{"ticker": "HUBC", "overview": {"name": "Hub Cyber Security Ltd. - Ordinary Shares", "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": "HUBC", "has_prices": true, "as_of": "2026-09-23", "last": 3.21, "prev_close": 4.24, "change": -1.0300000000000002, "change_pct": -0.24292452830188685, "session_volume": 435487.0, "vwap_5": 4.96455219929417, "vwap_20": 5.428417070110893, "vwap_60": 10.264471796916123, "vwap_250": 128.82481688729257, "high_52w": 543722.8125, "low_52w": 3.21, "avg_volume_20": 127258.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001376474-26-000545", "src": "13DG", "ticker": "HUBC", "cik": "1905660", "company": "Hub Cyber Security Ltd.", "company_raw": "Hub Cyber Security Ltd.", "who": "Hub Cyber Security Ltd.", "who_key": "Hub Cyber Security Ltd.", "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": "Hub Cyber Security Ltd. raises a passive stake in HUBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1905660/0001376474-26-000545-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 181009}, {"id": "13DG-0002138339-26-000002", "src": "13DG", "ticker": "HUBC", "cik": "1905660", "company": "Hub Cyber Security Ltd.", "company_raw": "Hub Cyber Security Ltd.", "who": "Joshua John Holwell", "who_key": "Holwell Joshua John", "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": "Holwell Joshua John moves to a 0.18% passive stake in HUBC", "source_url": "https://www.sec.gov/Archives/edgar/data/2138339/0002138339-26-000002-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-08", "mins": 212689}, {"id": "13DG-0002133620-26-000003", "src": "13DG", "ticker": "HUBC", "cik": "1905660", "company": "Hub Cyber Security Ltd.", "company_raw": "Hub Cyber Security Ltd.", "who": "Hub Cyber Security Ltd.", "who_key": "Hub Cyber Security Ltd.", "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": "Hub Cyber Security Ltd. raises a passive stake in HUBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1905660/0002133620-26-000003-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 217009}, {"id": "13DG-0002133627-26-000003", "src": "13DG", "ticker": "HUBC", "cik": "1905660", "company": "Hub Cyber Security Ltd.", "company_raw": "Hub Cyber Security Ltd.", "who": "Hub Cyber Security Ltd.", "who_key": "Hub Cyber Security Ltd.", "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": "Hub Cyber Security Ltd. raises a passive stake in HUBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1905660/0002133627-26-000003-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 217009}, {"id": "13DG-0002134513-26-000003", "src": "13DG", "ticker": "HUBC", "cik": "1905660", "company": "Hub Cyber Security Ltd.", "company_raw": "Hub Cyber Security Ltd.", "who": "Hub Cyber Security Ltd.", "who_key": "Hub Cyber Security Ltd.", "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": "Hub Cyber Security Ltd. raises a passive stake in HUBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1905660/0002134513-26-000003-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 217009}, {"id": "13DG-0002138479-26-000002", "src": "13DG", "ticker": "HUBC", "cik": "1905660", "company": "Hub Cyber Security Ltd.", "company_raw": "Hub Cyber Security Ltd.", "who": "Joaquin Luis Hernandez", "who_key": "Hernandez Joaquin Luis", "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": "Hernandez Joaquin Luis raises a passive stake in HUBC", "source_url": "https://www.sec.gov/Archives/edgar/data/2138479/0002138479-26-000002-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218449}, {"id": "13DG-0002133694-26-000005", "src": "13DG", "ticker": "HUBC", "cik": "1905660", "company": "Hub Cyber Security Ltd.", "company_raw": "Hub Cyber Security Ltd.", "who": "Hub Cyber Security Ltd.", "who_key": "Hub Cyber Security Ltd.", "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": "Hub Cyber Security Ltd. raises a passive stake in HUBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1905660/0002133694-26-000005-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-03", "mins": 219889}, {"id": "13DG-0002077334-26-000001", "src": "13DG", "ticker": "HUBC", "cik": "1905660", "company": "Hub Cyber Security Ltd.", "company_raw": "Hub Cyber Security Ltd.", "who": "Hub Cyber Security Ltd.", "who_key": "Hub Cyber Security 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": "Hub Cyber Security Ltd. takes a 9.7% passive stake in HUBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1905660/0002077334-26-000001-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219889}, {"id": "13DG-0002138379-26-000002", "src": "13DG", "ticker": "HUBC", "cik": "1905660", "company": "Hub Cyber Security Ltd.", "company_raw": "Hub Cyber Security Ltd.", "who": "Hub Cyber Security Ltd.", "who_key": "Hub Cyber Security 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": "Hub Cyber Security Ltd. takes a 17.2% passive stake in HUBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1905660/0002138379-26-000002-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219889}, {"id": "13DG-0002135850-26-000004", "src": "13DG", "ticker": "HUBC", "cik": "1905660", "company": "Hub Cyber Security Ltd.", "company_raw": "Hub Cyber Security Ltd.", "who": "Daniel Leland Gnegy", "who_key": "Gnegy Daniel Leland", "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": "Gnegy Daniel Leland moves to a 13.4% passive stake in HUBC", "source_url": "https://www.sec.gov/Archives/edgar/data/2135850/0002135850-26-000004-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219889}, {"id": "13DG-0002135850-26-000005", "src": "13DG", "ticker": "HUBC", "cik": "1905660", "company": "Hub Cyber Security Ltd.", "company_raw": "Hub Cyber Security Ltd.", "who": "Daniel Leland Gnegy", "who_key": "Gnegy Daniel Leland", "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": "Gnegy Daniel Leland raises a passive stake in HUBC", "source_url": "https://www.sec.gov/Archives/edgar/data/2135850/0002135850-26-000005-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219889}, {"id": "13DG-0002133694-26-000004", "src": "13DG", "ticker": "HUBC", "cik": "1905660", "company": "Hub Cyber Security Ltd.", "company_raw": "Hub Cyber Security Ltd.", "who": "Hub Cyber Security Ltd.", "who_key": "Hub Cyber Security Ltd.", "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": "Hub Cyber Security Ltd. moves to a 14.6% passive stake in HUBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1905660/0002133694-26-000004-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221329}, {"id": "13DG-0002135616-26-000003", "src": "13DG", "ticker": "HUBC", "cik": "1905660", "company": "Hub Cyber Security Ltd.", "company_raw": "Hub Cyber Security Ltd.", "who": "Hub Cyber Security Ltd.", "who_key": "Hub Cyber Security Ltd.", "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": "Hub Cyber Security Ltd. moves to a 10.2% passive stake in HUBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1905660/0002135616-26-000003-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221329}, {"id": "13DG-0002138228-26-000001", "src": "13DG", "ticker": "HUBC", "cik": "1905660", "company": "Hub Cyber Security Ltd.", "company_raw": "Hub Cyber Security Ltd.", "who": "Hub Cyber Security Ltd.", "who_key": "Hub Cyber Security 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": "Hub Cyber Security Ltd. takes a 7.4% passive stake in HUBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1905660/0002138228-26-000001-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-01", "mins": 222769}, {"id": "13DG-0002135850-26-000003", "src": "13DG", "ticker": "HUBC", "cik": "1905660", "company": "Hub Cyber Security Ltd.", "company_raw": "Hub Cyber Security Ltd.", "who": "Daniel Leland Gnegy", "who_key": "Gnegy Daniel Leland", "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": "Gnegy Daniel Leland moves to a 11.2% passive stake in HUBC", "source_url": "https://www.sec.gov/Archives/edgar/data/2135850/0002135850-26-000003-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222769}, {"id": "13DG-0002133620-26-000002", "src": "13DG", "ticker": "HUBC", "cik": "1905660", "company": "Hub Cyber Security Ltd.", "company_raw": "Hub Cyber Security Ltd.", "who": "Hub Cyber Security Ltd.", "who_key": "Hub Cyber Security Ltd.", "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": "Hub Cyber Security Ltd. moves to a 15.1% passive stake in HUBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1905660/0002133620-26-000002-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222769}, {"id": "13DG-0002133694-26-000003", "src": "13DG", "ticker": "HUBC", "cik": "1905660", "company": "Hub Cyber Security Ltd.", "company_raw": "Hub Cyber Security Ltd.", "who": "Hub Cyber Security Ltd.", "who_key": "Hub Cyber Security Ltd.", "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": "Hub Cyber Security Ltd. moves to a 11.7% passive stake in HUBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1905660/0002133694-26-000003-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222769}, {"id": "13DG-0002136223-26-000002", "src": "13DG", "ticker": "HUBC", "cik": "1905660", "company": "Hub Cyber Security Ltd.", "company_raw": "Hub Cyber Security Ltd.", "who": "Hub Cyber Security Ltd.", "who_key": "Hub Cyber Security Ltd.", "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": "Hub Cyber Security Ltd. raises a passive stake in HUBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1905660/0002136223-26-000002-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-05-29", "mins": 227089}, {"id": "13DG-0001376474-26-000420", "src": "13DG", "ticker": "HUBC", "cik": "1905660", "company": "Hub Cyber Security Ltd.", "company_raw": "Hub Cyber Security Ltd.", "who": "Hub Cyber Security Ltd.", "who_key": "Hub Cyber Security Ltd.", "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": "Hub Cyber Security Ltd. raises a passive stake in HUBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1905660/0001376474-26-000420-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-05-29", "mins": 227089}, {"id": "13DG-0002138479-26-000001", "src": "13DG", "ticker": "HUBC", "cik": "1905660", "company": "Hub Cyber Security Ltd.", "company_raw": "Hub Cyber Security Ltd.", "who": "Joaquin Luis Hernandez", "who_key": "Hernandez Joaquin Luis", "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": "Hernandez Joaquin Luis takes a 9.2% passive stake in HUBC", "source_url": "https://www.sec.gov/Archives/edgar/data/2138479/0002138479-26-000001-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-05-29", "mins": 227089}, {"id": "13DG-0002138509-26-000001", "src": "13DG", "ticker": "HUBC", "cik": "1905660", "company": "Hub Cyber Security Ltd.", "company_raw": "Hub Cyber Security Ltd.", "who": "Hub Cyber Security Ltd.", "who_key": "Hub Cyber Security 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": "Hub Cyber Security Ltd. takes a 11.5% passive stake in HUBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1905660/0002138509-26-000001-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-05-29", "mins": 227089}, {"id": "13DG-0002138196-26-000002", "src": "13DG", "ticker": "HUBC", "cik": "1905660", "company": "Hub Cyber Security Ltd.", "company_raw": "Hub Cyber Security Ltd.", "who": "Michael James DArville", "who_key": "DArville Michael James", "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": "DArville Michael James raises a passive stake in HUBC", "source_url": "https://www.sec.gov/Archives/edgar/data/2138196/0002138196-26-000002-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-05-28", "mins": 228529}, {"id": "13DG-0001376474-26-000413", "src": "13DG", "ticker": "HUBC", "cik": "1905660", "company": "Hub Cyber Security Ltd.", "company_raw": "Hub Cyber Security Ltd.", "who": "Hub Cyber Security Ltd.", "who_key": "Hub Cyber Security 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": "Hub Cyber Security Ltd. takes a 7.8% passive stake in HUBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1905660/0001376474-26-000413-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-05-28", "mins": 228529}, {"id": "13DG-0002138196-26-000001", "src": "13DG", "ticker": "HUBC", "cik": "1905660", "company": "Hub Cyber Security Ltd.", "company_raw": "Hub Cyber Security Ltd.", "who": "Michael James DArville", "who_key": "DArville Michael James", "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": "DArville Michael James takes a 9.5% passive stake in HUBC", "source_url": "https://www.sec.gov/Archives/edgar/data/2138196/0002138196-26-000001-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-05-28", "mins": 228529}, {"id": "13DG-0002138230-26-000001", "src": "13DG", "ticker": "HUBC", "cik": "1905660", "company": "Hub Cyber Security Ltd.", "company_raw": "Hub Cyber Security Ltd.", "who": "Carl Vernon Griffin III", "who_key": "Griffin Carl Vernon III", "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": "Griffin Carl Vernon III takes a 9.7% passive stake in HUBC", "source_url": "https://www.sec.gov/Archives/edgar/data/2138230/0002138230-26-000001-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-05-28", "mins": 228529}, {"id": "13DG-0001104659-26-070279", "src": "13DG", "ticker": "HUBC", "cik": "1905660", "company": "Hub Cyber Security Ltd.", "company_raw": "Hub Cyber Security Ltd.", "who": "Annamalai Rajeev Chinnikannu", "who_key": "Chinnikannu Annamalai Rajeev", "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": "Chinnikannu Annamalai Rajeev takes a 5.65% passive stake in HUBC", "source_url": "https://www.sec.gov/Archives/edgar/data/2138608/0001104659-26-070279-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-05-27", "mins": 229969}, {"id": "13DG-0002138511-26-000002", "src": "13DG", "ticker": "HUBC", "cik": "1905660", "company": "Hub Cyber Security Ltd.", "company_raw": "Hub Cyber Security Ltd.", "who": "Hub Cyber Security Ltd.", "who_key": "Hub Cyber Security 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": "Hub Cyber Security Ltd. takes a 10.16% passive stake in HUBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1905660/0002138511-26-000002-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-05-27", "mins": 229969}, {"id": "13DG-0002134513-26-000002", "src": "13DG", "ticker": "HUBC", "cik": "1905660", "company": "Hub Cyber Security Ltd.", "company_raw": "Hub Cyber Security Ltd.", "who": "Hub Cyber Security Ltd.", "who_key": "Hub Cyber Security Ltd.", "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": "Hub Cyber Security Ltd. moves to a 9.9% passive stake in HUBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1905660/0002134513-26-000002-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229969}, {"id": "13DG-0002138339-26-000001", "src": "13DG", "ticker": "HUBC", "cik": "1905660", "company": "Hub Cyber Security Ltd.", "company_raw": "Hub Cyber Security Ltd.", "who": "Joshua John Holwell", "who_key": "Holwell Joshua John", "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": "Holwell Joshua John takes a 9.4% passive stake in HUBC", "source_url": "https://www.sec.gov/Archives/edgar/data/2138339/0002138339-26-000001-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-05-22", "mins": 237169}, {"id": "13DG-0001199835-26-000215", "src": "13DG", "ticker": "HUBC", "cik": "1905660", "company": "Hub Cyber Security Ltd.", "company_raw": "Hub Cyber Security Ltd.", "who": "Hub Cyber Security Ltd.", "who_key": "Hub Cyber Security Ltd.", "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": "Hub Cyber Security Ltd. moves to a 59.8% passive stake in HUBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1905660/0001199835-26-000215-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-05-22", "mins": 237169}], "recent_buys": [], "institutional": [{"id": "13DG-0001376474-26-000545", "src": "13DG", "ticker": "HUBC", "cik": "1905660", "company": "Hub Cyber Security Ltd.", "company_raw": "Hub Cyber Security Ltd.", "who": "Hub Cyber Security Ltd.", "who_key": "Hub Cyber Security Ltd.", "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": "Hub Cyber Security Ltd. raises a passive stake in HUBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1905660/0001376474-26-000545-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 181009}, {"id": "13DG-0002134163-26-000002", "src": "13DG", "ticker": "HUBC", "cik": "1905660", "company": "Hub Cyber Security Ltd.", "company_raw": "Hub Cyber Security Ltd.", "who": "Hub Cyber Security Ltd.", "who_key": "Hub Cyber Security Ltd.", "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": "Hub Cyber Security Ltd. moves to a 0.2% passive stake in HUBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1905660/0002134163-26-000002-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-05-08", "mins": 257329}, {"id": "13DG-0002138339-26-000002", "src": "13DG", "ticker": "HUBC", "cik": "1905660", "company": "Hub Cyber Security Ltd.", "company_raw": "Hub Cyber Security Ltd.", "who": "Joshua John Holwell", "who_key": "Holwell Joshua John", "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": "Holwell Joshua John moves to a 0.18% passive stake in HUBC", "source_url": "https://www.sec.gov/Archives/edgar/data/2138339/0002138339-26-000002-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-08", "mins": 212689}, {"id": "13DG-0002138196-26-000002", "src": "13DG", "ticker": "HUBC", "cik": "1905660", "company": "Hub Cyber Security Ltd.", "company_raw": "Hub Cyber Security Ltd.", "who": "Michael James DArville", "who_key": "DArville Michael James", "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": "DArville Michael James raises a passive stake in HUBC", "source_url": "https://www.sec.gov/Archives/edgar/data/2138196/0002138196-26-000002-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-05-28", "mins": 228529}, {"id": "13DG-0002136223-26-000002", "src": "13DG", "ticker": "HUBC", "cik": "1905660", "company": "Hub Cyber Security Ltd.", "company_raw": "Hub Cyber Security Ltd.", "who": "Hub Cyber Security Ltd.", "who_key": "Hub Cyber Security Ltd.", "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": "Hub Cyber Security Ltd. raises a passive stake in HUBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1905660/0002136223-26-000002-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-05-29", "mins": 227089}, {"id": "13DG-0001376474-26-000420", "src": "13DG", "ticker": "HUBC", "cik": "1905660", "company": "Hub Cyber Security Ltd.", "company_raw": "Hub Cyber Security Ltd.", "who": "Hub Cyber Security Ltd.", "who_key": "Hub Cyber Security Ltd.", "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": "Hub Cyber Security Ltd. raises a passive stake in HUBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1905660/0001376474-26-000420-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-05-29", "mins": 227089}, {"id": "13DG-0002133620-26-000003", "src": "13DG", "ticker": "HUBC", "cik": "1905660", "company": "Hub Cyber Security Ltd.", "company_raw": "Hub Cyber Security Ltd.", "who": "Hub Cyber Security Ltd.", "who_key": "Hub Cyber Security Ltd.", "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": "Hub Cyber Security Ltd. raises a passive stake in HUBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1905660/0002133620-26-000003-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 217009}, {"id": "13DG-0002133627-26-000003", "src": "13DG", "ticker": "HUBC", "cik": "1905660", "company": "Hub Cyber Security Ltd.", "company_raw": "Hub Cyber Security Ltd.", "who": "Hub Cyber Security Ltd.", "who_key": "Hub Cyber Security Ltd.", "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": "Hub Cyber Security Ltd. raises a passive stake in HUBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1905660/0002133627-26-000003-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 217009}, {"id": "13DG-0002134513-26-000003", "src": "13DG", "ticker": "HUBC", "cik": "1905660", "company": "Hub Cyber Security Ltd.", "company_raw": "Hub Cyber Security Ltd.", "who": "Hub Cyber Security Ltd.", "who_key": "Hub Cyber Security Ltd.", "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": "Hub Cyber Security Ltd. raises a passive stake in HUBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1905660/0002134513-26-000003-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 217009}, {"id": "13DG-0002138479-26-000001", "src": "13DG", "ticker": "HUBC", "cik": "1905660", "company": "Hub Cyber Security Ltd.", "company_raw": "Hub Cyber Security Ltd.", "who": "Joaquin Luis Hernandez", "who_key": "Hernandez Joaquin Luis", "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": "Hernandez Joaquin Luis takes a 9.2% passive stake in HUBC", "source_url": "https://www.sec.gov/Archives/edgar/data/2138479/0002138479-26-000001-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-05-29", "mins": 227089}, {"id": "13DG-0001376474-26-000413", "src": "13DG", "ticker": "HUBC", "cik": "1905660", "company": "Hub Cyber Security Ltd.", "company_raw": "Hub Cyber Security Ltd.", "who": "Hub Cyber Security Ltd.", "who_key": "Hub Cyber Security 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": "Hub Cyber Security Ltd. takes a 7.8% passive stake in HUBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1905660/0001376474-26-000413-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-05-28", "mins": 228529}, {"id": "13DG-0002138479-26-000002", "src": "13DG", "ticker": "HUBC", "cik": "1905660", "company": "Hub Cyber Security Ltd.", "company_raw": "Hub Cyber Security Ltd.", "who": "Joaquin Luis Hernandez", "who_key": "Hernandez Joaquin Luis", "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": "Hernandez Joaquin Luis raises a passive stake in HUBC", "source_url": "https://www.sec.gov/Archives/edgar/data/2138479/0002138479-26-000002-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218449}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Hub Cyber Security Ltd. - Warrant", "new_value": "Hub Cyber Security Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001905660", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001905660", "applied": 1, "detected_at": "2026-10-25T02:45:20.918158"}, {"action": "CONSOLIDATION", "reason": null, "counterparty": null, "old_value": "130.5500", "new_value": "257.5000", "effective": "2026-06-01", "evidence": "HUBC moved 1:2 in one session on 2026-06-01 \u2014 a clean 1:2 ratio. Share volume stepped by the same factor, which is what a split looks like; series purged for a clean refetch.", "source_url": "", "applied": 1, "detected_at": "2026-09-23T23:36:05.222826"}, {"action": "CONSOLIDATION", "reason": null, "counterparty": null, "old_value": "0.0202", "new_value": "0.0399", "effective": "2025-01-15", "evidence": "HUBCW moved 1:2 in one session on 2025-01-15 \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": "2026-09-10T03:15:25.282158"}, {"action": "CONSOLIDATION", "reason": null, "counterparty": null, "old_value": "5.2220", "new_value": "10.3000", "effective": "2026-06-01", "evidence": "HUBC moved 1:2 in one session on 2026-06-01 \u2014 a clean 1:2 ratio. Share volume stepped by the same factor, which is what a split looks like; series purged for a clean refetch.", "source_url": "", "applied": 1, "detected_at": "2026-09-10T03:15:25.281644"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "HUBC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-03-01", "close": 59622018.75, "volume": null}, {"date": "2023-03-02", "close": 46872656.25, "volume": null}, {"date": "2023-03-03", "close": 62621868.75, "volume": 1.0}, {"date": "2023-03-06", "close": 57747112.5, "volume": null}, {"date": "2023-03-07", "close": 54747262.5, "volume": null}, {"date": "2023-03-08", "close": 49872506.25, "volume": null}, {"date": "2023-03-09", "close": 55872206.25, "volume": null}, {"date": "2023-03-10", "close": 63746812.5, "volume": null}, {"date": "2023-03-13", "close": 56622168.75, "volume": null}, {"date": "2023-03-14", "close": 62621868.75, "volume": 1.0}, {"date": "2023-03-15", "close": 74246287.5, "volume": 1.0}, {"date": "2023-03-16", "close": 89620518.75, "volume": 1.0}, {"date": "2023-03-17", "close": 93745312.5, "volume": 1.0}, {"date": "2023-03-20", "close": 82870856.25, "volume": 1.0}, {"date": "2023-03-21", "close": 73496325.0, "volume": null}, {"date": "2023-03-22", "close": 82120893.75, "volume": null}, {"date": "2023-03-23", "close": 73121343.75, "volume": null}, {"date": "2023-03-24", "close": 72933853.125, "volume": null}, {"date": "2023-03-27", "close": 70121493.75, "volume": null}, {"date": "2023-03-28", "close": 58872056.25, "volume": null}, {"date": "2023-03-29", "close": 52122393.75, "volume": null}, {"date": "2023-03-30", "close": 51372431.25, "volume": null}, {"date": "2023-03-31", "close": 48747562.5, "volume": null}, {"date": "2023-04-03", "close": 55497225.0, "volume": null}, {"date": "2023-04-04", "close": 49872506.25, "volume": null}, {"date": "2023-04-05", "close": 49122543.75, "volume": null}, {"date": "2023-04-06", "close": 49497525.0, "volume": null}, {"date": "2023-04-10", "close": 45372731.25, "volume": null}, {"date": "2023-04-11", "close": 42372881.25, "volume": null}, {"date": "2023-04-12", "close": 41997900.0, "volume": null}, {"date": "2023-04-13", "close": 45372731.25, "volume": null}, {"date": "2023-04-14", "close": 50247487.5, "volume": null}, {"date": "2023-04-17", "close": 44997750.0, "volume": null}, {"date": "2023-04-18", "close": 44622768.75, "volume": null}, {"date": "2023-04-19", "close": 43497825.0, "volume": null}, {"date": "2023-04-20", "close": 42372881.25, "volume": null}, {"date": "2023-04-21", "close": 41997900.0, "volume": null}, {"date": "2023-04-24", "close": 40122993.75, "volume": null}, {"date": "2023-04-25", "close": 40122993.75, "volume": null}, {"date": "2023-04-26", "close": 39373031.25, "volume": null}, {"date": "2023-04-27", "close": 34685765.625, "volume": null}, {"date": "2023-04-28", "close": 30579720.9375, "volume": null}, {"date": "2023-05-01", "close": 27216139.125, "volume": null}, {"date": "2023-05-02", "close": 23248837.5, "volume": null}, {"date": "2023-05-03", "close": 25123743.75, "volume": null}, {"date": "2023-05-04", "close": 23961301.875, "volume": null}, {"date": "2023-05-05", "close": 22881355.875, "volume": null}, {"date": "2023-05-08", "close": 23998800.0, "volume": null}, {"date": "2023-05-09", "close": 26248687.5, "volume": null}, {"date": "2023-05-10", "close": 26004949.6875, "volume": null}, {"date": "2023-05-11", "close": 25498762.4981, "volume": null}, {"date": "2023-05-12", "close": 25127456.0644, "volume": null}, {"date": "2023-05-15", "close": 23882555.8125, "volume": null}, {"date": "2023-05-16", "close": 24748762.5, "volume": null}, {"date": "2023-05-17", "close": 25048747.5, "volume": null}, {"date": "2023-05-18", "close": 24748762.5, "volume": null}, {"date": "2023-05-19", "close": 24373781.25, "volume": null}, {"date": "2023-05-22", "close": 22873856.25, "volume": null}, {"date": "2023-05-23", "close": 22161391.875, "volume": null}, {"date": "2023-05-24", "close": 22120143.9375, "volume": null}, {"date": "2023-05-25", "close": 21100232.4356, "volume": null}, {"date": "2023-05-26", "close": 21373931.25, "volume": null}, {"date": "2023-05-30", "close": 20961451.875, "volume": null}, {"date": "2023-05-31", "close": 22236388.125, "volume": null}, {"date": "2023-06-01", "close": 21010199.4375, "volume": null}, {"date": "2023-06-02", "close": 22153892.25, "volume": null}, {"date": "2023-06-05", "close": 22686365.625, "volume": null}, {"date": "2023-06-06", "close": 23248837.5, "volume": null}, {"date": "2023-06-07", "close": 21752662.3125, "volume": null}, {"date": "2023-06-08", "close": 21673916.25, "volume": null}, {"date": "2023-06-09", "close": 23061346.875, "volume": null}, {"date": "2023-06-12", "close": 22686365.625, "volume": null}, {"date": "2023-06-13", "close": 22123893.75, "volume": null}, {"date": "2023-06-14", "close": 20623968.75, "volume": null}, {"date": "2023-06-15", "close": 21190190.4375, "volume": null}, {"date": "2023-06-16", "close": 20623968.75, "volume": null}, {"date": "2023-06-20", "close": 19292785.3125, "volume": null}, {"date": "2023-06-21", "close": 16874156.25, "volume": null}, {"date": "2023-06-22", "close": 17481625.875, "volume": null}, {"date": "2023-06-23", "close": 19026548.625, "volume": null}, {"date": "2023-06-26", "close": 20717714.0625, "volume": null}, {"date": "2023-06-27", "close": 20312734.3125, "volume": null}, {"date": "2023-06-28", "close": 18602819.8125, "volume": null}, {"date": "2023-06-29", "close": 18524073.75, "volume": null}, {"date": "2023-06-30", "close": 17740362.9375, "volume": null}, {"date": "2023-07-03", "close": 15374231.25, "volume": null}, {"date": "2023-07-05", "close": 14691765.375, "volume": null}, {"date": "2023-07-06", "close": 14061796.875, "volume": null}, {"date": "2023-07-07", "close": 14699265.0, "volume": null}, {"date": "2023-07-10", "close": 15036748.125, "volume": null}, {"date": "2023-07-11", "close": 14736763.125, "volume": null}, {"date": "2023-07-12", "close": 14646767.625, "volume": null}, {"date": "2023-07-13", "close": 16086695.625, "volume": null}, {"date": "2023-07-14", "close": 13611819.375, "volume": null}, {"date": "2023-07-17", "close": 15711714.375, "volume": null}, {"date": "2023-07-18", "close": 14849257.5, "volume": null}, {"date": "2023-07-19", "close": 15295485.1875, "volume": null}, {"date": "2023-07-20", "close": 14260536.9375, "volume": null}, {"date": "2023-07-21", "close": 15749212.5, "volume": null}, {"date": "2023-07-24", "close": 15010499.4375, "volume": null}, {"date": "2023-07-25", "close": 14999250.0, "volume": null}, {"date": "2023-07-26", "close": 16836658.125, "volume": null}, {"date": "2023-07-27", "close": 17136643.125, "volume": null}, {"date": "2023-07-28", "close": 18149092.5, "volume": null}, {"date": "2023-07-31", "close": 21486425.625, "volume": null}, {"date": "2023-08-01", "close": 26211189.375, "volume": null}, {"date": "2023-08-02", "close": 24486275.625, "volume": null}, {"date": "2023-08-03", "close": 25048747.5, "volume": null}, {"date": "2023-08-04", "close": 23961301.875, "volume": null}, {"date": "2023-08-07", "close": 22461376.875, "volume": null}, {"date": "2023-08-08", "close": 18730313.4375, "volume": null}, {"date": "2023-08-09", "close": 19874006.25, "volume": null}, {"date": "2023-08-10", "close": 19499025.0, "volume": null}, {"date": "2023-08-11", "close": 17931603.375, "volume": null}, {"date": "2023-08-14", "close": 20211489.375, "volume": null}, {"date": "2023-08-15", "close": 22123893.75, "volume": null}, {"date": "2023-08-16", "close": 17732863.3125, "volume": null}, {"date": "2023-08-17", "close": 18711564.375, "volume": null}, {"date": "2023-08-18", "close": 16086695.625, "volume": null}, {"date": "2023-08-21", "close": 16165441.6875, "volume": null}, {"date": "2023-08-22", "close": 14924253.75, "volume": null}, {"date": "2023-08-23", "close": 14774261.25, "volume": null}, {"date": "2023-08-24", "close": 13874306.25, "volume": null}, {"date": "2023-08-25", "close": 14999250.0, "volume": null}, {"date": "2023-08-28", "close": 14324246.2519, "volume": null}, {"date": "2023-08-29", "close": 14249287.5, "volume": null}, {"date": "2023-08-30", "close": 14283035.8125, "volume": null}, {"date": "2023-08-31", "close": 13874306.25, "volume": null}, {"date": "2023-09-01", "close": 13150592.4375, "volume": null}, {"date": "2023-09-05", "close": 13499325.0, "volume": null}, {"date": "2023-09-06", "close": 13461826.875, "volume": null}, {"date": "2023-09-07", "close": 12419379.0, "volume": null}, {"date": "2023-09-08", "close": 11620668.9375, "volume": null}, {"date": "2023-09-11", "close": 10169491.5, "volume": null}, {"date": "2023-09-12", "close": 9674516.25, "volume": null}, {"date": "2023-09-13", "close": 11875656.1875, "volume": null}, {"date": "2023-09-14", "close": 11249437.5, "volume": null}, {"date": "2023-09-15", "close": 11436928.125, "volume": null}, {"date": "2023-09-18", "close": 10495725.1875, "volume": null}, {"date": "2023-09-19", "close": 10559472.0, "volume": null}, {"date": "2023-09-20", "close": 9745762.6875, "volume": null}, {"date": "2023-09-21", "close": 9187040.625, "volume": null}, {"date": "2023-09-22", "close": 8665816.6875, "volume": null}, {"date": "2023-09-25", "close": 9378318.5606, "volume": null}, {"date": "2023-09-26", "close": 9487025.625, "volume": null}, {"date": "2023-09-27", "close": 8673316.3125, "volume": null}, {"date": "2023-09-28", "close": 8260836.9375, "volume": null}, {"date": "2023-09-29", "close": 8774561.25, "volume": null}, {"date": "2023-10-02", "close": 7874606.25, "volume": null}, {"date": "2023-10-03", "close": 7499625.0, "volume": null}, {"date": "2023-10-04", "close": 8662066.875, "volume": null}, {"date": "2023-10-05", "close": 8673316.3125, "volume": null}, {"date": "2023-10-06", "close": 8792447.8556, "volume": null}, {"date": "2023-10-09", "close": 25142492.8125, "volume": 8.0}, {"date": "2023-10-10", "close": 19581520.875, "volume": 1.0}, {"date": "2023-10-11", "close": 14624268.75, "volume": null}, {"date": "2023-10-12", "close": 13604319.75, "volume": null}, {"date": "2023-10-13", "close": 16311684.375, "volume": null}, {"date": "2023-10-16", "close": 18186590.625, "volume": null}, {"date": "2023-10-17", "close": 16499175.0, "volume": null}, {"date": "2023-10-18", "close": 17213514.2813, "volume": null}, {"date": "2023-10-19", "close": 21373931.25, "volume": 1.0}, {"date": "2023-10-20", "close": 24381280.875, "volume": 2.0}, {"date": "2023-10-23", "close": 23638818.0, "volume": null}, {"date": "2023-10-24", "close": 23248837.5, "volume": null}, {"date": "2023-10-25", "close": 23248837.5, "volume": 1.0}, {"date": "2023-10-26", "close": 24711264.375, "volume": null}, {"date": "2023-10-27", "close": 24373781.25, "volume": null}, {"date": "2023-10-30", "close": 29908504.5, "volume": null}, {"date": "2023-10-31", "close": 24823758.75, "volume": 1.0}, {"date": "2023-11-01", "close": 25873706.25, "volume": null}, {"date": "2023-11-02", "close": 19555272.1875, "volume": null}, {"date": "2023-11-03", "close": 17631618.375, "volume": null}, {"date": "2023-11-06", "close": 15561721.875, "volume": null}, {"date": "2023-11-07", "close": 14290535.4375, "volume": null}, {"date": "2023-11-08", "close": 12948102.5625, "volume": null}, {"date": "2023-11-09", "close": 12374381.25, "volume": null}, {"date": "2023-11-10", "close": 15186740.625, "volume": null}, {"date": "2023-11-13", "close": 13686815.625, "volume": null}, {"date": "2023-11-14", "close": 11999400.0, "volume": null}, {"date": "2023-11-15", "close": 12160641.9375, "volume": null}, {"date": "2023-11-16", "close": 11391930.375, "volume": null}, {"date": "2023-11-17", "close": 10690715.4375, "volume": null}, {"date": "2023-11-20", "close": 10746962.625, "volume": null}, {"date": "2023-11-21", "close": 11466926.625, "volume": null}, {"date": "2023-11-22", "close": 10124493.75, "volume": null}, {"date": "2023-11-24", "close": 10086995.625, "volume": null}, {"date": "2023-11-27", "close": 9899505.0, "volume": null}, {"date": "2023-11-28", "close": 9899505.0, "volume": null}, {"date": "2023-11-29", "close": 9599520.0, "volume": null}, {"date": "2023-11-30", "close": 8737063.125, "volume": null}, {"date": "2023-12-01", "close": 10686965.625, "volume": 2.0}, {"date": "2023-12-04", "close": 9442027.875, "volume": null}, {"date": "2023-12-05", "close": 9757012.125, "volume": null}, {"date": "2023-12-06", "close": 9370781.4375, "volume": null}, {"date": "2023-12-07", "close": 8917054.125, "volume": null}, {"date": "2023-12-08", "close": 8924553.75, "volume": null}, {"date": "2023-12-11", "close": 9517024.125, "volume": null}, {"date": "2023-12-12", "close": 7837108.125, "volume": null}, {"date": "2023-12-13", "close": 8249587.5, "volume": null}, {"date": "2023-12-14", "close": 7649617.5, "volume": null}, {"date": "2023-12-15", "close": 8624568.75, "volume": null}, {"date": "2023-12-18", "close": 7949602.5, "volume": null}, {"date": "2023-12-19", "close": 7762111.875, "volume": null}, {"date": "2023-12-20", "close": 6974651.25, "volume": null}, {"date": "2023-12-21", "close": 7949602.5, "volume": null}, {"date": "2023-12-22", "close": 8624568.75, "volume": null}, {"date": "2023-12-26", "close": 8212089.375, "volume": null}, {"date": "2023-12-27", "close": 8062096.875, "volume": null}, {"date": "2023-12-28", "close": 8849557.5, "volume": null}, {"date": "2023-12-29", "close": 8137093.125, "volume": null}, {"date": "2024-01-02", "close": 8849557.5, "volume": null}, {"date": "2024-01-03", "close": 8624568.75, "volume": null}, {"date": "2024-01-04", "close": 8774561.25, "volume": null}, {"date": "2024-01-05", "close": 7987100.625, "volume": null}, {"date": "2024-01-08", "close": 7799610.0, "volume": null}, {"date": "2024-01-09", "close": 7424628.75, "volume": null}, {"date": "2024-01-10", "close": 7199640.0, "volume": null}, {"date": "2024-01-11", "close": 7312134.375, "volume": null}, {"date": "2024-01-12", "close": 6937153.125, "volume": null}, {"date": "2024-01-16", "close": 6524673.75, "volume": null}, {"date": "2024-01-17", "close": 7087145.625, "volume": null}, {"date": "2024-01-18", "close": 7087145.625, "volume": null}, {"date": "2024-01-19", "close": 6374681.25, "volume": null}, {"date": "2024-01-22", "close": 6374681.25, "volume": null}, {"date": "2024-01-23", "close": 6149692.5, "volume": null}, {"date": "2024-01-24", "close": 6187190.625, "volume": null}, {"date": "2024-01-25", "close": 5999700.0, "volume": null}, {"date": "2024-01-26", "close": 6224688.75, "volume": null}, {"date": "2024-01-29", "close": 6449677.5, "volume": 3.0}, {"date": "2024-01-30", "close": 5999700.0, "volume": null}, {"date": "2024-01-31", "close": 5999700.0, "volume": null}, {"date": "2024-02-01", "close": 6824658.75, "volume": null}, {"date": "2024-02-02", "close": 6412179.375, "volume": null}, {"date": "2024-02-05", "close": 6487175.625, "volume": null}, {"date": "2024-02-06", "close": 5999700.0, "volume": null}, {"date": "2024-02-07", "close": 5287235.625, "volume": null}, {"date": "2024-02-08", "close": 5512224.375, "volume": null}, {"date": "2024-02-09", "close": 5662216.875, "volume": null}, {"date": "2024-02-12", "close": 5549722.5, "volume": null}, {"date": "2024-02-13", "close": 4912254.375, "volume": null}, {"date": "2024-02-14", "close": 4949752.5, "volume": null}, {"date": "2024-02-15", "close": 4874756.25, "volume": null}, {"date": "2024-02-16", "close": 4462276.875, "volume": null}, {"date": "2024-02-20", "close": 4312284.375, "volume": null}, {"date": "2024-02-21", "close": 4049797.5, "volume": null}, {"date": "2024-02-22", "close": 4274786.25, "volume": null}, {"date": "2024-02-23", "close": 3974801.25, "volume": null}, {"date": "2024-02-26", "close": 4282285.875, "volume": null}, {"date": "2024-02-27", "close": 4874756.25, "volume": null}, {"date": "2024-02-28", "close": 5174741.25, "volume": null}, {"date": "2024-02-29", "close": 5174741.25, "volume": null}, {"date": "2024-03-01", "close": 4987250.625, "volume": null}, {"date": "2024-03-04", "close": 4949752.5, "volume": null}, {"date": "2024-03-05", "close": 4762261.875, "volume": null}, {"date": "2024-03-06", "close": 4762261.875, "volume": null}, {"date": "2024-03-07", "close": 4537273.125, "volume": null}, {"date": "2024-03-08", "close": 4612269.375, "volume": null}, {"date": "2024-03-11", "close": 4424778.75, "volume": null}, {"date": "2024-03-12", "close": 4274786.25, "volume": null}, {"date": "2024-03-13", "close": 4087295.625, "volume": null}, {"date": "2024-03-14", "close": 4012299.375, "volume": null}, {"date": "2024-03-15", "close": 4012299.375, "volume": null}, {"date": "2024-03-18", "close": 3824808.75, "volume": null}, {"date": "2024-03-19", "close": 4162291.875, "volume": null}, {"date": "2024-03-20", "close": 3824808.75, "volume": null}, {"date": "2024-03-21", "close": 3824808.75, "volume": null}, {"date": "2024-03-22", "close": 3787310.625, "volume": null}, {"date": "2024-03-25", "close": 3402579.8625, "volume": null}, {"date": "2024-03-26", "close": 3329458.5188, "volume": null}, {"date": "2024-03-27", "close": 3523323.825, "volume": null}, {"date": "2024-03-28", "close": 3356082.1875, "volume": null}, {"date": "2024-04-01", "close": 3072971.3438, "volume": null}, {"date": "2024-04-02", "close": 2860731.9563, "volume": null}, {"date": "2024-04-03", "close": 2696115.1875, "volume": null}, {"date": "2024-04-04", "close": 3899805.0, "volume": 5.0}, {"date": "2024-04-05", "close": 5774711.25, "volume": 25.0}, {"date": "2024-04-08", "close": 5024748.75, "volume": 2.0}, {"date": "2024-04-09", "close": 3787310.625, "volume": 1.0}, {"date": "2024-04-10", "close": 5062246.875, "volume": 3.0}, {"date": "2024-04-11", "close": 4387280.625, "volume": 1.0}, {"date": "2024-04-12", "close": 4874756.25, "volume": 8.0}, {"date": "2024-04-15", "close": 7312134.375, "volume": 20.0}, {"date": "2024-04-16", "close": 6974651.25, "volume": 5.0}, {"date": "2024-04-17", "close": 5062246.875, "volume": 2.0}, {"date": "2024-04-18", "close": 4837258.125, "volume": 1.0}, {"date": "2024-04-19", "close": 5099745.0, "volume": 3.0}, {"date": "2024-04-22", "close": 4987250.625, "volume": 1.0}, {"date": "2024-04-23", "close": 4762261.875, "volume": null}, {"date": "2024-04-24", "close": 4274786.25, "volume": 1.0}, {"date": "2024-04-25", "close": 4312284.375, "volume": null}, {"date": "2024-04-26", "close": 4049797.5, "volume": null}, {"date": "2024-04-29", "close": 3562321.875, "volume": 1.0}, {"date": "2024-04-30", "close": 3586320.675, "volume": null}, {"date": "2024-05-01", "close": 3937303.125, "volume": null}, {"date": "2024-05-02", "close": 3899805.0, "volume": 3.0}, {"date": "2024-05-03", "close": 3675191.2312, "volume": null}, {"date": "2024-05-06", "close": 3787310.625, "volume": null}, {"date": "2024-05-07", "close": 3686815.65, "volume": null}, {"date": "2024-05-08", "close": 3337333.125, "volume": null}, {"date": "2024-05-09", "close": 3474201.2813, "volume": null}, {"date": "2024-05-10", "close": 3399580.0125, "volume": null}, {"date": "2024-05-13", "close": 3299835.0, "volume": null}, {"date": "2024-05-14", "close": 2999850.0, "volume": null}, {"date": "2024-05-15", "close": 2996475.1688, "volume": null}, {"date": "2024-05-16", "close": 2999850.0, "volume": null}, {"date": "2024-05-17", "close": 3307334.625, "volume": null}, {"date": "2024-05-20", "close": 3411954.3938, "volume": null}, {"date": "2024-05-21", "close": 3342957.8438, "volume": null}, {"date": "2024-05-22", "close": 3225213.7312, "volume": null}, {"date": "2024-05-23", "close": 3149842.5, "volume": null}, {"date": "2024-05-24", "close": 3383830.8, "volume": null}, {"date": "2024-05-28", "close": 3290835.45, "volume": null}, {"date": "2024-05-29", "close": 3262336.875, "volume": null}, {"date": "2024-05-30", "close": 3188840.55, "volume": null}, {"date": "2024-05-31", "close": 2999850.0, "volume": null}, {"date": "2024-06-03", "close": 3003599.8125, "volume": null}, {"date": "2024-06-04", "close": 2774861.25, "volume": null}, {"date": "2024-06-05", "close": 2906104.6875, "volume": null}, {"date": "2024-06-06", "close": 2887355.625, "volume": null}, {"date": "2024-06-07", "close": 2812359.375, "volume": null}, {"date": "2024-06-10", "close": 2816109.1875, "volume": null}, {"date": "2024-06-11", "close": 2712239.3813, "volume": null}, {"date": "2024-06-12", "close": 2819859.0, "volume": null}, {"date": "2024-06-13", "close": 3008474.5688, "volume": null}, {"date": "2024-06-14", "close": 3037348.125, "volume": null}, {"date": "2024-06-17", "close": 3023848.8, "volume": null}, {"date": "2024-06-18", "close": 2984475.7688, "volume": null}, {"date": "2024-06-20", "close": 3068096.5875, "volume": null}, {"date": "2024-06-21", "close": 3128093.5875, "volume": null}, {"date": "2024-06-24", "close": 3324958.7438, "volume": null}, {"date": "2024-06-25", "close": 3107094.6375, "volume": null}, {"date": "2024-06-26", "close": 3266086.6875, "volume": null}, {"date": "2024-06-27", "close": 3522198.8813, "volume": 1.0}, {"date": "2024-06-28", "close": 3074846.25, "volume": null}, {"date": "2024-07-01", "close": 2924853.75, "volume": null}, {"date": "2024-07-02", "close": 2904604.7625, "volume": null}, {"date": "2024-07-03", "close": 2959352.025, "volume": null}, {"date": "2024-07-05", "close": 2897105.1375, "volume": null}, {"date": "2024-07-08", "close": 2746362.675, "volume": null}, {"date": "2024-07-09", "close": 2624868.75, "volume": null}, {"date": "2024-07-10", "close": 2624868.75, "volume": null}, {"date": "2024-07-11", "close": 2677366.125, "volume": null}, {"date": "2024-07-12", "close": 2713364.325, "volume": null}, {"date": "2024-07-15", "close": 2818734.0562, "volume": null}, {"date": "2024-07-16", "close": 2766986.6437, "volume": null}, {"date": "2024-07-17", "close": 2645867.7, "volume": null}, {"date": "2024-07-18", "close": 2639868.0, "volume": null}, {"date": "2024-07-19", "close": 2690490.4688, "volume": null}, {"date": "2024-07-22", "close": 2718239.0812, "volume": null}, {"date": "2024-07-23", "close": 2632368.375, "volume": null}, {"date": "2024-07-24", "close": 2713364.325, "volume": null}, {"date": "2024-07-25", "close": 2737363.125, "volume": null}, {"date": "2024-07-26", "close": 2718989.0437, "volume": null}, {"date": "2024-07-29", "close": 2862606.8625, "volume": null}, {"date": "2024-07-30", "close": 2745237.7312, "volume": null}, {"date": "2024-07-31", "close": 2924853.75, "volume": 1.0}, {"date": "2024-08-01", "close": 2822108.8875, "volume": 1.0}, {"date": "2024-08-02", "close": 2892980.3438, "volume": null}, {"date": "2024-08-05", "close": 3200839.95, "volume": 2.0}, {"date": "2024-08-06", "close": 2748612.5625, "volume": 1.0}, {"date": "2024-08-07", "close": 2605365.9752, "volume": 1.0}, {"date": "2024-08-08", "close": 2418629.0625, "volume": null}, {"date": "2024-08-09", "close": 2550059.9906, "volume": null}, {"date": "2024-08-12", "close": 2552872.35, "volume": null}, {"date": "2024-08-13", "close": 2503749.8062, "volume": null}, {"date": "2024-08-14", "close": 2564871.75, "volume": null}, {"date": "2024-08-15", "close": 2420878.95, "volume": null}, {"date": "2024-08-16", "close": 2174891.25, "volume": 1.0}, {"date": "2024-08-19", "close": 2070646.4625, "volume": null}, {"date": "2024-08-20", "close": 1880905.95, "volume": 1.0}, {"date": "2024-08-21", "close": 1849782.5063, "volume": null}, {"date": "2024-08-22", "close": 1947277.6312, "volume": 1.0}, {"date": "2024-08-23", "close": 1978026.0937, "volume": null}, {"date": "2024-08-26", "close": 2037648.1125, "volume": null}, {"date": "2024-08-27", "close": 1895905.2, "volume": null}, {"date": "2024-08-28", "close": 1799910.0, "volume": null}, {"date": "2024-08-29", "close": 1885780.7063, "volume": null}, {"date": "2024-08-30", "close": 1912404.375, "volume": null}, {"date": "2024-09-03", "close": 1837408.125, "volume": null}, {"date": "2024-09-04", "close": 1827658.6125, "volume": null}, {"date": "2024-09-05", "close": 1768411.575, "volume": null}, {"date": "2024-09-06", "close": 1666416.675, "volume": null}, {"date": "2024-09-09", "close": 1799910.0, "volume": null}, {"date": "2024-09-10", "close": 1859907.0, "volume": null}, {"date": "2024-09-11", "close": 1861406.925, "volume": null}, {"date": "2024-09-12", "close": 1814159.2875, "volume": null}, {"date": "2024-09-13", "close": 1785285.7313, "volume": null}, {"date": "2024-09-16", "close": 1798406.3252, "volume": null}, {"date": "2024-09-17", "close": 1969026.5438, "volume": null}, {"date": "2024-09-18", "close": 1894030.2938, "volume": null}, {"date": "2024-09-19", "close": 1766161.6875, "volume": null}, {"date": "2024-09-20", "close": 1743662.8125, "volume": null}, {"date": "2024-09-23", "close": 1732413.375, "volume": null}, {"date": "2024-09-24", "close": 1867406.625, "volume": null}, {"date": "2024-09-25", "close": 1938653.0625, "volume": null}, {"date": "2024-09-26", "close": 1949902.5, "volume": null}, {"date": "2024-09-27", "close": 2096145.1875, "volume": null}, {"date": "2024-09-30", "close": 2277261.1312, "volume": null}, {"date": "2024-10-01", "close": 2357507.1187, "volume": null}, {"date": "2024-10-02", "close": 2344382.775, "volume": null}, {"date": "2024-10-03", "close": 2149392.525, "volume": null}, {"date": "2024-10-04", "close": 1986275.6812, "volume": null}, {"date": "2024-10-07", "close": 1936778.1562, "volume": null}, {"date": "2024-10-08", "close": 1965276.7313, "volume": null}, {"date": "2024-10-09", "close": 1968651.5625, "volume": null}, {"date": "2024-10-10", "close": 2017399.125, "volume": null}, {"date": "2024-10-11", "close": 2062021.8938, "volume": null}, {"date": "2024-10-14", "close": 1909029.5438, "volume": null}, {"date": "2024-10-15", "close": 1821658.9125, "volume": null}, {"date": "2024-10-16", "close": 1934903.25, "volume": null}, {"date": "2024-10-17", "close": 1876406.175, "volume": null}, {"date": "2024-10-18", "close": 1918404.075, "volume": null}, {"date": "2024-10-21", "close": 1874906.25, "volume": null}, {"date": "2024-10-22", "close": 1837408.125, "volume": null}, {"date": "2024-10-23", "close": 1805534.7188, "volume": null}, {"date": "2024-10-24", "close": 1775779.9566, "volume": null}, {"date": "2024-10-25", "close": 1890280.4813, "volume": null}, {"date": "2024-10-28", "close": 1762786.8563, "volume": null}, {"date": "2024-10-29", "close": 1670541.4688, "volume": null}, {"date": "2024-10-30", "close": 1642417.875, "volume": null}, {"date": "2024-10-31", "close": 1762411.875, "volume": null}, {"date": "2024-11-01", "close": 1736163.1875, "volume": null}, {"date": "2024-11-04", "close": 1724913.75, "volume": null}, {"date": "2024-11-05", "close": 1912404.375, "volume": null}, {"date": "2024-11-06", "close": 2063146.8375, "volume": null}, {"date": "2024-11-07", "close": 2001274.9312, "volume": null}, {"date": "2024-11-08", "close": 1946902.65, "volume": null}, {"date": "2024-11-11", "close": 2021148.9375, "volume": null}, {"date": "2024-11-12", "close": 2003149.8375, "volume": null}, {"date": "2024-11-13", "close": 2160604.4644, "volume": null}, {"date": "2024-11-14", "close": 2212389.375, "volume": null}, {"date": "2024-11-15", "close": 2054897.25, "volume": null}, {"date": "2024-11-18", "close": 2177141.1375, "volume": null}, {"date": "2024-11-19", "close": 2087895.6, "volume": null}, {"date": "2024-11-20", "close": 1991150.4375, "volume": null}, {"date": "2024-11-21", "close": 1987400.625, "volume": null}, {"date": "2024-11-22", "close": 2038398.075, "volume": null}, {"date": "2024-11-25", "close": 2114894.25, "volume": null}, {"date": "2024-11-26", "close": 1934903.25, "volume": null}, {"date": "2024-11-27", "close": 1940527.9687, "volume": null}, {"date": "2024-11-29", "close": 2070646.4625, "volume": 1.0}, {"date": "2024-12-02", "close": 2062396.875, "volume": null}, {"date": "2024-12-03", "close": 2066146.6875, "volume": null}, {"date": "2024-12-04", "close": 1942402.875, "volume": null}, {"date": "2024-12-05", "close": 1762411.875, "volume": null}, {"date": "2024-12-06", "close": 1724913.75, "volume": null}, {"date": "2024-12-09", "close": 1723413.825, "volume": null}, {"date": "2024-12-10", "close": 1691165.4375, "volume": null}, {"date": "2024-12-11", "close": 1632293.3813, "volume": null}, {"date": "2024-12-12", "close": 1637168.1375, "volume": null}, {"date": "2024-12-13", "close": 1648042.5938, "volume": null}, {"date": "2024-12-16", "close": 1457927.1, "volume": null}, {"date": "2024-12-17", "close": 1589170.5375, "volume": null}, {"date": "2024-12-18", "close": 1874906.25, "volume": 2.0}, {"date": "2024-12-19", "close": 1488675.5625, "volume": 1.0}, {"date": "2024-12-20", "close": 1611669.4125, "volume": null}, {"date": "2024-12-23", "close": 1712164.3875, "volume": null}, {"date": "2024-12-24", "close": 1921403.925, "volume": null}, {"date": "2024-12-26", "close": 1912404.375, "volume": null}, {"date": "2024-12-27", "close": 3187340.625, "volume": 7.0}, {"date": "2024-12-30", "close": 4237288.125, "volume": 3.0}, {"date": "2024-12-31", "close": 2587370.625, "volume": 2.0}, {"date": "2025-01-02", "close": 2625618.7125, "volume": 1.0}, {"date": "2025-01-03", "close": 2904229.7813, "volume": null}, {"date": "2025-01-06", "close": 2999850.0, "volume": null}, {"date": "2025-01-07", "close": 2551747.4063, "volume": null}, {"date": "2025-01-08", "close": 2257387.125, "volume": null}, {"date": "2025-01-10", "close": 2178266.0812, "volume": null}, {"date": "2025-01-13", "close": 1956277.1813, "volume": null}, {"date": "2025-01-14", "close": 2081520.9188, "volume": null}, {"date": "2025-01-15", "close": 2583620.8125, "volume": 1.0}, {"date": "2025-01-16", "close": 2462126.8875, "volume": 1.0}, {"date": "2025-01-17", "close": 3020098.9875, "volume": 1.0}, {"date": "2025-01-21", "close": 3168591.5625, "volume": 1.0}, {"date": "2025-01-22", "close": 2812359.375, "volume": 1.0}, {"date": "2025-01-23", "close": 2569371.525, "volume": null}, {"date": "2025-01-24", "close": 2546872.65, "volume": null}, {"date": "2025-01-27", "close": 2615119.2375, "volume": null}, {"date": "2025-01-28", "close": 2437378.125, "volume": null}, {"date": "2025-01-29", "close": 2426128.6875, "volume": null}, {"date": "2025-01-30", "close": 2544997.7437, "volume": null}, {"date": "2025-01-31", "close": 2999475.0188, "volume": 2.0}, {"date": "2025-02-03", "close": 3524823.75, "volume": 1.0}, {"date": "2025-02-04", "close": 4274786.25, "volume": 3.0}, {"date": "2025-02-05", "close": 4574771.25, "volume": 2.0}, {"date": "2025-02-06", "close": 4499775.0, "volume": 1.0}, {"date": "2025-02-07", "close": 4162291.875, "volume": null}, {"date": "2025-02-10", "close": 3033223.3312, "volume": 1.0}, {"date": "2025-02-11", "close": 3740812.95, "volume": 1.0}, {"date": "2025-02-12", "close": 3587445.6187, "volume": null}, {"date": "2025-02-13", "close": 3787310.625, "volume": 1.0}, {"date": "2025-02-14", "close": 3257837.1, "volume": 1.0}, {"date": "2025-02-18", "close": 3071096.4375, "volume": 1.0}, {"date": "2025-02-19", "close": 3127343.625, "volume": null}, {"date": "2025-02-20", "close": 2799610.0125, "volume": 1.0}, {"date": "2025-02-21", "close": 2643617.8125, "volume": null}, {"date": "2025-02-24", "close": 2295260.2312, "volume": 1.0}, {"date": "2025-02-25", "close": 2100269.9813, "volume": null}, {"date": "2025-02-26", "close": 2041022.9438, "volume": null}, {"date": "2025-02-27", "close": 2050397.475, "volume": null}, {"date": "2025-02-28", "close": 2718239.0812, "volume": 1.0}, {"date": "2025-03-03", "close": 2536748.1563, "volume": null}, {"date": "2025-03-04", "close": 2234888.25, "volume": null}, {"date": "2025-03-05", "close": 2246137.6875, "volume": null}, {"date": "2025-03-06", "close": 2194390.275, "volume": null}, {"date": "2025-03-07", "close": 2100269.9813, "volume": null}, {"date": "2025-03-10", "close": 1922903.85, "volume": null}, {"date": "2025-03-11", "close": 1748162.5875, "volume": null}, {"date": "2025-03-12", "close": 1697540.1187, "volume": null}, {"date": "2025-03-13", "close": 1537423.125, "volume": null}, {"date": "2025-03-14", "close": 1612419.375, "volume": null}, {"date": "2025-03-17", "close": 1933403.325, "volume": 2.0}, {"date": "2025-03-18", "close": 1978776.0562, "volume": null}, {"date": "2025-03-19", "close": 2173391.325, "volume": null}, {"date": "2025-03-20", "close": 2036148.1875, "volume": null}, {"date": "2025-03-21", "close": 1964901.75, "volume": null}, {"date": "2025-03-24", "close": 1988150.5875, "volume": null}, {"date": "2025-03-25", "close": 2003524.8188, "volume": null}, {"date": "2025-03-26", "close": 1867031.6438, "volume": null}, {"date": "2025-03-27", "close": 1530298.4813, "volume": 1.0}, {"date": "2025-03-28", "close": 1414804.2563, "volume": null}, {"date": "2025-03-31", "close": 1076196.1875, "volume": 1.0}, {"date": "2025-04-01", "close": 1129631.0156, "volume": 1.0}, {"date": "2025-04-02", "close": 1357432.125, "volume": 1.0}, {"date": "2025-04-03", "close": 1214939.25, "volume": 1.0}, {"date": "2025-04-04", "close": 1158692.0625, "volume": 1.0}, {"date": "2025-04-07", "close": 1087445.625, "volume": null}, {"date": "2025-04-08", "close": 922453.875, "volume": null}, {"date": "2025-04-09", "close": 1316184.1875, "volume": 10.0}, {"date": "2025-04-10", "close": 1188690.5625, "volume": 1.0}, {"date": "2025-04-11", "close": 1102444.875, "volume": 1.0}, {"date": "2025-04-14", "close": 1143692.8125, "volume": 1.0}, {"date": "2025-04-15", "close": 1109944.5, "volume": null}, {"date": "2025-04-16", "close": 1102444.875, "volume": null}, {"date": "2025-04-17", "close": 1113694.3125, "volume": null}, {"date": "2025-04-21", "close": 1031198.4375, "volume": null}, {"date": "2025-04-22", "close": 1023698.8125, "volume": null}, {"date": "2025-04-23", "close": 997450.125, "volume": null}, {"date": "2025-04-24", "close": 969326.5313, "volume": 1.0}, {"date": "2025-04-25", "close": 959952.0, "volume": null}, {"date": "2025-04-28", "close": 907454.625, "volume": null}, {"date": "2025-04-29", "close": 896205.1875, "volume": null}, {"date": "2025-04-30", "close": 884955.75, "volume": null}, {"date": "2025-05-01", "close": 1117444.125, "volume": 2.0}, {"date": "2025-05-02", "close": 1057447.125, "volume": 3.0}, {"date": "2025-05-05", "close": 1027448.625, "volume": 1.0}, {"date": "2025-05-06", "close": 1004949.75, "volume": 1.0}, {"date": "2025-05-07", "close": 1008699.5625, "volume": null}, {"date": "2025-05-08", "close": 1012449.375, "volume": null}, {"date": "2025-05-09", "close": 1004949.75, "volume": 1.0}, {"date": "2025-05-12", "close": 1012449.375, "volume": 1.0}, {"date": "2025-05-13", "close": 974951.25, "volume": 1.0}, {"date": "2025-05-14", "close": 997450.125, "volume": 1.0}, {"date": "2025-05-15", "close": 986200.6875, "volume": 1.0}, {"date": "2025-05-16", "close": 989950.5, "volume": 1.0}, {"date": "2025-05-19", "close": 929953.5, "volume": 1.0}, {"date": "2025-05-20", "close": 958077.0938, "volume": 1.0}, {"date": "2025-05-21", "close": 914954.25, "volume": null}, {"date": "2025-05-22", "close": 903704.8125, "volume": 1.0}, {"date": "2025-05-23", "close": 862456.875, "volume": 1.0}, {"date": "2025-05-27", "close": 926203.6875, "volume": 1.0}, {"date": "2025-05-28", "close": 922453.875, "volume": null}, {"date": "2025-05-29", "close": 873706.3125, "volume": null}, {"date": "2025-05-30", "close": 843707.8125, "volume": null}, {"date": "2025-06-02", "close": 828708.5625, "volume": 1.0}, {"date": "2025-06-03", "close": 824958.75, "volume": 1.0}, {"date": "2025-06-04", "close": 821208.9375, "volume": null}, {"date": "2025-06-05", "close": 854957.25, "volume": 1.0}, {"date": "2025-06-06", "close": 828708.5625, "volume": 1.0}, {"date": "2025-06-09", "close": 821208.9375, "volume": null}, {"date": "2025-06-10", "close": 821208.9375, "volume": null}, {"date": "2025-06-11", "close": 824958.75, "volume": 1.0}, {"date": "2025-06-12", "close": 821208.9375, "volume": 1.0}, {"date": "2025-06-13", "close": 877456.125, "volume": 10.0}, {"date": "2025-06-16", "close": 783710.8125, "volume": 7.0}, {"date": "2025-06-17", "close": 772461.375, "volume": 10.0}, {"date": "2025-06-18", "close": 772461.375, "volume": 18.0}, {"date": "2025-06-20", "close": 843707.8125, "volume": 3.0}, {"date": "2025-06-23", "close": 791210.4375, "volume": 5.0}, {"date": "2025-06-24", "close": 791210.4375, "volume": 3.0}, {"date": "2025-06-25", "close": 866206.6875, "volume": 6.0}, {"date": "2025-06-26", "close": 783710.8125, "volume": 3.0}, {"date": "2025-06-27", "close": 727463.625, "volume": 2.0}, {"date": "2025-06-30", "close": 719964.0, "volume": 4.0}, {"date": "2025-07-01", "close": 684340.7813, "volume": 1.0}, {"date": "2025-07-02", "close": 678716.0625, "volume": null}, {"date": "2025-07-03", "close": 697465.125, "volume": null}, {"date": "2025-07-07", "close": 708714.5625, "volume": 2.0}, {"date": "2025-07-08", "close": 791210.4375, "volume": 3.0}, {"date": "2025-07-09", "close": 749962.5, "volume": 2.0}, {"date": "2025-07-10", "close": 787460.625, "volume": 3.0}, {"date": "2025-07-11", "close": 944952.75, "volume": 4.0}, {"date": "2025-07-14", "close": 1049947.5, "volume": 19.0}, {"date": "2025-07-15", "close": 1121193.9375, "volume": 4.0}, {"date": "2025-07-16", "close": 1526173.6875, "volume": 7.0}, {"date": "2025-07-17", "close": 1469926.5, "volume": 3.0}, {"date": "2025-07-18", "close": 1593670.3125, "volume": 2.0}, {"date": "2025-07-21", "close": 1548672.5625, "volume": 2.0}, {"date": "2025-07-22", "close": 1608669.5625, "volume": 1.0}, {"date": "2025-07-23", "close": 1541172.9375, "volume": 1.0}, {"date": "2025-07-24", "close": 1432428.375, "volume": 1.0}, {"date": "2025-07-25", "close": 1331183.4375, "volume": 2.0}, {"date": "2025-07-28", "close": 1364931.75, "volume": 1.0}, {"date": "2025-07-29", "close": 1499925.0, "volume": 2.0}, {"date": "2025-07-30", "close": 1526173.6875, "volume": 2.0}, {"date": "2025-07-31", "close": 1492425.375, "volume": 1.0}, {"date": "2025-08-01", "close": 1314309.2813, "volume": 1.0}, {"date": "2025-08-04", "close": 896205.1875, "volume": 4.0}, {"date": "2025-08-05", "close": 937453.125, "volume": 3.0}, {"date": "2025-08-06", "close": 884955.75, "volume": 1.0}, {"date": "2025-08-07", "close": 941202.9375, "volume": 1.0}, {"date": "2025-08-08", "close": 1049947.5, "volume": 1.0}, {"date": "2025-08-11", "close": 1012449.375, "volume": null}, {"date": "2025-08-12", "close": 1079946.0, "volume": 1.0}, {"date": "2025-08-13", "close": 1053697.3125, "volume": 1.0}, {"date": "2025-08-14", "close": 1070571.4688, "volume": 1.0}, {"date": "2025-08-15", "close": 1057447.125, "volume": 1.0}, {"date": "2025-08-18", "close": 974951.25, "volume": null}, {"date": "2025-08-19", "close": 926203.6875, "volume": null}, {"date": "2025-08-20", "close": 937453.125, "volume": null}, {"date": "2025-08-21", "close": 937453.125, "volume": null}, {"date": "2025-08-22", "close": 907454.625, "volume": null}, {"date": "2025-08-25", "close": 869956.5, "volume": 2.0}, {"date": "2025-08-26", "close": 854957.25, "volume": 1.0}, {"date": "2025-08-27", "close": 821208.9375, "volume": 2.0}, {"date": "2025-08-28", "close": 847457.625, "volume": null}, {"date": "2025-08-29", "close": 828708.5625, "volume": null}, {"date": "2025-09-02", "close": 817459.125, "volume": 1.0}, {"date": "2025-09-03", "close": 806209.6875, "volume": null}, {"date": "2025-09-04", "close": 787460.625, "volume": 1.0}, {"date": "2025-09-05", "close": 742462.875, "volume": 1.0}, {"date": "2025-09-08", "close": 854957.25, "volume": 2.0}, {"date": "2025-09-09", "close": 824958.75, "volume": 1.0}, {"date": "2025-09-10", "close": 959952.0, "volume": 5.0}, {"date": "2025-09-11", "close": 918704.0625, "volume": 2.0}, {"date": "2025-09-12", "close": 899955.0, "volume": 1.0}, {"date": "2025-09-15", "close": 888705.5625, "volume": 1.0}, {"date": "2025-09-16", "close": 851207.4375, "volume": 2.0}, {"date": "2025-09-17", "close": 817459.125, "volume": 1.0}, {"date": "2025-09-18", "close": 824958.75, "volume": 2.0}, {"date": "2025-09-19", "close": 821208.9375, "volume": 1.0}, {"date": "2025-09-22", "close": 843707.8125, "volume": 1.0}, {"date": "2025-09-23", "close": 813709.3125, "volume": 1.0}, {"date": "2025-09-24", "close": 806209.6875, "volume": 1.0}, {"date": "2025-09-25", "close": 738713.0625, "volume": 4.0}, {"date": "2025-09-26", "close": 712464.375, "volume": 1.0}, {"date": "2025-09-29", "close": 768711.5625, "volume": 3.0}, {"date": "2025-09-30", "close": 738713.0625, "volume": 2.0}, {"date": "2025-10-01", "close": 746212.6875, "volume": 1.0}, {"date": "2025-10-02", "close": 761211.9375, "volume": 1.0}, {"date": "2025-10-03", "close": 742462.875, "volume": 1.0}, {"date": "2025-10-06", "close": 719964.0, "volume": 2.0}, {"date": "2025-10-07", "close": 663716.8125, "volume": 3.0}, {"date": "2025-10-08", "close": 607469.625, "volume": 3.0}, {"date": "2025-10-09", "close": 599970.0, "volume": 2.0}, {"date": "2025-10-10", "close": 558722.0625, "volume": 2.0}, {"date": "2025-10-13", "close": 618719.0625, "volume": 1.0}, {"date": "2025-10-14", "close": 641217.9375, "volume": 2.0}, {"date": "2025-10-15", "close": 648717.5625, "volume": 2.0}, {"date": "2025-10-16", "close": 577471.125, "volume": 2.0}, {"date": "2025-10-17", "close": 569971.5, "volume": 1.0}, {"date": "2025-10-20", "close": 588720.5625, "volume": 1.0}, {"date": "2025-10-21", "close": 611219.4375, "volume": 1.0}, {"date": "2025-10-22", "close": 599970.0, "volume": 10.0}, {"date": "2025-10-23", "close": 614969.25, "volume": 2.0}, {"date": "2025-10-24", "close": 596220.1875, "volume": 1.0}, {"date": "2025-10-27", "close": 551222.4375, "volume": 2.0}, {"date": "2025-10-28", "close": 532473.375, "volume": 1.0}, {"date": "2025-10-29", "close": 524973.75, "volume": 2.0}, {"date": "2025-10-30", "close": 532473.375, "volume": 1.0}, {"date": "2025-10-31", "close": 547472.625, "volume": 1.0}, {"date": "2025-11-03", "close": 521223.9375, "volume": null}, {"date": "2025-11-04", "close": 513724.3125, "volume": 2.0}, {"date": "2025-11-05", "close": 543722.8125, "volume": null}, {"date": "2025-11-06", "close": 509974.5, "volume": 1.0}, {"date": "2025-11-07", "close": 483725.8125, "volume": 1.0}, {"date": "2025-11-10", "close": 532473.375, "volume": 1.0}, {"date": "2025-11-11", "close": 528723.5625, "volume": 1.0}, {"date": "2025-11-12", "close": 513724.3125, "volume": 1.0}, {"date": "2025-11-13", "close": 427478.625, "volume": 3.0}, {"date": "2025-11-14", "close": 431228.4375, "volume": 1.0}, {"date": "2025-11-17", "close": 416229.1875, "volume": 2.0}, {"date": "2025-11-18", "close": 431228.4375, "volume": 2.0}, {"date": "2025-11-19", "close": 374793.7594, "volume": 1.0}, {"date": "2025-11-20", "close": 346857.6563, "volume": 1.0}, {"date": "2025-11-21", "close": 374981.25, "volume": 1.0}, {"date": "2025-11-24", "close": 371231.4375, "volume": 1.0}, {"date": "2025-11-25", "close": 378731.0625, "volume": 4.0}, {"date": "2025-11-26", "close": 412479.375, "volume": 4.0}, {"date": "2025-11-28", "close": 416229.1875, "volume": 3.0}, {"date": "2025-12-01", "close": 397480.125, "volume": 7.0}, {"date": "2025-12-02", "close": 386230.6875, "volume": 2.0}, {"date": "2025-12-03", "close": 369319.0331, "volume": 1.0}, {"date": "2025-12-04", "close": 378731.0625, "volume": 28.0}, {"date": "2025-12-05", "close": 318771.5606, "volume": 7.0}, {"date": "2025-12-08", "close": 321921.4031, "volume": 7.0}, {"date": "2025-12-09", "close": 255849.7069, "volume": 7.0}, {"date": "2025-12-10", "close": 197240.1375, "volume": 27.0}, {"date": "2025-12-11", "close": 198140.0925, "volume": 5.0}, {"date": "2025-12-12", "close": 194090.295, "volume": 4.0}, {"date": "2025-12-15", "close": 168779.0606, "volume": 3.0}, {"date": "2025-12-16", "close": 159367.0313, "volume": 6.0}, {"date": "2025-12-17", "close": 136755.6619, "volume": 8.0}, {"date": "2025-12-18", "close": 149242.5375, "volume": 13.0}, {"date": "2025-12-19", "close": 146280.1856, "volume": 4.0}, {"date": "2025-12-22", "close": 158842.0575, "volume": 4.0}, {"date": "2025-12-23", "close": 149992.5, "volume": 5.0}, {"date": "2025-12-24", "close": 146242.6875, "volume": 1.0}, {"date": "2025-12-26", "close": 161579.4206, "volume": 3.0}, {"date": "2025-12-29", "close": 153742.3125, "volume": 4.0}, {"date": "2025-12-30", "close": 162216.8887, "volume": 8.0}, {"date": "2025-12-31", "close": 145492.725, "volume": 4.0}, {"date": "2026-01-02", "close": 154117.2937, "volume": 2.0}, {"date": "2026-01-05", "close": 147142.6425, "volume": 1.0}, {"date": "2026-01-06", "close": 136230.6881, "volume": 3.0}, {"date": "2026-01-07", "close": 125506.2244, "volume": 4.0}, {"date": "2026-01-08", "close": 123743.8125, "volume": 3.0}, {"date": "2026-01-09", "close": 119994.0, "volume": 5.0}, {"date": "2026-01-12", "close": 128506.0744, "volume": 3.0}, {"date": "2026-01-13", "close": 201102.4444, "volume": 115.0}, {"date": "2026-01-14", "close": 131055.9469, "volume": 30.0}, {"date": "2026-01-15", "close": 113619.3187, "volume": 13.0}, {"date": "2026-01-16", "close": 116500.0, "volume": 10.0}, {"date": "2026-01-20", "close": 95750.0, "volume": 8.0}, {"date": "2026-01-21", "close": 100000.0, "volume": 4.0}, {"date": "2026-01-22", "close": 94500.0, "volume": 4.0}, {"date": "2026-01-23", "close": 95250.0, "volume": 8.0}, {"date": "2026-01-26", "close": 79000.0, "volume": 8.0}, {"date": "2026-01-27", "close": 79000.0, "volume": 3.0}, {"date": "2026-01-28", "close": 77750.0, "volume": 5.0}, {"date": "2026-01-29", "close": 71500.0, "volume": 2.0}, {"date": "2026-01-30", "close": 74750.0, "volume": 3.0}, {"date": "2026-02-02", "close": 66000.0, "volume": 20.0}, {"date": "2026-02-03", "close": 64500.0, "volume": 15.0}, {"date": "2026-02-04", "close": 66500.0, "volume": 6.0}, {"date": "2026-02-05", "close": 56750.0, "volume": 3.0}, {"date": "2026-02-06", "close": 61500.0, "volume": 5.0}, {"date": "2026-02-09", "close": 60000.0, "volume": 10.0}, {"date": "2026-02-10", "close": 58250.0, "volume": 3.0}, {"date": "2026-02-11", "close": 60000.0, "volume": 9.0}, {"date": "2026-02-12", "close": 57000.0, "volume": 6.0}, {"date": "2026-02-13", "close": 65000.0, "volume": 10.0}, {"date": "2026-02-17", "close": 55000.0, "volume": 16.0}, {"date": "2026-02-18", "close": 57000.0, "volume": 7.0}, {"date": "2026-02-19", "close": 56250.0, "volume": 3.0}, {"date": "2026-02-20", "close": 49750.0, "volume": 5.0}, {"date": "2026-02-23", "close": 47250.0, "volume": 6.0}, {"date": "2026-02-24", "close": 39750.0, "volume": 14.0}, {"date": "2026-02-25", "close": 33500.0, "volume": 13.0}, {"date": "2026-02-26", "close": 28625.0, "volume": 18.0}, {"date": "2026-02-27", "close": 37000.0, "volume": 77.0}, {"date": "2026-03-02", "close": 32250.0, "volume": 22.0}, {"date": "2026-03-03", "close": 33750.0, "volume": 18.0}, {"date": "2026-03-04", "close": 30000.0, "volume": 12.0}, {"date": "2026-03-05", "close": 32250.0, "volume": 12.0}, {"date": "2026-03-06", "close": 25750.0, "volume": 90.0}, {"date": "2026-03-09", "close": 23815.0, "volume": 14.0}, {"date": "2026-03-10", "close": 21440.0, "volume": 14.0}, {"date": "2026-03-11", "close": 20725.0, "volume": 10.0}, {"date": "2026-03-12", "close": 18920.0, "volume": 18.0}, {"date": "2026-03-13", "close": 11922.5, "volume": 141.0}, {"date": "2026-03-16", "close": 11300.0, "volume": 69.0}, {"date": "2026-03-17", "close": 9717.5, "volume": 49.0}, {"date": "2026-03-18", "close": 7577.5, "volume": 92.0}, {"date": "2026-03-19", "close": 6450.0, "volume": 883.0}, {"date": "2026-03-20", "close": 4800.0, "volume": 114.0}, {"date": "2026-03-23", "close": 4625.0, "volume": 125.0}, {"date": "2026-03-24", "close": 5795.0, "volume": 196.0}, {"date": "2026-03-25", "close": 5875.0, "volume": 6619.0}, {"date": "2026-03-26", "close": 3232.5, "volume": 535.0}, {"date": "2026-03-27", "close": 3280.0, "volume": 269.0}, {"date": "2026-03-30", "close": 3025.0, "volume": 88.0}, {"date": "2026-03-31", "close": 2482.5, "volume": 372.0}, {"date": "2026-04-01", "close": 2225.0, "volume": 4637.0}, {"date": "2026-04-02", "close": 2220.0, "volume": 503.0}, {"date": "2026-04-06", "close": 1850.0, "volume": 483.0}, {"date": "2026-04-07", "close": 2875.0, "volume": 10976.0}, {"date": "2026-04-08", "close": 4945.0, "volume": 4254.0}, {"date": "2026-04-09", "close": 2832.5, "volume": 1118.0}, {"date": "2026-04-10", "close": 2865.0, "volume": 607.0}, {"date": "2026-04-13", "close": 2250.0, "volume": 2155.0}, {"date": "2026-04-14", "close": 3175.0, "volume": 11426.0}, {"date": "2026-04-15", "close": 6500.0, "volume": 17593.0}, {"date": "2026-04-16", "close": 4582.5, "volume": 4118.0}, {"date": "2026-04-17", "close": 3709.675, "volume": 400.0}, {"date": "2026-04-20", "close": 2775.0, "volume": 1473.0}, {"date": "2026-04-21", "close": 1265.0, "volume": 7744.0}, {"date": "2026-04-22", "close": 1130.0, "volume": 2717.0}, {"date": "2026-04-23", "close": 870.0, "volume": 2372.0}, {"date": "2026-04-24", "close": 895.0, "volume": 3072.0}, {"date": "2026-04-27", "close": 740.0, "volume": 2152.0}, {"date": "2026-04-28", "close": 645.0, "volume": 987.0}, {"date": "2026-04-29", "close": 500.0, "volume": 2471.0}, {"date": "2026-04-30", "close": 411.75, "volume": 2595.0}, {"date": "2026-05-01", "close": 270.0, "volume": 13271.0}, {"date": "2026-05-04", "close": 250.05, "volume": 3399.0}, {"date": "2026-05-05", "close": 177.5, "volume": 6138.0}, {"date": "2026-05-06", "close": 164.0, "volume": 9863.0}, {"date": "2026-05-07", "close": 129.85, "volume": 11161.0}, {"date": "2026-05-08", "close": 123.7, "volume": 8954.0}, {"date": "2026-05-11", "close": 97.5, "volume": 82622.0}, {"date": "2026-05-12", "close": 87.15, "volume": 7708.0}, {"date": "2026-05-13", "close": 73.45, "volume": 188843.0}, {"date": "2026-05-14", "close": 74.95, "volume": 15254.0}, {"date": "2026-05-15", "close": 68.4, "volume": 538381.0}, {"date": "2026-05-18", "close": 63.8, "volume": 51152.0}, {"date": "2026-05-19", "close": 66.0, "volume": 313630.0}, {"date": "2026-05-20", "close": 64.0, "volume": 46962.0}, {"date": "2026-05-21", "close": 63.3, "volume": 35242.0}, {"date": "2026-05-22", "close": 57.55, "volume": 35702.0}, {"date": "2026-05-26", "close": 55.0, "volume": 22760.0}, {"date": "2026-05-27", "close": 53.0, "volume": 41600.0}, {"date": "2026-05-28", "close": 55.0, "volume": 285382.0}, {"date": "2026-05-29", "close": 130.55, "volume": 2737436.0}, {"date": "2026-06-01", "close": 257.5, "volume": 835080.0}, {"date": "2026-06-02", "close": 240.0, "volume": 1091112.0}, {"date": "2026-06-03", "close": 324.8, "volume": 575140.0}, {"date": "2026-06-04", "close": 101.0, "volume": 283217.0}, {"date": "2026-06-05", "close": 95.5, "volume": 20000.0}, {"date": "2026-06-08", "close": 44.0, "volume": 255994.0}, {"date": "2026-06-09", "close": 37.75, "volume": 145308.0}, {"date": "2026-06-10", "close": 36.25, "volume": 94740.0}, {"date": "2026-06-11", "close": 32.5, "volume": 43558.0}, {"date": "2026-06-12", "close": 29.5, "volume": 46730.0}, {"date": "2026-06-15", "close": 42.0, "volume": 1974730.0}, {"date": "2026-06-16", "close": 50.75, "volume": 687690.0}, {"date": "2026-06-17", "close": 46.75, "volume": 96742.0}, {"date": "2026-06-18", "close": 49.75, "volume": 101145.0}, {"date": "2026-06-22", "close": 42.0, "volume": 43956.0}, {"date": "2026-06-23", "close": 42.75, "volume": 34105.0}, {"date": "2026-06-24", "close": 39.0, "volume": 18183.0}, {"date": "2026-06-25", "close": 37.75, "volume": 20840.0}, {"date": "2026-06-26", "close": 35.5, "volume": 12222.0}, {"date": "2026-06-29", "close": 36.75, "volume": 23746.0}, {"date": "2026-06-30", "close": 42.0, "volume": 36905.0}, {"date": "2026-07-01", "close": 37.25, "volume": 104635.0}, {"date": "2026-07-02", "close": 35.25, "volume": 15859.0}, {"date": "2026-07-06", "close": 35.25, "volume": 9629.0}, {"date": "2026-07-07", "close": 34.5, "volume": 14114.0}, {"date": "2026-07-08", "close": 35.0, "volume": 17946.0}, {"date": "2026-07-09", "close": 34.5, "volume": 12402.0}, {"date": "2026-07-10", "close": 33.5, "volume": 15864.0}, {"date": "2026-07-13", "close": 32.75, "volume": 6933.0}, {"date": "2026-07-14", "close": 31.5, "volume": 10144.0}, {"date": "2026-07-15", "close": 31.75, "volume": 15020.0}, {"date": "2026-07-16", "close": 29.5, "volume": 16655.0}, {"date": "2026-07-17", "close": 30.0, "volume": 9383.0}, {"date": "2026-07-20", "close": 28.75, "volume": 21271.0}, {"date": "2026-07-21", "close": 27.75, "volume": 6747.0}, {"date": "2026-07-22", "close": 27.75, "volume": 11230.0}, {"date": "2026-07-23", "close": 28.25, "volume": 6098.0}, {"date": "2026-07-24", "close": 27.0, "volume": 17902.0}, {"date": "2026-07-27", "close": 25.75, "volume": 11795.0}, {"date": "2026-07-28", "close": 26.75, "volume": 11640.0}, {"date": "2026-07-29", "close": 25.5, "volume": 10113.0}, {"date": "2026-07-30", "close": 25.75, "volume": 10152.0}, {"date": "2026-07-31", "close": 26.625, "volume": 9021.0}, {"date": "2026-08-03", "close": 26.0, "volume": 14991.0}, {"date": "2026-08-04", "close": 23.2, "volume": 77165.0}, {"date": "2026-08-05", "close": 21.3175, "volume": 18327.0}, {"date": "2026-08-06", "close": 24.3425, "volume": 24485.0}, {"date": "2026-08-07", "close": 22.25, "volume": 11973.0}, {"date": "2026-08-10", "close": 21.2325, "volume": 11504.0}, {"date": "2026-08-11", "close": 19.1, "volume": 35720.0}, {"date": "2026-08-12", "close": 17.7375, "volume": 15961.0}, {"date": "2026-08-13", "close": 18.7675, "volume": 14759.0}, {"date": "2026-08-14", "close": 18.525, "volume": 6610.0}, {"date": "2026-08-17", "close": 18.4375, "volume": 9453.0}, {"date": "2026-08-18", "close": 16.87, "volume": 10693.0}, {"date": "2026-08-19", "close": 17.235, "volume": 4020.0}, {"date": "2026-08-20", "close": 18.42, "volume": 10486.0}, {"date": "2026-08-21", "close": 18.2025, "volume": 3735.0}, {"date": "2026-08-24", "close": 18.71, "volume": 5740.0}, {"date": "2026-08-25", "close": 19.1775, "volume": 7452.0}, {"date": "2026-08-26", "close": 19.125, "volume": 5607.0}, {"date": "2026-08-27", "close": 19.49, "volume": 5475.0}, {"date": "2026-08-28", "close": 18.845, "volume": 5630.0}, {"date": "2026-08-31", "close": 18.4375, "volume": 4755.0}, {"date": "2026-09-01", "close": 18.6275, "volume": 1900.0}, {"date": "2026-09-02", "close": 18.3575, "volume": 7130.0}, {"date": "2026-09-03", "close": 18.0, "volume": 7110.0}, {"date": "2026-09-04", "close": 16.8075, "volume": 6813.0}, {"date": "2026-09-08", "close": 16.5, "volume": 10070.0}, {"date": "2026-09-09", "close": 15.0025, "volume": 5745.0}, {"date": "2026-09-10", "close": 10.4075, "volume": 33196.0}, {"date": "2026-09-11", "close": 8.5125, "volume": 25382.0}, {"date": "2026-09-14", "close": 7.635, "volume": 30194.0}, {"date": "2026-09-15", "close": 6.33, "volume": 32739.0}, {"date": "2026-09-16", "close": 6.03, "volume": 13850.0}, {"date": "2026-09-17", "close": 5.165, "volume": 37154.0}, {"date": "2026-09-18", "close": 4.6, "volume": 15173.0}, {"date": "2026-09-21", "close": 6.0, "volume": 1199494.0}, {"date": "2026-09-22", "close": 4.24, "volume": 662264.0}, {"date": "2026-09-23", "close": 3.21, "volume": 435487.0}], "refreshing": true}