "close": 5662.5566, "volume": 13.0}, {"date": "2024-08-23", "close": 5700.057, "volume": 7.0}, {"date": "2024-08-26", "close": 6637.5664, "volume": 44.0}, {"date": "2024-08-27", "close": 6337.5634, "volume": 26.0}, {"date": "2024-08-28", "close": 6075.0608, "volume": 18.0}, {"date": "2024-08-29", "close": 6075.0608, "volume": 9.0}, {"date": "2024-08-30", "close": 6112.5611, "volume": 27.0}, {"date": "2024-09-03", "close": 5925.0593, "volume": 11.0}, {"date": "2024-09-04", "close": 6412.5641, "volume": 15.0}, {"date": "2024-09-05", "close": 6037.5604, "volume": 6.0}, {"date": "2024-09-06", "close": 6037.5604, "volume": 7.0}, {"date": "2024-09-09", "close": 5362.5536, "volume": 11.0}, {"date": "2024-09-10", "close": 5287.5529, "volume": 17.0}, {"date": "2024-09-11", "close": 5362.5536, "volume": 9.0}, {"date": "2024-09-12", "close": 5700.057, "volume": 4.0}, {"date": "2024-09-13", "close": 5587.5559, "volume": 4.0}, {"date": "2024-09-16", "close": 5475.0547, "volume": 5.0}, {"date": "2024-09-17", "close": 5336.3034, "volume": 2.0}, {"date": "2024-09-18", "close": 5287.5529, "volume": 4.0}, {"date": "2024-09-19", "close": 5475.0547, "volume": 6.0}, {"date": "2024-09-20", "close": 5437.5544, "volume": 3.0}, {"date": "2024-09-23", "close": 5250.0525, "volume": 2.0}, {"date": "2024-09-24", "close": 5062.5506, "volume": 7.0}, {"date": "2024-09-25", "close": 5400.054, "volume": 5.0}, {"date": "2024-09-26", "close": 5137.5514, "volume": 5.0}, {"date": "2024-09-27", "close": 5250.0525, "volume": 3.0}, {"date": "2024-09-30", "close": 5250.0525, "volume": 7.0}, {"date": "2024-10-01", "close": 5475.0547, "volume": 4.0}, {"date": "2024-10-02", "close": 6150.0615, "volume": 52.0}, {"date": "2024-10-03", "close": 5662.5566, "volume": 9.0}, {"date": "2024-10-04", "close": 5812.5581, "volume": 5.0}, {"date": "2024-10-07", "close": 6300.063, "volume": 25.0}, {"date": "2024-10-08", "close": 5737.5574, "volume": 7.0}, {"date": "2024-10-09", "close": 5550.0555, "volume": 15.0}, {"date": "2024-10-10", "close": 5587.5559, "volume": 8.0}, {"date": "2024-10-11", "close": 5587.5559, "volume": 6.0}, {"date": "2024-10-14", "close": 5362.5536, "volume": 16.0}, {"date": "2024-10-15", "close": 5325.0532, "volume": 4.0}, {"date": "2024-10-16", "close": 5250.0525, "volume": 4.0}, {"date": "2024-10-17", "close": 5175.0517, "volume": 5.0}, {"date": "2024-10-18", "close": 5287.5529, "volume": 3.0}, {"date": "2024-10-21", "close": 5250.0525, "volume": 3.0}, {"date": "2024-10-22", "close": 5250.0525, "volume": 4.0}, {"date": "2024-10-23", "close": 5215.1772, "volume": 2.0}, {"date": "2024-10-24", "close": 5250.0525, "volume": 2.0}, {"date": "2024-10-25", "close": 5212.5521, "volume": 2.0}, {"date": "2024-10-28", "close": 5212.5521, "volume": 8.0}, {"date": "2024-10-29", "close": 5351.3035, "volume": 5.0}, {"date": "2024-10-30", "close": 5268.8027, "volume": 2.0}, {"date": "2024-10-31", "close": 5025.0503, "volume": 8.0}, {"date": "2024-11-01", "close": 5137.5514, "volume": 4.0}, {"date": "2024-11-04", "close": 5137.5514, "volume": 3.0}, {"date": "2024-11-05", "close": 5062.5506, "volume": 2.0}, {"date": "2024-11-06", "close": 5025.0503, "volume": 3.0}, {"date": "2024-11-07", "close": 4912.5491, "volume": 2.0}, {"date": "2024-11-08", "close": 4950.0495, "volume": 2.0}, {"date": "2024-11-11", "close": 4987.5499, "volume": 4.0}, {"date": "2024-11-12", "close": 5062.5506, "volume": 15.0}, {"date": "2024-11-13", "close": 5025.0503, "volume": 6.0}, {"date": "2024-11-14", "close": 5025.0503, "volume": 11.0}, {"date": "2024-11-15", "close": 4950.0495, "volume": 8.0}, {"date": "2024-11-18", "close": 4936.1744, "volume": 6.0}, {"date": "2024-11-19", "close": 4987.5499, "volume": 3.0}, {"date": "2024-11-20", "close": 4950.0495, "volume": 2.0}, {"date": "2024-11-21", "close": 4848.7985, "volume": 7.0}, {"date": "2024-11-22", "close": 5100.051, "volume": 2.0}, {"date": "2024-11-25", "close": 5212.5521, "volume": 5.0}, {"date": "2024-11-26", "close": 5100.051, "volume": 1.0}, {"date": "2024-11-27", "close": 4912.5491, "volume": 6.0}, {"date": "2024-11-29", "close": 4837.5484, "volume": 4.0}, {"date": "2024-12-02", "close": 4800.048, "volume": 5.0}, {"date": "2024-12-03", "close": 4800.048, "volume": 4.0}, {"date": "2024-12-04", "close": 4800.048, "volume": 5.0}, {"date": "2024-12-05", "close": 4762.5476, "volume": 7.0}, {"date": "2024-12-06", "close": 4837.5484, "volume": 9.0}, {"date": "2024-12-09", "close": 5062.5506, "volume": 14.0}, {"date": "2024-12-10", "close": 5212.5521, "volume": 4.0}, {"date": "2024-12-11", "close": 5625.0562, "volume": 26.0}, {"date": "2024-12-12", "close": 5400.054, "volume": 4.0}, {"date": "2024-12-13", "close": 5306.3031, "volume": 4.0}, {"date": "2024-12-16", "close": 5212.5521, "volume": 3.0}, {"date": "2024-12-17", "close": 5062.5506, "volume": 16.0}, {"date": "2024-12-18", "close": 4950.0495, "volume": 5.0}, {"date": "2024-12-19", "close": 4912.5491, "volume": 3.0}, {"date": "2024-12-20", "close": 4893.7989, "volume": 15.0}, {"date": "2024-12-23", "close": 4762.5476, "volume": 2.0}, {"date": "2024-12-24", "close": 4875.0487, "volume": 8.0}, {"date": "2024-12-26", "close": 5175.0517, "volume": 5.0}, {"date": "2024-12-27", "close": 5025.0503, "volume": 10.0}, {"date": "2024-12-30", "close": 5662.5566, "volume": 56.0}, {"date": "2024-12-31", "close": 5362.5536, "volume": 57.0}, {"date": "2025-01-02", "close": 5400.054, "volume": 8.0}, {"date": "2025-01-03", "close": 5475.0547, "volume": 6.0}, {"date": "2025-01-06", "close": 5400.054, "volume": 5.0}, {"date": "2025-01-07", "close": 5325.0532, "volume": 13.0}, {"date": "2025-01-08", "close": 4987.5499, "volume": 6.0}, {"date": "2025-01-10", "close": 5100.051, "volume": 11.0}, {"date": "2025-01-13", "close": 5512.5551, "volume": 39.0}, {"date": "2025-01-14", "close": 5212.5521, "volume": 8.0}, {"date": "2025-01-15", "close": 5287.5529, "volume": 9.0}, {"date": "2025-01-16", "close": 5362.5536, "volume": 23.0}, {"date": "2025-01-17", "close": 5287.5529, "volume": 2.0}, {"date": "2025-01-21", "close": 5362.5536, "volume": 5.0}, {"date": "2025-01-22", "close": 5212.5521, "volume": 5.0}, {"date": "2025-01-23", "close": 5212.5521, "volume": 23.0}, {"date": "2025-01-24", "close": 5025.0503, "volume": 5.0}, {"date": "2025-01-27", "close": 5137.5514, "volume": 10.0}, {"date": "2025-01-28", "close": 4987.5499, "volume": 4.0}, {"date": "2025-01-29", "close": 5027.3003, "volume": 3.0}, {"date": "2025-01-30", "close": 4987.5499, "volume": 3.0}, {"date": "2025-01-31", "close": 4837.5484, "volume": 5.0}, {"date": "2025-02-03", "close": 4777.5478, "volume": 3.0}, {"date": "2025-02-04", "close": 4725.0472, "volume": 3.0}, {"date": "2025-02-05", "close": 4687.5469, "volume": 2.0}, {"date": "2025-02-06", "close": 4687.5469, "volume": 4.0}, {"date": "2025-02-07", "close": 4725.0472, "volume": 15.0}, {"date": "2025-02-10", "close": 4425.0442, "volume": 8.0}, {"date": "2025-02-11", "close": 4323.7932, "volume": 18.0}, {"date": "2025-02-12", "close": 5025.0503, "volume": 14.0}, {"date": "2025-02-13", "close": 4837.5484, "volume": 4.0}, {"date": "2025-02-14", "close": 4987.5499, "volume": 3.0}, {"date": "2025-02-18", "close": 4987.5499, "volume": 3.0}, {"date": "2025-02-19", "close": 4612.5461, "volume": 5.0}, {"date": "2025-02-20", "close": 4875.0487, "volume": 3.0}, {"date": "2025-02-21", "close": 4725.0472, "volume": 12.0}, {"date": "2025-02-24", "close": 4712.6721, "volume": 6.0}, {"date": "2025-02-25", "close": 4612.5461, "volume": 1.0}, {"date": "2025-02-26", "close": 4687.5469, "volume": 3.0}, {"date": "2025-02-27", "close": 4612.5461, "volume": 2.0}, {"date": "2025-02-28", "close": 4575.0458, "volume": 4.0}, {"date": "2025-03-03", "close": 4500.045, "volume": 3.0}, {"date": "2025-03-04", "close": 4575.0458, "volume": 3.0}, {"date": "2025-03-05", "close": 4612.5461, "volume": 3.0}, {"date": "2025-03-06", "close": 4500.045, "volume": 2.0}, {"date": "2025-03-07", "close": 4537.5454, "volume": 4.0}, {"date": "2025-03-10", "close": 4500.045, "volume": 4.0}, {"date": "2025-03-11", "close": 4759.9226, "volume": 3.0}, {"date": "2025-03-12", "close": 4725.0472, "volume": 3.0}, {"date": "2025-03-13", "close": 4687.5469, "volume": null}, {"date": "2025-03-14", "close": 4650.0465, "volume": 3.0}, {"date": "2025-03-17", "close": 4720.9222, "volume": 1.0}, {"date": "2025-03-18", "close": 4762.5476, "volume": 3.0}, {"date": "2025-03-19", "close": 4800.048, "volume": 2.0}, {"date": "2025-03-20", "close": 4800.048, "volume": 1.0}, {"date": "2025-03-21", "close": 4705.9221, "volume": null}, {"date": "2025-03-24", "close": 4872.7987, "volume": 9.0}, {"date": "2025-03-25", "close": 5175.0517, "volume": 15.0}, {"date": "2025-03-26", "close": 5022.8002, "volume": 9.0}, {"date": "2025-03-27", "close": 5062.5506, "volume": 7.0}, {"date": "2025-03-28", "close": 4888.5489, "volume": 3.0}, {"date": "2025-03-31", "close": 4687.5469, "volume": 8.0}, {"date": "2025-04-01", "close": 4725.0472, "volume": 1.0}, {"date": "2025-04-02", "close": 4762.5476, "volume": 1.0}, {"date": "2025-04-03", "close": 4575.0458, "volume": 7.0}, {"date": "2025-04-04", "close": 4575.0458, "volume": 2.0}, {"date": "2025-04-07", "close": 4575.0458, "volume": 3.0}, {"date": "2025-04-08", "close": 4501.92, "volume": 2.0}, {"date": "2025-04-09", "close": 4537.5454, "volume": 1.0}, {"date": "2025-04-10", "close": 4537.5454, "volume": null}, {"date": "2025-04-11", "close": 4555.9206, "volume": 1.0}, {"date": "2025-04-14", "close": 4556.2956, "volume": 4.0}, {"date": "2025-04-15", "close": 4556.2956, "volume": null}, {"date": "2025-04-16", "close": 4500.045, "volume": 4.0}, {"date": "2025-04-17", "close": 4522.1702, "volume": 1.0}, {"date": "2025-04-21", "close": 4462.5446, "volume": 6.0}, {"date": "2025-04-22", "close": 4762.5476, "volume": 24.0}, {"date": "2025-04-23", "close": 4687.5469, "volume": 1.0}, {"date": "2025-04-24", "close": 4762.5476, "volume": 1.0}, {"date": "2025-04-25", "close": 4688.6719, "volume": 1.0}, {"date": "2025-04-28", "close": 4537.5454, "volume": 1.0}, {"date": "2025-04-29", "close": 4537.5454, "volume": 1.0}, {"date": "2025-04-30", "close": 4594.1709, "volume": 2.0}, {"date": "2025-05-01", "close": 4537.5454, "volume": null}, {"date": "2025-05-02", "close": 4500.045, "volume": 3.0}, {"date": "2025-05-05", "close": 4612.5461, "volume": 4.0}, {"date": "2025-05-06", "close": 4687.5469, "volume": 6.0}, {"date": "2025-05-07", "close": 4411.5441, "volume": 12.0}, {"date": "2025-05-08", "close": 4687.5469, "volume": 9.0}, {"date": "2025-05-09", "close": 4612.5461, "volume": 4.0}, {"date": "2025-05-12", "close": 4717.9222, "volume": 1.0}, {"date": "2025-05-13", "close": 4723.5472, "volume": 6.0}, {"date": "2025-05-14", "close": 4479.7948, "volume": 6.0}, {"date": "2025-05-15", "close": 4650.0465, "volume": 3.0}, {"date": "2025-05-16", "close": 4650.0465, "volume": 1.0}, {"date": "2025-05-19", "close": 4650.0465, "volume": 5.0}, {"date": "2025-05-20", "close": 4548.4205, "volume": 6.0}, {"date": "2025-05-21", "close": 4556.2956, "volume": null}, {"date": "2025-05-22", "close": 4861.9236, "volume": 13.0}, {"date": "2025-05-23", "close": 4705.9221, "volume": 6.0}, {"date": "2025-05-27", "close": 4762.5476, "volume": null}, {"date": "2025-05-28", "close": 5400.054, "volume": 32.0}, {"date": "2025-05-29", "close": 5287.5529, "volume": 4.0}, {"date": "2025-05-30", "close": 5137.5514, "volume": 5.0}, {"date": "2025-06-02", "close": 5812.5581, "volume": 20.0}, {"date": "2025-06-03", "close": 5575.5558, "volume": 5.0}, {"date": "2025-06-04", "close": 5437.5544, "volume": 2.0}, {"date": "2025-06-05", "close": 5362.5536, "volume": 6.0}, {"date": "2025-06-06", "close": 5219.6772, "volume": 5.0}, {"date": "2025-06-09", "close": 5212.5521, "volume": 1.0}, {"date": "2025-06-10", "close": 5175.0517, "volume": 1.0}, {"date": "2025-06-11", "close": 5175.0517, "volume": 5.0}, {"date": "2025-06-12", "close": 5232.4273, "volume": 1.0}, {"date": "2025-06-13", "close": 5062.5506, "volume": 2.0}, {"date": "2025-06-16", "close": 4987.5499, "volume": 6.0}, {"date": "2025-06-17", "close": 5211.0521, "volume": 1.0}, {"date": "2025-06-18", "close": 5062.5506, "volume": 1.0}, {"date": "2025-06-20", "close": 5036.6754, "volume": 4.0}, {"date": "2025-06-23", "close": 5062.5506, "volume": 1.0}, {"date": "2025-06-24", "close": 5100.051, "volume": 1.0}, {"date": "2025-06-25", "close": 5137.5514, "volume": 3.0}, {"date": "2025-06-26", "close": 5025.0503, "volume": 2.0}, {"date": "2025-06-27", "close": 5137.5514, "volume": 1.0}, {"date": "2025-06-30", "close": 5156.3016, "volume": 2.0}, {"date": "2025-07-01", "close": 5025.0503, "volume": 11.0}, {"date": "2025-07-02", "close": 5100.051, "volume": null}, {"date": "2025-07-03", "close": 5026.9253, "volume": 2.0}, {"date": "2025-07-07", "close": 5400.054, "volume": 1.0}, {"date": "2025-07-08", "close": 5370.8037, "volume": null}, {"date": "2025-07-09", "close": 5250.0525, "volume": null}, {"date": "2025-07-10", "close": 5475.0547, "volume": 4.0}, {"date": "2025-07-11", "close": 5362.5536, "volume": 1.0}, {"date": "2025-07-14", "close": 5287.5529, "volume": 3.0}, {"date": "2025-07-15", "close": 5287.5529, "volume": 1.0}, {"date": "2025-07-16", "close": 5248.1775, "volume": 3.0}, {"date": "2025-07-17", "close": 5349.4285, "volume": 1.0}, {"date": "2025-07-18", "close": 5250.0525, "volume": 6.0}, {"date": "2025-07-21", "close": 5245.9275, "volume": 3.0}, {"date": "2025-07-22", "close": 5176.9268, "volume": 4.0}, {"date": "2025-07-23", "close": 5137.5514, "volume": 2.0}, {"date": "2025-07-24", "close": 5194.9269, "volume": 1.0}, {"date": "2025-07-25", "close": 5250.0525, "volume": 2.0}, {"date": "2025-07-28", "close": 5202.802, "volume": 2.0}, {"date": "2025-07-29", "close": 5250.0525, "volume": 10.0}, {"date": "2025-07-30", "close": 5325.0532, "volume": 1.0}, {"date": "2025-07-31", "close": 5587.5559, "volume": 13.0}, {"date": "2025-08-01", "close": 5761.9326, "volume": 8.0}, {"date": "2025-08-04", "close": 5938.1844, "volume": 31.0}, {"date": "2025-08-05", "close": 6000.06, "volume": 10.0}, {"date": "2025-08-06", "close": 5899.934, "volume": 2.0}, {"date": "2025-08-07", "close": 5962.5596, "volume": 4.0}, {"date": "2025-08-08", "close": 5812.5581, "volume": 4.0}, {"date": "2025-08-11", "close": 5625.0562, "volume": 5.0}, {"date": "2025-08-12", "close": 5662.5566, "volume": 3.0}, {"date": "2025-08-13", "close": 5737.5574, "volume": 5.0}, {"date": "2025-08-14", "close": 5700.057, "volume": 5.0}, {"date": "2025-08-15", "close": 5737.5574, "volume": null}, {"date": "2025-08-18", "close": 5662.5566, "volume": 8.0}, {"date": "2025-08-19", "close": 5734.5573, "volume": 4.0}, {"date": "2025-08-20", "close": 5775.0577, "volume": 1.0}, {"date": "2025-08-21", "close": 5625.4313, "volume": 1.0}, {"date": "2025-08-22", "close": 5587.5559, "volume": 2.0}, {"date": "2025-08-25", "close": 5550.0555, "volume": 1.0}, {"date": "2025-08-26", "close": 5550.0555, "volume": 2.0}, {"date": "2025-08-27", "close": 5512.5551, "volume": 3.0}, {"date": "2025-08-28", "close": 5512.5551, "volume": 2.0}, {"date": "2025-08-29", "close": 5550.0555, "volume": 6.0}, {"date": "2025-09-02", "close": 5662.5566, "volume": 4.0}, {"date": "2025-09-03", "close": 5737.5574, "volume": 1.0}, {"date": "2025-09-04", "close": 5638.9314, "volume": 3.0}, {"date": "2025-09-05", "close": 5700.057, "volume": null}, {"date": "2025-09-08", "close": 5812.5581, "volume": 2.0}, {"date": "2025-09-09", "close": 6225.0622, "volume": 78.0}, {"date": "2025-09-10", "close": 6675.0668, "volume": 49.0}, {"date": "2025-09-11", "close": 7462.5746, "volume": 47.0}, {"date": "2025-09-12", "close": 6600.066, "volume": 17.0}, {"date": "2025-09-15", "close": 6487.5649, "volume": 16.0}, {"date": "2025-09-16", "close": 6637.5664, "volume": 7.0}, {"date": "2025-09-17", "close": 6300.063, "volume": 11.0}, {"date": "2025-09-18", "close": 6562.5656, "volume": 4.0}, {"date": "2025-09-19", "close": 6675.0668, "volume": 5.0}, {"date": "2025-09-22", "close": 6750.0675, "volume": 7.0}, {"date": "2025-09-23", "close": 7012.5701, "volume": 7.0}, {"date": "2025-09-24", "close": 6927.0693, "volume": 7.0}, {"date": "2025-09-25", "close": 6862.5686, "volume": 4.0}, {"date": "2025-09-26", "close": 6974.3197, "volume": 3.0}, {"date": "2025-09-29", "close": 6758.3176, "volume": 2.0}, {"date": "2025-09-30", "close": 6787.5679, "volume": null}, {"date": "2025-10-01", "close": 6862.5686, "volume": 2.0}, {"date": "2025-10-02", "close": 6975.0698, "volume": 1.0}, {"date": "2025-10-03", "close": 6937.5694, "volume": 4.0}, {"date": "2025-10-06", "close": 7012.5701, "volume": 9.0}, {"date": "2025-10-07", "close": 6938.3194, "volume": 1.0}, {"date": "2025-10-08", "close": 7087.5709, "volume": 5.0}, {"date": "2025-10-09", "close": 7275.0727, "volume": 6.0}, {"date": "2025-10-10", "close": 6787.5679, "volume": 11.0}, {"date": "2025-10-13", "close": 6937.5694, "volume": 2.0}, {"date": "2025-10-14", "close": 6975.0698, "volume": 4.0}, {"date": "2025-10-15", "close": 7012.5701, "volume": 1.0}, {"date": "2025-10-16", "close": 7050.0705, "volume": 3.0}, {"date": "2025-10-17", "close": 7087.5709, "volume": 1.0}, {"date": "2025-10-20", "close": 7012.5701, "volume": 7.0}, {"date": "2025-10-21", "close": 7012.5701, "volume": 3.0}, {"date": "2025-10-22", "close": 7350.0735, "volume": 25.0}, {"date": "2025-10-23", "close": 8400.084, "volume": 30.0}, {"date": "2025-10-24", "close": 8700.087, "volume": 12.0}, {"date": "2025-10-27", "close": 8175.0818, "volume": 49.0}, {"date": "2025-10-28", "close": 8212.5821, "volume": 11.0}, {"date": "2025-10-29", "close": 8062.5806, "volume": 19.0}, {"date": "2025-10-30", "close": 7725.0773, "volume": 13.0}, {"date": "2025-10-31", "close": 7387.5739, "volume": 67.0}, {"date": "2025-11-03", "close": 7650.0765, "volume": 10.0}, {"date": "2025-11-04", "close": 7500.075, "volume": 17.0}, {"date": "2025-11-05", "close": 7762.5776, "volume": 15.0}, {"date": "2025-11-06", "close": 8400.084, "volume": 46.0}, {"date": "2025-11-07", "close": 8212.5821, "volume": 26.0}, {"date": "2025-11-10", "close": 15562.6556, "volume": 2444.0}, {"date": "2025-11-11", "close": 10350.1035, "volume": 134.0}, {"date": "2025-11-12", "close": 8887.5889, "volume": 36.0}, {"date": "2025-11-13", "close": 9337.5934, "volume": 34.0}, {"date": "2025-11-14", "close": 7406.3241, "volume": 28.0}, {"date": "2025-11-17", "close": 6262.5626, "volume": 20.0}, {"date": "2025-11-18", "close": 6562.5656, "volume": 21.0}, {"date": "2025-11-19", "close": 6975.0698, "volume": 15.0}, {"date": "2025-11-20", "close": 6225.0622, "volume": 18.0}, {"date": "2025-11-21", "close": 6300.063, "volume": 51.0}, {"date": "2025-11-24", "close": 5925.0593, "volume": 42.0}, {"date": "2025-11-25", "close": 5475.0547, "volume": 20.0}, {"date": "2025-11-26", "close": 5925.0593, "volume": 19.0}, {"date": "2025-11-28", "close": 6112.5611, "volume": 9.0}, {"date": "2025-12-01", "close": 6470.6897, "volume": 910.0}, {"date": "2025-12-02", "close": 6112.5611, "volume": 986.0}, {"date": "2025-12-03", "close": 5625.0562, "volume": 340.0}, {"date": "2025-12-04", "close": 6000.06, "volume": 181.0}, {"date": "2025-12-05", "close": 5475.0547, "volume": 205.0}, {"date": "2025-12-08", "close": 5062.5506, "volume": 7.0}, {"date": "2025-12-09", "close": 5100.051, "volume": 11.0}, {"date": "2025-12-10", "close": 5587.5559, "volume": 9.0}, {"date": "2025-12-11", "close": 5531.3053, "volume": 8.0}, {"date": "2025-12-12", "close": 6075.0608, "volume": 40.0}, {"date": "2025-12-15", "close": 6825.0683, "volume": 44.0}, {"date": "2025-12-16", "close": 7050.0705, "volume": 58.0}, {"date": "2025-12-17", "close": 7912.5791, "volume": 250.0}, {"date": "2025-12-18", "close": 7987.5799, "volume": 42.0}, {"date": "2025-12-19", "close": 8137.5814, "volume": 14.0}, {"date": "2025-12-22", "close": 7462.5746, "volume": 38.0}, {"date": "2025-12-23", "close": 8025.0803, "volume": 52.0}, {"date": "2025-12-24", "close": 8062.5806, "volume": 19.0}, {"date": "2025-12-26", "close": 8212.5821, "volume": 7.0}, {"date": "2025-12-29", "close": 8212.5821, "volume": 19.0}, {"date": "2025-12-30", "close": 8137.5814, "volume": 4.0}, {"date": "2025-12-31", "close": 8362.5836, "volume": 11.0}, {"date": "2026-01-02", "close": 8475.0847, "volume": 4.0}, {"date": "2026-01-05", "close": 7687.5769, "volume": 146.0}, {"date": "2026-01-06", "close": 6513.8151, "volume": 126.0}, {"date": "2026-01-07", "close": 6675.0668, "volume": 48.0}, {"date": "2026-01-08", "close": 7800.078, "volume": 27.0}, {"date": "2026-01-09", "close": 7800.078, "volume": 12.0}, {"date": "2026-01-12", "close": 7687.5769, "volume": 3.0}, {"date": "2026-01-13", "close": 8100.081, "volume": 7.0}, {"date": "2026-01-14", "close": 8250.0825, "volume": 4.0}, {"date": "2026-01-15", "close": 8400.084, "volume": 1.0}, {"date": "2026-01-16", "close": 8400.084, "volume": 2.0}, {"date": "2026-01-20", "close": 7575.0758, "volume": 49.0}, {"date": "2026-01-21", "close": 7312.5731, "volume": 49.0}, {"date": "2026-01-22", "close": 7987.5799, "volume": 24.0}, {"date": "2026-01-23", "close": 7575.0758, "volume": 11.0}, {"date": "2026-01-26", "close": 7612.5761, "volume": 5.0}, {"date": "2026-01-27", "close": 6937.5694, "volume": 6.0}, {"date": "2026-01-28", "close": 7275.0727, "volume": 2.0}, {"date": "2026-01-29", "close": 7350.0735, "volume": 21.0}, {"date": "2026-01-30", "close": 7200.072, "volume": 17.0}, {"date": "2026-02-02", "close": 7387.5739, "volume": 5.0}, {"date": "2026-02-03", "close": 7312.5731, "volume": 4.0}, {"date": "2026-02-04", "close": 7350.0735, "volume": 2.0}, {"date": "2026-02-05", "close": 7312.5731, "volume": 2.0}, {"date": "2026-02-06", "close": 7275.0727, "volume": 3.0}, {"date": "2026-02-09", "close": 7200.072, "volume": 2.0}, {"date": "2026-02-10", "close": 7800.078, "volume": 7.0}, {"date": "2026-02-11", "close": 7425.0742, "volume": 3.0}, {"date": "2026-02-12", "close": 7575.0758, "volume": null}, {"date": "2026-02-13", "close": 7387.5739, "volume": 2.0}, {"date": "2026-02-17", "close": 7462.5746, "volume": null}, {"date": "2026-02-18", "close": 7500.075, "volume": 1.0}, {"date": "2026-02-19", "close": 7725.0773, "volume": 1.0}, {"date": "2026-02-20", "close": 7462.5746, "volume": 2.0}, {"date": "2026-02-23", "close": 7500.075, "volume": 1.0}, {"date": "2026-02-24", "close": 7500.075, "volume": 1.0}, {"date": "2026-02-25", "close": 7500.075, "volume": 1.0}, {"date": "2026-02-26", "close": 7425.4493, "volume": 2.0}, {"date": "2026-02-27", "close": 7406.3241, "volume": 1.0}, {"date": "2026-03-02", "close": 6975.0698, "volume": 7.0}, {"date": "2026-03-03", "close": 4687.5469, "volume": 32.0}, {"date": "2026-03-04", "close": 3100.156, "volume": 241.0}, {"date": "2026-03-05", "close": 3221.2822, "volume": 47.0}, {"date": "2026-03-06", "close": 3450.0345, "volume": 9.0}, {"date": "2026-03-09", "close": 3581.2858, "volume": 5.0}, {"date": "2026-03-10", "close": 4050.0405, "volume": 11.0}, {"date": "2026-03-11", "close": 3731.2873, "volume": 6.0}, {"date": "2026-03-12", "close": 3712.7246, "volume": 10.0}, {"date": "2026-03-13", "close": 3825.0383, "volume": 3.0}, {"date": "2026-03-16", "close": 3993.0399, "volume": 14.0}, {"date": "2026-03-17", "close": 3750.0375, "volume": 2.0}, {"date": "2026-03-18", "close": 4162.5416, "volume": 42.0}, {"date": "2026-03-19", "close": 3937.5394, "volume": 12.0}, {"date": "2026-03-20", "close": 4462.5446, "volume": 333.0}, {"date": "2026-03-23", "close": 426.7543, "volume": 34300.0}, {"date": "2026-03-24", "close": 268.8777, "volume": 9780.0}, {"date": "2026-03-25", "close": 255.0026, "volume": 2812.0}, {"date": "2026-03-26", "close": 217.5022, "volume": 2608.0}, {"date": "2026-03-27", "close": 206.2521, "volume": 218134.0}, {"date": "2026-03-30", "close": 150.0015, "volume": 33620.0}, {"date": "2026-03-31", "close": 215.6272, "volume": 194402.0}, {"date": "2026-04-01", "close": 181.5018, "volume": 23220.0}, {"date": "2026-04-02", "close": 134.2513, "volume": 2667.0}, {"date": "2026-04-06", "close": 140.2514, "volume": 14576.0}, {"date": "2026-04-07", "close": 124.5012, "volume": 6994.0}, {"date": "2026-04-08", "close": 99.751, "volume": 8086.0}, {"date": "2026-04-09", "close": 84.7508, "volume": 5241.0}, {"date": "2026-04-10", "close": 90.0009, "volume": 49338.0}, {"date": "2026-04-13", "close": 83.2508, "volume": 4985.0}, {"date": "2026-04-14", "close": 76.5008, "volume": 6065.0}, {"date": "2026-04-15", "close": 75.7508, "volume": 2825.0}, {"date": "2026-04-16", "close": 81.7508, "volume": 3901.0}, {"date": "2026-04-17", "close": 75.7508, "volume": 2854.0}, {"date": "2026-04-20", "close": 74.1832, "volume": 1228.0}, {"date": "2026-04-21", "close": 69.7657, "volume": 1164.0}, {"date": "2026-04-22", "close": 75.0007, "volume": 2010.0}, {"date": "2026-04-23", "close": 75.0007, "volume": 1165.0}, {"date": "2026-04-24", "close": 74.2507, "volume": 39429.0}, {"date": "2026-04-27", "close": 60.0906, "volume": 7139.0}, {"date": "2026-04-28", "close": 63.7506, "volume": 2304.0}, {"date": "2026-04-29", "close": 63.1656, "volume": 1316.0}, {"date": "2026-04-30", "close": 61.4931, "volume": 1184.0}, {"date": "2026-05-01", "close": 53.258, "volume": 2542.0}, {"date": "2026-05-04", "close": 63.7506, "volume": 12313.0}, {"date": "2026-05-05", "close": 55.4781, "volume": 3701.0}, {"date": "2026-05-06", "close": 56.1756, "volume": 3106.0}, {"date": "2026-05-07", "close": 54.623, "volume": 1436.0}, {"date": "2026-05-08", "close": 52.5005, "volume": 1693.0}, {"date": "2026-05-11", "close": 49.5005, "volume": 1885.0}, {"date": "2026-05-12", "close": 50.6105, "volume": 3752.0}, {"date": "2026-05-13", "close": 52.5005, "volume": 225652.0}, {"date": "2026-05-14", "close": 65.4907, "volume": 30290.0}, {"date": "2026-05-15", "close": 51.5555, "volume": 7572.0}, {"date": "2026-05-18", "close": 51.7505, "volume": 3560.0}, {"date": "2026-05-19", "close": 50.5805, "volume": 2588.0}, {"date": "2026-05-20", "close": 52.5005, "volume": 1906.0}, {"date": "2026-05-21", "close": 49.8905, "volume": 776.0}, {"date": "2026-05-22", "close": 50.2505, "volume": 1191.0}, {"date": "2026-05-26", "close": 52.5005, "volume": 4071.0}, {"date": "2026-05-27", "close": 40.3054, "volume": 4696.0}, {"date": "2026-05-28", "close": 40.8079, "volume": 2227.0}, {"date": "2026-05-29", "close": 36.5, "volume": 33505.0}, {"date": "2026-06-01", "close": 164.5, "volume": 3618185.0}, {"date": "2026-06-02", "close": 15.5, "volume": 964891.0}, {"date": "2026-06-03", "close": 11.255, "volume": 610894.0}, {"date": "2026-06-04", "close": 8.25, "volume": 1097932.0}, {"date": "2026-06-05", "close": 7.0275, "volume": 1698131.0}, {"date": "2026-06-08", "close": 7.8675, "volume": 4218692.0}, {"date": "2026-06-09", "close": 6.825, "volume": 1131024.0}, {"date": "2026-06-10", "close": 10.9, "volume": 9776728.0}, {"date": "2026-06-11", "close": 13.975, "volume": 8893352.0}, {"date": "2026-06-12", "close": 12.5625, "volume": 1815556.0}, {"date": "2026-06-15", "close": 11.625, "volume": 434864.0}, {"date": "2026-06-16", "close": 10.3, "volume": 230044.0}, {"date": "2026-06-17", "close": 8.75, "volume": 210149.0}, {"date": "2026-06-18", "close": 8.045, "volume": 177012.0}, {"date": "2026-06-22", "close": 7.905, "volume": 99421.0}, {"date": "2026-06-23", "close": 7.265, "volume": 70254.0}, {"date": "2026-06-24", "close": 6.7025, "volume": 104242.0}, {"date": "2026-06-25", "close": 5.5725, "volume": 127898.0}, {"date": "2026-06-26", "close": 7.1, "volume": 5189736.0}, {"date": "2026-06-29", "close": 7.605, "volume": 660346.0}, {"date": "2026-06-30", "close": 7.1, "volume": 107132.0}, {"date": "2026-07-01", "close": 5.4075, "volume": 242359.0}, {"date": "2026-07-02", "close": 4.125, "volume": 372507.0}, {"date": "2026-07-06", "close": 4.28, "volume": 397346.0}, {"date": "2026-07-07", "close": 4.17, "volume": 478082.0}, {"date": "2026-07-08", "close": 4.27, "volume": 109836.0}, {"date": "2026-07-09", "close": 4.28, "volume": 133913.0}, {"date": "2026-07-10", "close": 4.12, "volume": 50664.0}, {"date": "2026-07-13", "close": 3.92, "volume": 74047.0}, {"date": "2026-07-14", "close": 3.66, "volume": 74515.0}, {"date": "2026-07-15", "close": 3.95, "volume": 183632.0}, {"date": "2026-07-16", "close": 3.65, "volume": 205810.0}, {"date": "2026-07-17", "close": 3.36, "volume": 74400.0}, {"date": "2026-07-20", "close": 3.03, "volume": 50485.0}, {"date": "2026-07-21", "close": 3.11, "volume": 153407.0}, {"date": "2026-07-22", "close": 3.7, "volume": 377297.0}, {"date": "2026-07-23", "close": 3.31, "volume": 99410.0}, {"date": "2026-07-24", "close": 3.56, "volume": 67380.0}, {"date": "2026-07-27", "close": 3.53, "volume": 29729.0}, {"date": "2026-07-28", "close": 3.12, "volume": 45840.0}, {"date": "2026-07-29", "close": 3.12, "volume": 23087.0}, {"date": "2026-07-30", "close": 3.19, "volume": 27288.0}, {"date": "2026-07-31", "close": 3.03, "volume": 14815.0}, {"date": "2026-08-03", "close": 2.75, "volume": 277133.0}, {"date": "2026-08-04", "close": 2.87, "volume": 61265.0}, {"date": "2026-08-05", "close": 2.9, "volume": 23023.0}, {"date": "2026-08-06", "close": 3.44, "volume": 351511.0}, {"date": "2026-08-07", "close": 3.04, "volume": 74438.0}, {"date": "2026-08-10", "close": 3.27, "volume": 1107632.0}, {"date": "2026-08-11", "close": 3.13, "volume": 38569.0}, {"date": "2026-08-12", "close": 3.06, "volume": 25446.0}, {"date": "2026-08-13", "close": 3.03, "volume": 17810.0}, {"date": "2026-08-14", "close": 3.11, "volume": 23064.0}, {"date": "2026-08-17", "close": 3.03, "volume": 10421.0}, {"date": "2026-08-18", "close": 3.05, "volume": 1541750.0}, {"date": "2026-08-19", "close": 2.77, "volume": 114378.0}, {"date": "2026-08-20", "close": 3.09, "volume": 44134.0}, {"date": "2026-08-21", "close": 3.15, "volume": 28442.0}, {"date": "2026-08-24", "close": 2.93, "volume": 23193.0}, {"date": "2026-08-25", "close": 3.0, "volume": 30917.0}, {"date": "2026-08-26", "close": 2.95, "volume": 13766.0}, {"date": "2026-08-27", "close": 3.1, "volume": 175337.0}, {"date": "2026-08-28", "close": 2.9767, "volume": 15789.0}, {"date": "2026-08-31", "close": 3.01, "volume": 16472.0}, {"date": "2026-09-01", "close": 2.81, "volume": 35597.0}, {"date": "2026-09-02", "close": 2.85, "volume": 8127.0}, {"date": "2026-09-03", "close": 2.81, "volume": 8263.0}, {"date": "2026-09-04", "close": 2.8375, "volume": 7456.0}, {"date": "2026-09-08", "close": 2.75, "volume": 37080.0}, {"date": "2026-09-09", "close": 2.63, "volume": 14692.0}, {"date": "2026-09-10", "close": 2.53, "volume": 62758.0}, {"date": "2026-09-11", "close": 2.44, "volume": 30592.0}, {"date": "2026-09-14", "close": 2.58, "volume": 67780.0}, {"date": "2026-09-15", "close": 2.42, "volume": 21454.0}, {"date": "2026-09-16", "close": 2.56, "volume": 76295.0}, {"date": "2026-09-17", "close": 2.49, "volume": 39561.0}, {"date": "2026-09-18", "close": 2.505, "volume": 12201.0}], "refreshing": true}