{"ticker": "JTAI", "overview": {"cik": "1861622", "ticker": "JTAI", "name": "Jet.AI Inc.", "industry": "Air Transportation, Nonscheduled", "country": "United States", "sic": "4522", "announcements": [{"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001493152-26-038333", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001493152-26-035824", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001493152-26-034101", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0001493152-26-033784", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-09", "title": "Form SCHEDULE 13G", "accession": "0001753926-26-001166", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001493152-26-032089", "price_sensitive": true}, {"form": "425", "date": "2026-07-06", "title": "Form 425", "accession": "0001493152-26-032088", "price_sensitive": false}, {"form": "425", "date": "2026-06-24", "title": "Form 425", "accession": "0001493152-26-029874", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-24", "title": "Material event", "accession": "0001493152-26-029873", "price_sensitive": true}, {"form": "425", "date": "2026-06-12", "title": "Form 425", "accession": "0001493152-26-028450", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001493152-26-028446", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001493152-26-024854", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001493152-26-023101", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-08", "title": "Form SCHEDULE 13G/A", "accession": "0001753926-26-000798", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-08", "title": "Form SCHEDULE 13G/A", "accession": "0001753926-26-000797", "price_sensitive": false}, {"form": "DEFM14A", "date": "2026-05-04", "title": "Form DEFM14A", "accession": "0001493152-26-021030", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-23", "title": "Material event", "accession": "0001493152-26-018638", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-10", "title": "Material event", "accession": "0001493152-26-016168", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-18", "title": "Material event", "accession": "0001493152-26-011201", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-03-16", "title": "Form SCHEDULE 13D/A", "accession": "0002109294-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-13", "title": "Material event", "accession": "0001493152-26-010051", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-06", "title": "Annual report", "accession": "0001493152-26-009165", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-02-27", "title": "Form SCHEDULE 13D/A", "accession": "0002109294-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-02-17", "title": "Form SCHEDULE 13D/A", "accession": "0002109294-26-000003", "price_sensitive": false}, {"form": "8-A12B", "date": "2026-02-13", "title": "Form 8-A12B", "accession": "0001493152-26-006717", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 3, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 3, "first_date": "2024-07-25", "last_date": "2024-07-25"}, "metrics": {"ticker": "JTAI", "has_prices": true, "as_of": "2026-09-18", "last": 1.375, "prev_close": 1.39, "change": -0.014999999999999902, "change_pct": -0.010791366906474751, "session_volume": 142241.0, "vwap_5": 1.3273698417808515, "vwap_20": 1.364244024332883, "vwap_60": 3.0064613253325643, "vwap_250": 10.932403503372539, "high_52w": 470.3902, "low_52w": 1.24, "avg_volume_20": 92163.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001753926-26-001166", "src": "13DG", "ticker": "JTAI", "cik": "1861622", "company": "Jet.AI Inc.", "company_raw": "Jet.AI Inc.", "who": "Hexstone Capital LLC", "who_key": "Hexstone Capital LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Nonscheduled", "country": "United States", "headline": "Hexstone Capital LLC takes a 9.4% passive stake in JTAI", "source_url": "https://www.sec.gov/Archives/edgar/data/2066973/0001753926-26-001166-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-02", "mins": 178072}, {"id": "13DG-0001753926-26-000798", "src": "13DG", "ticker": "JTAI", "cik": "1861622", "company": "Jet.AI Inc.", "company_raw": "Jet.AI Inc.", "who": "Hexstone Capital LLC", "who_key": "Hexstone Capital LLC", "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": "Air Transportation, Nonscheduled", "country": "United States", "headline": "Hexstone Capital LLC raises a passive stake in JTAI", "source_url": "https://www.sec.gov/Archives/edgar/data/2066973/0001753926-26-000798-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257272}, {"id": "13DG-0001753926-26-000797", "src": "13DG", "ticker": "JTAI", "cik": "1861622", "company": "Jet.AI Inc.", "company_raw": "Jet.AI Inc.", "who": "Ionic Ventures, LLC", "who_key": "Ionic Ventures, LLC", "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": "Air Transportation, Nonscheduled", "country": "United States", "headline": "Ionic Ventures, LLC raises a passive stake in JTAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1769419/0001753926-26-000797-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257272}, {"id": "0001493152-25-027446", "src": "INSIDERS", "ticker": "JTAI", "cik": "1861622", "company": "Jet.AI Inc.", "company_raw": "Jet.AI Inc.", "who": "George Murnane III", "who_key": "MURNANE GEORGE III", "role": "Interim CFO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Nonscheduled", "country": "United States", "headline": "CFO files routine paperwork on JTAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1861622/000149315225027446/0001493152-25-027446-index.htm", "trade_date": "2024-09-24", "timestamp": "2024-09-24", "mins": 1108312}, {"id": "0001493152-25-027449", "src": "INSIDERS", "ticker": "JTAI", "cik": "1861622", "company": "Jet.AI Inc.", "company_raw": "Jet.AI Inc.", "who": "Patrick McNulty", "who_key": "MCNULTY PATRICK", "role": "Chief Operating Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Nonscheduled", "country": "United States", "headline": "C-suite exec files routine paperwork on JTAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1861622/000149315225027449/0001493152-25-027449-index.htm", "trade_date": "2024-09-24", "timestamp": "2024-09-24", "mins": 1108312}, {"id": "0001493152-25-027483", "src": "INSIDERS", "ticker": "JTAI", "cik": "1861622", "company": "Jet.AI Inc.", "company_raw": "Jet.AI Inc.", "who": "Michael D. Winston", "who_key": "WINSTON MICHAEL D.", "role": "Exec. Chairman; Interim CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Nonscheduled", "country": "United States", "headline": "CEO files routine paperwork on JTAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1861622/000149315225027483/0001493152-25-027483-index.htm", "trade_date": "2024-09-24", "timestamp": "2024-09-24", "mins": 1108312}, {"id": "0001493152-24-033080", "src": "INSIDERS", "ticker": "JTAI", "cik": "1861622", "company": "Jet.AI Inc.", "company_raw": "Jet.AI Inc.", "who": "Michael D. Winston", "who_key": "WINSTON MICHAEL D.", "role": "Exec. Chairman; Interim CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 0.0, "score": 40.0, "price_sensitive": true, "cluster": 0, "industry": "Air Transportation, Nonscheduled", "country": "United States", "headline": "3 insiders now buying JTAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1861622/000149315224033080/0001493152-24-033080-index.htm", "trade_date": "2024-07-25", "timestamp": "2024-07-25", "mins": 1196152}, {"id": "0001493152-24-033262", "src": "INSIDERS", "ticker": "JTAI", "cik": "1861622", "company": "Jet.AI Inc.", "company_raw": "Jet.AI Inc.", "who": "George Murnane III", "who_key": "MURNANE GEORGE III", "role": "Interim CFO, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 0.0, "score": 22.5, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Nonscheduled", "country": "United States", "headline": "CFO opens the wallet: $0 of JTAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1861622/000149315224033262/0001493152-24-033262-index.htm", "trade_date": "2024-07-25", "timestamp": "2024-07-25", "mins": 1196152}, {"id": "0001493152-24-035550", "src": "INSIDERS", "ticker": "JTAI", "cik": "1861622", "company": "Jet.AI Inc.", "company_raw": "Jet.AI Inc.", "who": "Patrick McNulty", "who_key": "MCNULTY PATRICK", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 0.0, "score": 33.8, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Nonscheduled", "country": "United States", "headline": "JTAI draws $0 from the C-suite", "source_url": "https://www.sec.gov/Archives/edgar/data/1861622/000149315224035550/0001493152-24-035550-index.htm", "trade_date": "2024-07-25", "timestamp": "2024-07-25", "mins": 1196152}, {"id": "0001493152-23-034713", "src": "INSIDERS", "ticker": "JTAI", "cik": "1861622", "company": "Jet.AI Inc.", "company_raw": "Jet.AI Inc.", "who": "George Murnane III", "who_key": "MURNANE GEORGE III", "role": "Interim CFO, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Nonscheduled", "country": "United States", "headline": "CFO files routine paperwork on JTAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1861622/000149315223034713/0001493152-23-034713-index.htm", "trade_date": "2023-09-22", "timestamp": "2023-09-22", "mins": 1638232}, {"id": "0001493152-23-034714", "src": "INSIDERS", "ticker": "JTAI", "cik": "1861622", "company": "Jet.AI Inc.", "company_raw": "Jet.AI Inc.", "who": "Patrick McNulty", "who_key": "MCNULTY PATRICK", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Nonscheduled", "country": "United States", "headline": "C-suite exec files routine paperwork on JTAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1861622/000149315223034714/0001493152-23-034714-index.htm", "trade_date": "2023-09-22", "timestamp": "2023-09-22", "mins": 1638232}, {"id": "0001060584-23-000003", "src": "INSIDERS", "ticker": "JTAI", "cik": "1861622", "company": "Jet.AI Inc.", "company_raw": "Jet.AI Inc.", "who": "George Murnane III", "who_key": "MURNANE GEORGE III", "role": "INTERIM CFO, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Nonscheduled", "country": "United States", "headline": "CFO files routine paperwork on JTAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1861622/000106058423000003/0001060584-23-000003-index.htm", "trade_date": "2023-08-10", "timestamp": "2023-08-10", "mins": 1700152}, {"id": "0001990518-23-000002", "src": "INSIDERS", "ticker": "JTAI", "cik": "1861622", "company": "Jet.AI Inc.", "company_raw": "Jet.AI Inc.", "who": "Michael D. Winston", "who_key": "WINSTON MICHAEL D.", "role": "EXEC. CHAIRMAN & INTERIM CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Nonscheduled", "country": "United States", "headline": "CEO files routine paperwork on JTAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1861622/000199051823000002/0001990518-23-000002-index.htm", "trade_date": "2023-08-10", "timestamp": "2023-08-10", "mins": 1700152}, {"id": "0001989241-23-000002", "src": "INSIDERS", "ticker": "JTAI", "cik": "1861622", "company": "Jet.AI Inc.", "company_raw": "Jet.AI Inc.", "who": "Patrick McNulty", "who_key": "MCNULTY PATRICK", "role": "CHIEF OPERATING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Nonscheduled", "country": "United States", "headline": "C-suite exec files routine paperwork on JTAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1861622/000198924123000002/0001989241-23-000002-index.htm", "trade_date": "2023-08-10", "timestamp": "2023-08-10", "mins": 1700152}, {"id": "0001989238-23-000002", "src": "INSIDERS", "ticker": "JTAI", "cik": "1861622", "company": "Jet.AI Inc.", "company_raw": "Jet.AI Inc.", "who": "Ehud Talmor", "who_key": "TALMOR EHUD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Nonscheduled", "country": "United States", "headline": "Director files routine paperwork on JTAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1861622/000198923823000002/0001989238-23-000002-index.htm", "trade_date": "2023-08-10", "timestamp": "2023-08-10", "mins": 1700152}, {"id": "0001989422-23-000002", "src": "INSIDERS", "ticker": "JTAI", "cik": "1861622", "company": "Jet.AI Inc.", "company_raw": "Jet.AI Inc.", "who": "Ran David", "who_key": "DAVID RAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Nonscheduled", "country": "United States", "headline": "Director files routine paperwork on JTAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1861622/000198942223000002/0001989422-23-000002-index.htm", "trade_date": "2023-08-10", "timestamp": "2023-08-10", "mins": 1700152}], "recent_buys": [{"id": "0001493152-24-035550", "src": "INSIDERS", "ticker": "JTAI", "cik": "1861622", "company": "Jet.AI Inc.", "company_raw": "Jet.AI Inc.", "who": "Patrick McNulty", "who_key": "MCNULTY PATRICK", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 0.0, "score": 33.8, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Nonscheduled", "country": "United States", "headline": "JTAI draws $0 from the C-suite", "source_url": "https://www.sec.gov/Archives/edgar/data/1861622/000149315224035550/0001493152-24-035550-index.htm", "trade_date": "2024-07-25", "timestamp": "2024-07-25", "mins": 1196152}, {"id": "0001493152-24-033262", "src": "INSIDERS", "ticker": "JTAI", "cik": "1861622", "company": "Jet.AI Inc.", "company_raw": "Jet.AI Inc.", "who": "George Murnane III", "who_key": "MURNANE GEORGE III", "role": "Interim CFO, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 0.0, "score": 22.5, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Nonscheduled", "country": "United States", "headline": "CFO opens the wallet: $0 of JTAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1861622/000149315224033262/0001493152-24-033262-index.htm", "trade_date": "2024-07-25", "timestamp": "2024-07-25", "mins": 1196152}, {"id": "0001493152-24-033080", "src": "INSIDERS", "ticker": "JTAI", "cik": "1861622", "company": "Jet.AI Inc.", "company_raw": "Jet.AI Inc.", "who": "Michael D. Winston", "who_key": "WINSTON MICHAEL D.", "role": "Exec. Chairman; Interim CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 0.0, "score": 40.0, "price_sensitive": true, "cluster": 0, "industry": "Air Transportation, Nonscheduled", "country": "United States", "headline": "3 insiders now buying JTAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1861622/000149315224033080/0001493152-24-033080-index.htm", "trade_date": "2024-07-25", "timestamp": "2024-07-25", "mins": 1196152}], "institutional": [{"id": "13DG-0001753926-26-001166", "src": "13DG", "ticker": "JTAI", "cik": "1861622", "company": "Jet.AI Inc.", "company_raw": "Jet.AI Inc.", "who": "Hexstone Capital LLC", "who_key": "Hexstone Capital LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Nonscheduled", "country": "United States", "headline": "Hexstone Capital LLC takes a 9.4% passive stake in JTAI", "source_url": "https://www.sec.gov/Archives/edgar/data/2066973/0001753926-26-001166-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-02", "mins": 178072}, {"id": "13DG-0001753926-26-000798", "src": "13DG", "ticker": "JTAI", "cik": "1861622", "company": "Jet.AI Inc.", "company_raw": "Jet.AI Inc.", "who": "Hexstone Capital LLC", "who_key": "Hexstone Capital LLC", "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": "Air Transportation, Nonscheduled", "country": "United States", "headline": "Hexstone Capital LLC raises a passive stake in JTAI", "source_url": "https://www.sec.gov/Archives/edgar/data/2066973/0001753926-26-000798-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257272}, {"id": "13DG-0001753926-26-000797", "src": "13DG", "ticker": "JTAI", "cik": "1861622", "company": "Jet.AI Inc.", "company_raw": "Jet.AI Inc.", "who": "Ionic Ventures, LLC", "who_key": "Ionic Ventures, LLC", "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": "Air Transportation, Nonscheduled", "country": "United States", "headline": "Ionic Ventures, LLC raises a passive stake in JTAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1769419/0001753926-26-000797-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257272}], "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": "Jet.AI Inc. - Common Stock", "new_value": "Jet.AI Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001861622", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001861622", "applied": 1, "detected_at": "2026-10-25T10:21:19.900547"}]}, "key_people": [{"who": "Michael D. Winston", "who_key": "WINSTON MICHAEL D.", "role": "Exec. Chairman; Interim CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 0, "net": 0, "trades": 1, "top_score": 40.0, "lean": "buying", "history": [{"action": "BUY", "amount": 0, "date": "2024-07-25", "score": 40.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1861622/000149315224033080/0001493152-24-033080-index.htm"}], "latest": {"action": "BUY", "amount": 0, "date": "2024-07-25", "score": 40.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1861622/000149315224033080/0001493152-24-033080-index.htm"}}, {"who": "George Murnane III", "who_key": "MURNANE GEORGE III", "role": "Interim CFO, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 0, "net": 0, "trades": 1, "top_score": 22.5, "lean": "buying", "history": [{"action": "BUY", "amount": 0, "date": "2024-07-25", "score": 22.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1861622/000149315224033262/0001493152-24-033262-index.htm"}], "latest": {"action": "BUY", "amount": 0, "date": "2024-07-25", "score": 22.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1861622/000149315224033262/0001493152-24-033262-index.htm"}}, {"who": "Patrick McNulty", "who_key": "MCNULTY PATRICK", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 0, "net": 0, "trades": 1, "top_score": 33.8, "lean": "buying", "history": [{"action": "BUY", "amount": 0, "date": "2024-07-25", "score": 33.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1861622/000149315224035550/0001493152-24-035550-index.htm"}], "latest": {"action": "BUY", "amount": 0, "date": "2024-07-25", "score": 33.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1861622/000149315224035550/0001493152-24-035550-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001493152-26-038333", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001493152-26-035824", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001493152-26-034101", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0001493152-26-033784", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-09", "title": "Form SCHEDULE 13G", "accession": "0001753926-26-001166", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001493152-26-032089", "price_sensitive": true}, {"form": "425", "date": "2026-07-06", "title": "Form 425", "accession": "0001493152-26-032088", "price_sensitive": false}, {"form": "425", "date": "2026-06-24", "title": "Form 425", "accession": "0001493152-26-029874", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-24", "title": "Material event", "accession": "0001493152-26-029873", "price_sensitive": true}, {"form": "425", "date": "2026-06-12", "title": "Form 425", "accession": "0001493152-26-028450", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001493152-26-028446", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001493152-26-024854", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001493152-26-023101", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-08", "title": "Form SCHEDULE 13G/A", "accession": "0001753926-26-000798", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-08", "title": "Form SCHEDULE 13G/A", "accession": "0001753926-26-000797", "price_sensitive": false}, {"form": "DEFM14A", "date": "2026-05-04", "title": "Form DEFM14A", "accession": "0001493152-26-021030", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-23", "title": "Material event", "accession": "0001493152-26-018638", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-10", "title": "Material event", "accession": "0001493152-26-016168", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-18", "title": "Material event", "accession": "0001493152-26-011201", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-03-16", "title": "Form SCHEDULE 13D/A", "accession": "0002109294-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-13", "title": "Material event", "accession": "0001493152-26-010051", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-06", "title": "Annual report", "accession": "0001493152-26-009165", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-02-27", "title": "Form SCHEDULE 13D/A", "accession": "0002109294-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-02-17", "title": "Form SCHEDULE 13D/A", "accession": "0002109294-26-000003", "price_sensitive": false}, {"form": "8-A12B", "date": "2026-02-13", "title": "Form 8-A12B", "accession": "0001493152-26-006717", "price_sensitive": false}], "performance": {"ticker": "JTAI", "has_prices": true, "summary": {"n": 3, "avg": -0.9999113958084432, "win_rate": 0.0, "best": -0.9999113958084431, "worst": -0.9999113958084431, "as_of": "2026-09-18"}, "buys": [{"who": "MCNULTY PATRICK", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 0.0, "date": "2024-07-25", "score": 33.8, "ref_price": 15518.4532, "return": -0.9999113958084431}, {"who": "MURNANE GEORGE III", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Interim CFO, Director, 10% Owner", "amount": 0.0, "date": "2024-07-25", "score": 22.5, "ref_price": 15518.4532, "return": -0.9999113958084431}, {"who": "WINSTON MICHAEL D.", "person_type": "CEO", "person_label": "CEOs", "role": "Exec. Chairman; Interim CEO, Director, 10% Owner", "amount": 0.0, "date": "2024-07-25", "score": 40.0, "ref_price": 15518.4532, "return": -0.9999113958084431}]}, "price_series": [{"date": "2021-10-01", "close": 452333.6615, "volume": null}, {"date": "2021-10-04", "close": 452333.6615, "volume": null}, {"date": "2021-10-05", "close": 453715.5362, "volume": 2.0}, {"date": "2021-10-06", "close": 453715.5362, "volume": 3.0}, {"date": "2021-10-07", "close": 453254.9113, "volume": 14.0}, {"date": "2021-10-08", "close": 453254.9113, "volume": null}, {"date": "2021-10-11", "close": 453715.5362, "volume": 2.0}, {"date": "2021-10-12", "close": 456709.5981, "volume": 2.0}, {"date": "2021-10-13", "close": 456939.9106, "volume": null}, {"date": "2021-10-14", "close": 457861.1604, "volume": 2.0}, {"date": "2021-10-15", "close": 457861.1604, "volume": 1.0}, {"date": "2021-10-18", "close": 457861.1604, "volume": null}, {"date": "2021-10-19", "close": 456939.9106, "volume": 1.0}, {"date": "2021-10-20", "close": 456479.2857, "volume": 3.0}, {"date": "2021-10-21", "close": 454176.1611, "volume": 10.0}, {"date": "2021-10-22", "close": 454176.1611, "volume": null}, {"date": "2021-10-25", "close": 454176.1611, "volume": null}, {"date": "2021-10-26", "close": 456479.2857, "volume": null}, {"date": "2021-10-27", "close": 457400.5355, "volume": 5.0}, {"date": "2021-10-28", "close": 457400.5355, "volume": null}, {"date": "2021-10-29", "close": 457861.1604, "volume": 7.0}, {"date": "2021-11-01", "close": 457861.1604, "volume": null}, {"date": "2021-11-02", "close": 458321.7853, "volume": 2.0}, {"date": "2021-11-03", "close": 458321.7853, "volume": null}, {"date": "2021-11-04", "close": 456479.2857, "volume": 16.0}, {"date": "2021-11-05", "close": 457400.5355, "volume": 1.0}, {"date": "2021-11-08", "close": 456939.9106, "volume": null}, {"date": "2021-11-09", "close": 457400.5355, "volume": null}, {"date": "2021-11-10", "close": 456018.6608, "volume": null}, {"date": "2021-11-11", "close": 456018.6608, "volume": null}, {"date": "2021-11-12", "close": 459703.66, "volume": 1.0}, {"date": "2021-11-15", "close": 459243.0351, "volume": null}, {"date": "2021-11-16", "close": 460624.9099, "volume": null}, {"date": "2021-11-17", "close": 457861.1604, "volume": null}, {"date": "2021-11-18", "close": 456939.9106, "volume": null}, {"date": "2021-11-19", "close": 458782.4102, "volume": null}, {"date": "2021-11-22", "close": 458782.4102, "volume": null}, {"date": "2021-11-23", "close": 460164.2849, "volume": null}, {"date": "2021-11-24", "close": 458966.6602, "volume": null}, {"date": "2021-11-26", "close": 457861.1604, "volume": null}, {"date": "2021-11-29", "close": 460624.9099, "volume": null}, {"date": "2021-11-30", "close": 457400.5355, "volume": null}, {"date": "2021-12-01", "close": 458321.7853, "volume": null}, {"date": "2021-12-02", "close": 458321.7853, "volume": null}, {"date": "2021-12-03", "close": 456944.5168, "volume": null}, {"date": "2021-12-06", "close": 456944.5168, "volume": null}, {"date": "2021-12-07", "close": 457400.5355, "volume": 2.0}, {"date": "2021-12-08", "close": 457400.5355, "volume": null}, {"date": "2021-12-09", "close": 456018.6608, "volume": null}, {"date": "2021-12-10", "close": 456939.9106, "volume": null}, {"date": "2021-12-13", "close": 456018.6608, "volume": null}, {"date": "2021-12-14", "close": 455558.0358, "volume": null}, {"date": "2021-12-15", "close": 455097.4109, "volume": null}, {"date": "2021-12-16", "close": 453715.5362, "volume": 1.0}, {"date": "2021-12-17", "close": 456479.2857, "volume": null}, {"date": "2021-12-20", "close": 456479.2857, "volume": null}, {"date": "2021-12-21", "close": 456479.2857, "volume": null}, {"date": "2021-12-22", "close": 456479.2857, "volume": null}, {"date": "2021-12-23", "close": 456479.2857, "volume": null}, {"date": "2021-12-27", "close": 456479.2857, "volume": null}, {"date": "2021-12-28", "close": 456479.2857, "volume": null}, {"date": "2021-12-29", "close": 456479.2857, "volume": null}, {"date": "2021-12-30", "close": 456018.6608, "volume": null}, {"date": "2021-12-31", "close": 456018.6608, "volume": null}, {"date": "2022-01-03", "close": 456018.6608, "volume": null}, {"date": "2022-01-04", "close": 456479.2857, "volume": null}, {"date": "2022-01-05", "close": 456479.2857, "volume": null}, {"date": "2022-01-06", "close": 456479.2857, "volume": 2.0}, {"date": "2022-01-07", "close": 456479.2857, "volume": null}, {"date": "2022-01-10", "close": 456479.2857, "volume": null}, {"date": "2022-01-11", "close": 456479.2857, "volume": 2.0}, {"date": "2022-01-12", "close": 456479.2857, "volume": null}, {"date": "2022-01-13", "close": 456939.9106, "volume": 1.0}, {"date": "2022-01-14", "close": 456939.9106, "volume": null}, {"date": "2022-01-18", "close": 457400.5355, "volume": null}, {"date": "2022-01-19", "close": 457400.5355, "volume": null}, {"date": "2022-01-20", "close": 456018.6608, "volume": null}, {"date": "2022-01-21", "close": 456018.6608, "volume": null}, {"date": "2022-01-24", "close": 456479.2857, "volume": null}, {"date": "2022-01-25", "close": 456939.9106, "volume": null}, {"date": "2022-01-26", "close": 457400.5355, "volume": 1.0}, {"date": "2022-01-27", "close": 456018.6608, "volume": null}, {"date": "2022-01-28", "close": 456018.6608, "volume": null}, {"date": "2022-01-31", "close": 456018.6608, "volume": null}, {"date": "2022-02-01", "close": 456018.6608, "volume": null}, {"date": "2022-02-02", "close": 456018.6608, "volume": null}, {"date": "2022-02-03", "close": 456018.6608, "volume": null}, {"date": "2022-02-04", "close": 456479.2857, "volume": null}, {"date": "2022-02-07", "close": 457552.5417, "volume": null}, {"date": "2022-02-08", "close": 457400.5355, "volume": null}, {"date": "2022-02-09", "close": 457400.5355, "volume": null}, {"date": "2022-02-10", "close": 458321.7853, "volume": null}, {"date": "2022-02-11", "close": 457861.1604, "volume": null}, {"date": "2022-02-14", "close": 457861.1604, "volume": null}, {"date": "2022-02-15", "close": 458321.7853, "volume": null}, {"date": "2022-02-16", "close": 458321.7853, "volume": null}, {"date": "2022-02-17", "close": 458321.7853, "volume": null}, {"date": "2022-02-18", "close": 458321.7853, "volume": null}, {"date": "2022-02-22", "close": 458321.7853, "volume": null}, {"date": "2022-02-23", "close": 457861.1604, "volume": null}, {"date": "2022-02-24", "close": 457861.1604, "volume": null}, {"date": "2022-02-25", "close": 458091.4729, "volume": null}, {"date": "2022-02-28", "close": 458321.7853, "volume": null}, {"date": "2022-03-01", "close": 458782.4102, "volume": null}, {"date": "2022-03-02", "close": 458782.4102, "volume": null}, {"date": "2022-03-03", "close": 458782.4102, "volume": null}, {"date": "2022-03-04", "close": 458782.4102, "volume": null}, {"date": "2022-03-07", "close": 458782.4102, "volume": null}, {"date": "2022-03-08", "close": 458782.4102, "volume": null}, {"date": "2022-03-09", "close": 458782.4102, "volume": null}, {"date": "2022-03-10", "close": 458782.4102, "volume": 1.0}, {"date": "2022-03-11", "close": 459243.0351, "volume": null}, {"date": "2022-03-14", "close": 458782.4102, "volume": null}, {"date": "2022-03-15", "close": 459243.0351, "volume": null}, {"date": "2022-03-16", "close": 459243.0351, "volume": 1.0}, {"date": "2022-03-17", "close": 458782.4102, "volume": null}, {"date": "2022-03-18", "close": 459703.66, "volume": null}, {"date": "2022-03-21", "close": 459243.0351, "volume": null}, {"date": "2022-03-22", "close": 459243.0351, "volume": null}, {"date": "2022-03-23", "close": 459243.0351, "volume": null}, {"date": "2022-03-24", "close": 459243.0351, "volume": null}, {"date": "2022-03-25", "close": 459703.66, "volume": null}, {"date": "2022-03-28", "close": 459703.66, "volume": null}, {"date": "2022-03-29", "close": 459703.66, "volume": null}, {"date": "2022-03-30", "close": 459703.66, "volume": null}, {"date": "2022-03-31", "close": 460624.9099, "volume": 1.0}, {"date": "2022-04-01", "close": 459703.66, "volume": null}, {"date": "2022-04-04", "close": 460624.9099, "volume": 4.0}, {"date": "2022-04-05", "close": 461085.5348, "volume": null}, {"date": "2022-04-06", "close": 461085.5348, "volume": null}, {"date": "2022-04-07", "close": 461085.5348, "volume": null}, {"date": "2022-04-08", "close": 461085.5348, "volume": null}, {"date": "2022-04-11", "close": 460624.9099, "volume": null}, {"date": "2022-04-12", "close": 461546.1597, "volume": null}, {"date": "2022-04-13", "close": 461546.1597, "volume": null}, {"date": "2022-04-14", "close": 462006.7846, "volume": null}, {"date": "2022-04-18", "close": 460624.9099, "volume": null}, {"date": "2022-04-19", "close": 460624.9099, "volume": null}, {"date": "2022-04-20", "close": 461550.7659, "volume": null}, {"date": "2022-04-21", "close": 461546.1597, "volume": null}, {"date": "2022-04-22", "close": 461546.1597, "volume": null}, {"date": "2022-04-25", "close": 462467.4095, "volume": null}, {"date": "2022-04-26", "close": 462467.4095, "volume": null}, {"date": "2022-04-27", "close": 462928.0344, "volume": 1.0}, {"date": "2022-04-28", "close": 462928.0344, "volume": null}, {"date": "2022-04-29", "close": 462928.0344, "volume": null}, {"date": "2022-05-02", "close": 462928.0344, "volume": null}, {"date": "2022-05-03", "close": 462928.0344, "volume": null}, {"date": "2022-05-04", "close": 462928.0344, "volume": null}, {"date": "2022-05-05", "close": 461546.1597, "volume": null}, {"date": "2022-05-06", "close": 461546.1597, "volume": null}, {"date": "2022-05-09", "close": 461546.1597, "volume": null}, {"date": "2022-05-10", "close": 461546.1597, "volume": null}, {"date": "2022-05-11", "close": 461546.1597, "volume": null}, {"date": "2022-05-12", "close": 460164.2849, "volume": null}, {"date": "2022-05-13", "close": 460624.9099, "volume": null}, {"date": "2022-05-16", "close": 462467.4095, "volume": null}, {"date": "2022-05-17", "close": 460624.9099, "volume": null}, {"date": "2022-05-18", "close": 461315.8472, "volume": 8.0}, {"date": "2022-05-19", "close": 460164.2849, "volume": null}, {"date": "2022-05-20", "close": 460164.2849, "volume": null}, {"date": "2022-05-23", "close": 460624.9099, "volume": null}, {"date": "2022-05-24", "close": 460164.2849, "volume": null}, {"date": "2022-05-25", "close": 460624.9099, "volume": null}, {"date": "2022-05-26", "close": 460717.0348, "volume": null}, {"date": "2022-05-27", "close": 460717.0348, "volume": null}, {"date": "2022-05-31", "close": 461085.5348, "volume": 1.0}, {"date": "2022-06-01", "close": 461085.5348, "volume": null}, {"date": "2022-06-02", "close": 461546.1597, "volume": null}, {"date": "2022-06-03", "close": 461085.5348, "volume": 9.0}, {"date": "2022-06-06", "close": 461546.1597, "volume": 1.0}, {"date": "2022-06-07", "close": 461546.1597, "volume": null}, {"date": "2022-06-08", "close": 461315.8472, "volume": null}, {"date": "2022-06-09", "close": 461085.5348, "volume": null}, {"date": "2022-06-10", "close": 462697.722, "volume": 1.0}, {"date": "2022-06-13", "close": 462006.7846, "volume": null}, {"date": "2022-06-14", "close": 462006.7846, "volume": null}, {"date": "2022-06-15", "close": 462467.4095, "volume": null}, {"date": "2022-06-16", "close": 461085.5348, "volume": 2.0}, {"date": "2022-06-17", "close": 461776.4721, "volume": 3.0}, {"date": "2022-06-21", "close": 462006.7846, "volume": 2.0}, {"date": "2022-06-22", "close": 462006.7846, "volume": 3.0}, {"date": "2022-06-23", "close": 461546.1597, "volume": null}, {"date": "2022-06-24", "close": 462467.4095, "volume": 1.0}, {"date": "2022-06-27", "close": 462928.0344, "volume": 2.0}, {"date": "2022-06-28", "close": 462928.0344, "volume": null}, {"date": "2022-06-29", "close": 462928.0344, "volume": null}, {"date": "2022-06-30", "close": 461546.1597, "volume": null}, {"date": "2022-07-01", "close": 461546.1597, "volume": null}, {"date": "2022-07-05", "close": 462006.7846, "volume": 1.0}, {"date": "2022-07-06", "close": 462006.7846, "volume": null}, {"date": "2022-07-07", "close": 461776.4721, "volume": 2.0}, {"date": "2022-07-08", "close": 461546.1597, "volume": null}, {"date": "2022-07-11", "close": 461546.1597, "volume": null}, {"date": "2022-07-12", "close": 462467.4095, "volume": 1.0}, {"date": "2022-07-13", "close": 462467.4095, "volume": null}, {"date": "2022-07-14", "close": 462006.7846, "volume": null}, {"date": "2022-07-15", "close": 462467.4095, "volume": null}, {"date": "2022-07-18", "close": 463849.2842, "volume": null}, {"date": "2022-07-19", "close": 464309.9091, "volume": null}, {"date": "2022-07-20", "close": 464309.9091, "volume": null}, {"date": "2022-07-21", "close": 464309.9091, "volume": null}, {"date": "2022-07-22", "close": 464309.9091, "volume": null}, {"date": "2022-07-25", "close": 464309.9091, "volume": null}, {"date": "2022-07-26", "close": 463388.6593, "volume": 5.0}, {"date": "2022-07-27", "close": 463388.6593, "volume": null}, {"date": "2022-07-28", "close": 463849.2842, "volume": null}, {"date": "2022-07-29", "close": 463849.2842, "volume": null}, {"date": "2022-08-01", "close": 463849.2842, "volume": null}, {"date": "2022-08-02", "close": 463388.6593, "volume": 9.0}, {"date": "2022-08-03", "close": 463388.6593, "volume": null}, {"date": "2022-08-04", "close": 463388.6593, "volume": null}, {"date": "2022-08-05", "close": 463388.6593, "volume": null}, {"date": "2022-08-08", "close": 463388.6593, "volume": null}, {"date": "2022-08-09", "close": 463388.6593, "volume": null}, {"date": "2022-08-10", "close": 463388.6593, "volume": 1.0}, {"date": "2022-08-11", "close": 464309.9091, "volume": null}, {"date": "2022-08-12", "close": 464770.534, "volume": null}, {"date": "2022-08-15", "close": 464309.9091, "volume": null}, {"date": "2022-08-16", "close": 464309.9091, "volume": null}, {"date": "2022-08-17", "close": 463849.2842, "volume": 9.0}, {"date": "2022-08-18", "close": 463158.3469, "volume": 5.0}, {"date": "2022-08-19", "close": 463158.3469, "volume": null}, {"date": "2022-08-22", "close": 463158.3469, "volume": 5.0}, {"date": "2022-08-23", "close": 463388.6593, "volume": 1.0}, {"date": "2022-08-24", "close": 463388.6593, "volume": null}, {"date": "2022-08-25", "close": 462006.7846, "volume": 5.0}, {"date": "2022-08-26", "close": 462928.0344, "volume": null}, {"date": "2022-08-29", "close": 462467.4095, "volume": null}, {"date": "2022-08-30", "close": 462928.0344, "volume": null}, {"date": "2022-08-31", "close": 462928.0344, "volume": null}, {"date": "2022-09-01", "close": 462928.0344, "volume": null}, {"date": "2022-09-02", "close": 462697.722, "volume": null}, {"date": "2022-09-06", "close": 462697.722, "volume": null}, {"date": "2022-09-07", "close": 462697.722, "volume": null}, {"date": "2022-09-08", "close": 462697.722, "volume": null}, {"date": "2022-09-09", "close": 462928.0344, "volume": null}, {"date": "2022-09-12", "close": 462928.0344, "volume": null}, {"date": "2022-09-13", "close": 462928.0344, "volume": null}, {"date": "2022-09-14", "close": 462928.0344, "volume": null}, {"date": "2022-09-15", "close": 462928.0344, "volume": null}, {"date": "2022-09-16", "close": 462928.0344, "volume": null}, {"date": "2022-09-19", "close": 463388.6593, "volume": null}, {"date": "2022-09-20", "close": 462928.0344, "volume": null}, {"date": "2022-09-21", "close": 463849.2842, "volume": null}, {"date": "2022-09-22", "close": 463849.2842, "volume": null}, {"date": "2022-09-23", "close": 462467.4095, "volume": null}, {"date": "2022-09-26", "close": 462467.4095, "volume": null}, {"date": "2022-09-27", "close": 463849.2842, "volume": 4.0}, {"date": "2022-09-28", "close": 464305.3029, "volume": null}, {"date": "2022-09-29", "close": 464305.3029, "volume": null}, {"date": "2022-09-30", "close": 464305.3029, "volume": null}, {"date": "2022-10-03", "close": 463388.6593, "volume": null}, {"date": "2022-10-04", "close": 463849.2842, "volume": null}, {"date": "2022-10-05", "close": 464770.534, "volume": null}, {"date": "2022-10-06", "close": 464770.534, "volume": null}, {"date": "2022-10-07", "close": 464770.534, "volume": null}, {"date": "2022-10-10", "close": 464770.534, "volume": null}, {"date": "2022-10-11", "close": 464770.534, "volume": 2.0}, {"date": "2022-10-12", "close": 466843.3461, "volume": 10.0}, {"date": "2022-10-13", "close": 466843.3461, "volume": null}, {"date": "2022-10-14", "close": 467073.6586, "volume": 1.0}, {"date": "2022-10-17", "close": 467073.6586, "volume": null}, {"date": "2022-10-18", "close": 467073.6586, "volume": null}, {"date": "2022-10-19", "close": 467073.6586, "volume": 1.0}, {"date": "2022-10-20", "close": 467073.6586, "volume": null}, {"date": "2022-10-21", "close": 467534.2835, "volume": null}, {"date": "2022-10-24", "close": 467764.596, "volume": null}, {"date": "2022-10-25", "close": 468916.1582, "volume": null}, {"date": "2022-10-26", "close": 469376.7831, "volume": null}, {"date": "2022-10-27", "close": 469376.7831, "volume": null}, {"date": "2022-10-28", "close": 469837.4081, "volume": null}, {"date": "2022-10-31", "close": 469837.4081, "volume": 1.0}, {"date": "2022-11-01", "close": 469837.4081, "volume": 1.0}, {"date": "2022-11-02", "close": 469837.4081, "volume": null}, {"date": "2022-11-03", "close": 469607.0956, "volume": 2.0}, {"date": "2022-11-04", "close": 472140.5326, "volume": 1.0}, {"date": "2022-11-07", "close": 472140.5326, "volume": 4.0}, {"date": "2022-11-08", "close": 475825.5319, "volume": 1.0}, {"date": "2022-11-09", "close": 477207.4066, "volume": null}, {"date": "2022-11-10", "close": 476516.4692, "volume": null}, {"date": "2022-11-11", "close": 474904.2821, "volume": null}, {"date": "2022-11-14", "close": 474904.2821, "volume": null}, {"date": "2022-11-15", "close": 475364.907, "volume": 3.0}, {"date": "2022-11-16", "close": 474904.2821, "volume": null}, {"date": "2022-11-17", "close": 475364.907, "volume": null}, {"date": "2022-11-18", "close": 475364.907, "volume": null}, {"date": "2022-11-21", "close": 475825.5319, "volume": null}, {"date": "2022-11-22", "close": 475364.907, "volume": null}, {"date": "2022-11-23", "close": 476746.7817, "volume": null}, {"date": "2022-11-25", "close": 476746.7817, "volume": null}, {"date": "2022-11-28", "close": 475595.2194, "volume": null}, {"date": "2022-11-29", "close": 475825.5319, "volume": 1.0}, {"date": "2022-11-30", "close": 475894.6256, "volume": null}, {"date": "2022-12-01", "close": 475825.5319, "volume": 2.0}, {"date": "2022-12-02", "close": 475825.5319, "volume": null}, {"date": "2022-12-05", "close": 475825.5319, "volume": null}, {"date": "2022-12-06", "close": 475825.5319, "volume": null}, {"date": "2022-12-07", "close": 475825.5319, "volume": null}, {"date": "2022-12-08", "close": 475825.5319, "volume": null}, {"date": "2022-12-09", "close": 475825.5319, "volume": null}, {"date": "2022-12-12", "close": 475825.5319, "volume": null}, {"date": "2022-12-13", "close": 476286.1568, "volume": null}, {"date": "2022-12-14", "close": 476746.7817, "volume": null}, {"date": "2022-12-15", "close": 476751.388, "volume": null}, {"date": "2022-12-16", "close": 476751.388, "volume": null}, {"date": "2022-12-19", "close": 476746.7817, "volume": null}, {"date": "2022-12-20", "close": 476746.7817, "volume": null}, {"date": "2022-12-21", "close": 476746.7817, "volume": null}, {"date": "2022-12-22", "close": 476746.7817, "volume": null}, {"date": "2022-12-23", "close": 477668.0315, "volume": null}, {"date": "2022-12-27", "close": 477668.0315, "volume": null}, {"date": "2022-12-28", "close": 478589.2813, "volume": null}, {"date": "2022-12-29", "close": 478589.2813, "volume": null}, {"date": "2022-12-30", "close": 481353.0308, "volume": null}, {"date": "2023-01-03", "close": 481353.0308, "volume": null}, {"date": "2023-01-04", "close": 480431.781, "volume": null}, {"date": "2023-01-05", "close": 481353.0308, "volume": null}, {"date": "2023-01-06", "close": 481353.0308, "volume": null}, {"date": "2023-01-09", "close": 481353.0308, "volume": null}, {"date": "2023-01-10", "close": 481353.0308, "volume": null}, {"date": "2023-01-11", "close": 481353.0308, "volume": null}, {"date": "2023-01-12", "close": 481353.0308, "volume": null}, {"date": "2023-01-13", "close": 485959.2799, "volume": null}, {"date": "2023-01-17", "close": 486419.9048, "volume": null}, {"date": "2023-01-18", "close": 486419.9048, "volume": null}, {"date": "2023-01-19", "close": 486419.9048, "volume": null}, {"date": "2023-01-20", "close": 486880.5297, "volume": null}, {"date": "2023-01-23", "close": 486880.5297, "volume": null}, {"date": "2023-01-24", "close": 486880.5297, "volume": null}, {"date": "2023-01-25", "close": 486880.5297, "volume": null}, {"date": "2023-01-26", "close": 487341.1546, "volume": null}, {"date": "2023-01-27", "close": 487341.1546, "volume": null}, {"date": "2023-01-30", "close": 487341.1546, "volume": null}, {"date": "2023-01-31", "close": 487341.1546, "volume": null}, {"date": "2023-02-01", "close": 487341.1546, "volume": null}, {"date": "2023-02-02", "close": 487341.1546, "volume": null}, {"date": "2023-02-03", "close": 487341.1546, "volume": null}, {"date": "2023-02-06", "close": 487341.1546, "volume": null}, {"date": "2023-02-07", "close": 487341.1546, "volume": null}, {"date": "2023-02-08", "close": 487341.1546, "volume": null}, {"date": "2023-02-09", "close": 487341.1546, "volume": null}, {"date": "2023-02-10", "close": 487341.1546, "volume": null}, {"date": "2023-02-13", "close": 487341.1546, "volume": null}, {"date": "2023-02-14", "close": 487341.1546, "volume": null}, {"date": "2023-02-15", "close": 487341.1546, "volume": null}, {"date": "2023-02-16", "close": 487341.1546, "volume": null}, {"date": "2023-02-17", "close": 487341.1546, "volume": null}, {"date": "2023-02-21", "close": 487341.1546, "volume": null}, {"date": "2023-02-22", "close": 487341.1546, "volume": null}, {"date": "2023-02-23", "close": 487341.1546, "volume": null}, {"date": "2023-02-24", "close": 491486.7788, "volume": 2.0}, {"date": "2023-02-27", "close": 490565.529, "volume": 1.0}, {"date": "2023-02-28", "close": 490565.529, "volume": 1.0}, {"date": "2023-03-01", "close": 490565.529, "volume": null}, {"date": "2023-03-02", "close": 492868.6535, "volume": null}, {"date": "2023-03-03", "close": 492868.6535, "volume": null}, {"date": "2023-03-06", "close": 489183.6543, "volume": null}, {"date": "2023-03-07", "close": 489183.6543, "volume": null}, {"date": "2023-03-08", "close": 491947.4037, "volume": null}, {"date": "2023-03-09", "close": 491947.4037, "volume": null}, {"date": "2023-03-10", "close": 492868.6535, "volume": null}, {"date": "2023-03-13", "close": 492868.6535, "volume": null}, {"date": "2023-03-14", "close": 492868.6535, "volume": null}, {"date": "2023-03-15", "close": 492868.6535, "volume": null}, {"date": "2023-03-16", "close": 492868.6535, "volume": null}, {"date": "2023-03-17", "close": 491717.0913, "volume": null}, {"date": "2023-03-20", "close": 494480.8407, "volume": null}, {"date": "2023-03-21", "close": 494480.8407, "volume": null}, {"date": "2023-03-22", "close": 494480.8407, "volume": null}, {"date": "2023-03-23", "close": 494480.8407, "volume": null}, {"date": "2023-03-24", "close": 494711.1532, "volume": null}, {"date": "2023-03-27", "close": 494711.1532, "volume": null}, {"date": "2023-03-28", "close": 496553.6528, "volume": null}, {"date": "2023-03-29", "close": 496553.6528, "volume": null}, {"date": "2023-03-30", "close": 496553.6528, "volume": null}, {"date": "2023-03-31", "close": 493324.6722, "volume": null}, {"date": "2023-04-03", "close": 492873.2598, "volume": null}, {"date": "2023-04-04", "close": 492873.2598, "volume": null}, {"date": "2023-04-05", "close": 493329.2785, "volume": null}, {"date": "2023-04-06", "close": 493329.2785, "volume": null}, {"date": "2023-04-10", "close": 493329.2785, "volume": null}, {"date": "2023-04-11", "close": 493329.2785, "volume": null}, {"date": "2023-04-12", "close": 495171.7781, "volume": null}, {"date": "2023-04-13", "close": 495171.7781, "volume": null}, {"date": "2023-04-14", "close": 497014.2777, "volume": null}, {"date": "2023-04-17", "close": 499312.796, "volume": null}, {"date": "2023-04-18", "close": 499312.796, "volume": null}, {"date": "2023-04-19", "close": 499312.796, "volume": null}, {"date": "2023-04-20", "close": 499312.796, "volume": null}, {"date": "2023-04-21", "close": 499312.796, "volume": null}, {"date": "2023-04-24", "close": 499317.4023, "volume": null}, {"date": "2023-04-25", "close": 494711.1532, "volume": null}, {"date": "2023-04-26", "close": 494250.5283, "volume": null}, {"date": "2023-04-27", "close": 494250.5283, "volume": null}, {"date": "2023-04-28", "close": 495632.403, "volume": null}, {"date": "2023-05-01", "close": 498396.1525, "volume": null}, {"date": "2023-05-02", "close": 498396.1525, "volume": null}, {"date": "2023-05-03", "close": 498856.7774, "volume": null}, {"date": "2023-05-04", "close": 498856.7774, "volume": null}, {"date": "2023-05-05", "close": 500238.6521, "volume": null}, {"date": "2023-05-08", "close": 500238.6521, "volume": null}, {"date": "2023-05-09", "close": 500238.6521, "volume": null}, {"date": "2023-05-10", "close": 500238.6521, "volume": null}, {"date": "2023-05-11", "close": 500238.6521, "volume": null}, {"date": "2023-05-12", "close": 499778.0272, "volume": null}, {"date": "2023-05-15", "close": 499778.0272, "volume": null}, {"date": "2023-05-16", "close": 499778.0272, "volume": null}, {"date": "2023-05-17", "close": 499778.0272, "volume": null}, {"date": "2023-05-18", "close": 499778.0272, "volume": null}, {"date": "2023-05-19", "close": 499778.0272, "volume": null}, {"date": "2023-05-22", "close": 499778.0272, "volume": null}, {"date": "2023-05-23", "close": 499778.0272, "volume": null}, {"date": "2023-05-24", "close": 500699.277, "volume": null}, {"date": "2023-05-25", "close": 501620.5268, "volume": null}, {"date": "2023-05-26", "close": 500238.6521, "volume": null}, {"date": "2023-05-30", "close": 500238.6521, "volume": null}, {"date": "2023-05-31", "close": 505766.151, "volume": null}, {"date": "2023-06-01", "close": 511293.6499, "volume": null}, {"date": "2023-06-02", "close": 511293.6499, "volume": null}, {"date": "2023-06-05", "close": 504844.9012, "volume": null}, {"date": "2023-06-06", "close": 504844.9012, "volume": null}, {"date": "2023-06-07", "close": 504844.9012, "volume": null}, {"date": "2023-06-08", "close": 504844.9012, "volume": null}, {"date": "2023-06-09", "close": 507608.6507, "volume": null}, {"date": "2023-06-12", "close": 507608.6507, "volume": null}, {"date": "2023-06-13", "close": 504844.9012, "volume": null}, {"date": "2023-06-14", "close": 504844.9012, "volume": null}, {"date": "2023-06-15", "close": 504840.295, "volume": null}, {"date": "2023-06-16", "close": 504840.295, "volume": null}, {"date": "2023-06-20", "close": 504840.295, "volume": null}, {"date": "2023-06-21", "close": 504840.295, "volume": null}, {"date": "2023-06-22", "close": 509446.5441, "volume": null}, {"date": "2023-06-23", "close": 506226.7759, "volume": null}, {"date": "2023-06-26", "close": 508529.9005, "volume": null}, {"date": "2023-06-27", "close": 504844.9012, "volume": null}, {"date": "2023-06-28", "close": 504844.9012, "volume": null}, {"date": "2023-06-29", "close": 504844.9012, "volume": null}, {"date": "2023-06-30", "close": 500699.277, "volume": null}, {"date": "2023-07-03", "close": 504384.2763, "volume": null}, {"date": "2023-07-05", "close": 504384.2763, "volume": null}, {"date": "2023-07-06", "close": 503463.0265, "volume": null}, {"date": "2023-07-07", "close": 503463.0265, "volume": null}, {"date": "2023-07-10", "close": 503463.0265, "volume": null}, {"date": "2023-07-11", "close": 503463.0265, "volume": null}, {"date": "2023-07-12", "close": 503002.4016, "volume": null}, {"date": "2023-07-13", "close": 503467.6327, "volume": null}, {"date": "2023-07-14", "close": 503467.6327, "volume": null}, {"date": "2023-07-17", "close": 508990.5254, "volume": null}, {"date": "2023-07-18", "close": 508990.5254, "volume": null}, {"date": "2023-07-19", "close": 508999.7379, "volume": null}, {"date": "2023-07-20", "close": 508990.5254, "volume": null}, {"date": "2023-07-21", "close": 509446.5441, "volume": null}, {"date": "2023-07-24", "close": 509451.1503, "volume": null}, {"date": "2023-07-25", "close": 517281.7738, "volume": 1.0}, {"date": "2023-07-26", "close": 518203.0236, "volume": null}, {"date": "2023-07-27", "close": 512675.5247, "volume": 2.0}, {"date": "2023-07-28", "close": 513596.7745, "volume": null}, {"date": "2023-07-31", "close": 513136.1496, "volume": 1.0}, {"date": "2023-08-01", "close": 474328.5009, "volume": 1.0}, {"date": "2023-08-02", "close": 527415.5218, "volume": 1.0}, {"date": "2023-08-03", "close": 515899.899, "volume": null}, {"date": "2023-08-04", "close": 517281.7738, "volume": null}, {"date": "2023-08-07", "close": 429763.0409, "volume": 10.0}, {"date": "2023-08-08", "close": 415944.2936, "volume": 17.0}, {"date": "2023-08-09", "close": 462006.7846, "volume": 1.0}, {"date": "2023-08-10", "close": 396137.4225, "volume": 7.0}, {"date": "2023-08-11", "close": 305394.3152, "volume": 13.0}, {"date": "2023-08-14", "close": 230312.4549, "volume": 18.0}, {"date": "2023-08-15", "close": 239059.722, "volume": 7.0}, {"date": "2023-08-16", "close": 171352.4665, "volume": 3.0}, {"date": "2023-08-17", "close": 184249.9639, "volume": 4.0}, {"date": "2023-08-18", "close": 302630.5658, "volume": 121.0}, {"date": "2023-08-21", "close": 229851.83, "volume": 14.0}, {"date": "2023-08-22", "close": 207281.2094, "volume": 9.0}, {"date": "2023-08-23", "close": 202674.9603, "volume": 3.0}, {"date": "2023-08-24", "close": 199911.2109, "volume": 2.0}, {"date": "2023-08-25", "close": 188856.213, "volume": 3.0}, {"date": "2023-08-28", "close": 179183.0899, "volume": 2.0}, {"date": "2023-08-29", "close": 173655.591, "volume": 1.0}, {"date": "2023-08-30", "close": 152006.2203, "volume": 2.0}, {"date": "2023-08-31", "close": 170431.2166, "volume": 5.0}, {"date": "2023-09-01", "close": 168128.0921, "volume": 2.0}, {"date": "2023-09-05", "close": 179643.7148, "volume": 3.0}, {"date": "2023-09-06", "close": 181486.2145, "volume": 2.0}, {"date": "2023-09-07", "close": 173885.9035, "volume": null}, {"date": "2023-09-08", "close": 160758.0935, "volume": 1.0}, {"date": "2023-09-11", "close": 163521.843, "volume": 1.0}, {"date": "2023-09-12", "close": 162600.5932, "volume": null}, {"date": "2023-09-13", "close": 152448.4202, "volume": 1.0}, {"date": "2023-09-14", "close": 145096.8466, "volume": null}, {"date": "2023-09-15", "close": 140029.9726, "volume": 2.0}, {"date": "2023-09-18", "close": 124829.3506, "volume": null}, {"date": "2023-09-19", "close": 121835.2887, "volume": 1.0}, {"date": "2023-09-20", "close": 115616.8524, "volume": 2.0}, {"date": "2023-09-21", "close": 115156.2275, "volume": 2.0}, {"date": "2023-09-22", "close": 120914.0388, "volume": 1.0}, {"date": "2023-09-25", "close": 141411.8473, "volume": 3.0}, {"date": "2023-09-26", "close": 156151.8444, "volume": 1.0}, {"date": "2023-09-27", "close": 155230.5946, "volume": 7.0}, {"date": "2023-09-28", "close": 138648.0979, "volume": 2.0}, {"date": "2023-09-29", "close": 148551.5334, "volume": 1.0}, {"date": "2023-10-02", "close": 146478.7213, "volume": 1.0}, {"date": "2023-10-03", "close": 141872.4722, "volume": null}, {"date": "2023-10-04", "close": 138187.473, "volume": 1.0}, {"date": "2023-10-05", "close": 128974.9748, "volume": null}, {"date": "2023-10-06", "close": 113774.3527, "volume": 1.0}, {"date": "2023-10-09", "close": 116538.1022, "volume": null}, {"date": "2023-10-10", "close": 109168.1036, "volume": 1.0}, {"date": "2023-10-11", "close": 108246.8538, "volume": 1.0}, {"date": "2023-10-12", "close": 114695.6026, "volume": null}, {"date": "2023-10-13", "close": 113313.7278, "volume": null}, {"date": "2023-10-16", "close": 111471.2282, "volume": null}, {"date": "2023-10-17", "close": 112853.1029, "volume": null}, {"date": "2023-10-18", "close": 100416.2303, "volume": 1.0}, {"date": "2023-10-19", "close": 96270.6062, "volume": null}, {"date": "2023-10-20", "close": 101798.1051, "volume": null}, {"date": "2023-10-23", "close": 97652.4809, "volume": null}, {"date": "2023-10-24", "close": 92124.982, "volume": null}, {"date": "2023-10-25", "close": 82912.4838, "volume": null}, {"date": "2023-10-26", "close": 83373.1087, "volume": null}, {"date": "2023-10-27", "close": 64948.1123, "volume": 1.0}, {"date": "2023-10-30", "close": 70014.9863, "volume": null}, {"date": "2023-10-31", "close": 68633.1116, "volume": null}, {"date": "2023-11-01", "close": 50668.7401, "volume": 1.0}, {"date": "2023-11-02", "close": 54353.7394, "volume": null}, {"date": "2023-11-03", "close": 52511.2397, "volume": 1.0}, {"date": "2023-11-06", "close": 53432.4895, "volume": 1.0}, {"date": "2023-11-07", "close": 53893.1145, "volume": null}, {"date": "2023-11-08", "close": 53432.4895, "volume": null}, {"date": "2023-11-09", "close": 48365.6155, "volume": null}, {"date": "2023-11-10", "close": 49286.8654, "volume": null}, {"date": "2023-11-13", "close": 48365.6155, "volume": null}, {"date": "2023-11-14", "close": 58959.9885, "volume": 1.0}, {"date": "2023-11-15", "close": 62644.9877, "volume": 1.0}, {"date": "2023-11-16", "close": 60802.4881, "volume": 3.0}, {"date": "2023-11-17", "close": 68633.1116, "volume": 1.0}, {"date": "2023-11-20", "close": 70014.9863, "volume": 1.0}, {"date": "2023-11-21", "close": 68172.4867, "volume": 1.0}, {"date": "2023-11-22", "close": 69093.7365, "volume": 1.0}, {"date": "2023-11-24", "close": 75542.4852, "volume": null}, {"date": "2023-11-27", "close": 70475.6112, "volume": 1.0}, {"date": "2023-11-28", "close": 71396.861, "volume": 1.0}, {"date": "2023-11-29", "close": 78766.8596, "volume": 2.0}, {"date": "2023-11-30", "close": 78766.8596, "volume": 1.0}, {"date": "2023-12-01", "close": 78306.2347, "volume": null}, {"date": "2023-12-04", "close": 68172.4867, "volume": 1.0}, {"date": "2023-12-05", "close": 69554.3614, "volume": null}, {"date": "2023-12-06", "close": 69554.3614, "volume": null}, {"date": "2023-12-07", "close": 73699.9856, "volume": null}, {"date": "2023-12-08", "close": 74225.098, "volume": 1.0}, {"date": "2023-12-11", "close": 139108.7228, "volume": 1910.0}, {"date": "2023-12-12", "close": 124368.7257, "volume": 72.0}, {"date": "2023-12-13", "close": 128974.9748, "volume": 28.0}, {"date": "2023-12-14", "close": 145096.8466, "volume": 38.0}, {"date": "2023-12-15", "close": 165364.3426, "volume": 135.0}, {"date": "2023-12-18", "close": 137726.848, "volume": 9.0}, {"date": "2023-12-19", "close": 118845.833, "volume": 7.0}, {"date": "2023-12-20", "close": 130356.8495, "volume": 5.0}, {"date": "2023-12-21", "close": 132199.3491, "volume": 5.0}, {"date": "2023-12-22", "close": 121144.3513, "volume": 3.0}, {"date": "2023-12-26", "close": 73699.9856, "volume": 7.0}, {"date": "2023-12-27", "close": 87518.7329, "volume": 105.0}, {"date": "2023-12-28", "close": 72318.1108, "volume": 19.0}, {"date": "2023-12-29", "close": 66329.987, "volume": 12.0}, {"date": "2024-01-02", "close": 66790.6119, "volume": 4.0}, {"date": "2024-01-03", "close": 66329.987, "volume": 2.0}, {"date": "2024-01-04", "close": 69093.7365, "volume": 3.0}, {"date": "2024-01-05", "close": 68633.1116, "volume": 2.0}, {"date": "2024-01-08", "close": 64948.1123, "volume": 2.0}, {"date": "2024-01-09", "close": 61723.7379, "volume": 2.0}, {"date": "2024-01-10", "close": 55735.6141, "volume": 4.0}, {"date": "2024-01-11", "close": 51589.9899, "volume": 2.0}, {"date": "2024-01-12", "close": 62644.9877, "volume": 105.0}, {"date": "2024-01-16", "close": 61723.7379, "volume": 14.0}, {"date": "2024-01-17", "close": 58499.3636, "volume": 6.0}, {"date": "2024-01-18", "close": 51594.5962, "volume": 5.0}, {"date": "2024-01-19", "close": 47904.9906, "volume": 9.0}, {"date": "2024-01-22", "close": 56196.239, "volume": 13.0}, {"date": "2024-01-23", "close": 50668.7401, "volume": 41.0}, {"date": "2024-01-24", "close": 50208.1152, "volume": 7.0}, {"date": "2024-01-25", "close": 45703.2036, "volume": 9.0}, {"date": "2024-01-26", "close": 42520.2854, "volume": 8.0}, {"date": "2024-01-29", "close": 40995.617, "volume": 11.0}, {"date": "2024-01-30", "close": 40995.617, "volume": 5.0}, {"date": "2024-01-31", "close": 46062.491, "volume": 64.0}, {"date": "2024-02-01", "close": 41456.2419, "volume": 13.0}, {"date": "2024-02-02", "close": 39383.4298, "volume": 4.0}, {"date": "2024-02-05", "close": 37923.2488, "volume": 3.0}, {"date": "2024-02-06", "close": 40078.9734, "volume": 4.0}, {"date": "2024-02-07", "close": 35698.4305, "volume": 8.0}, {"date": "2024-02-08", "close": 35021.3119, "volume": 4.0}, {"date": "2024-02-09", "close": 36545.9803, "volume": 13.0}, {"date": "2024-02-12", "close": 36974.3615, "volume": 3.0}, {"date": "2024-02-13", "close": 37771.2426, "volume": 2.0}, {"date": "2024-02-14", "close": 37771.2426, "volume": 3.0}, {"date": "2024-02-15", "close": 37859.7287, "volume": 2.0}, {"date": "2024-02-16", "close": 49286.8654, "volume": 89.0}, {"date": "2024-02-20", "close": 43206.6165, "volume": 9.0}, {"date": "2024-02-21", "close": 42838.1166, "volume": 7.0}, {"date": "2024-02-22", "close": 41456.2419, "volume": 4.0}, {"date": "2024-02-23", "close": 40009.8797, "volume": 8.0}, {"date": "2024-02-26", "close": 40281.6484, "volume": 15.0}, {"date": "2024-02-27", "close": 57117.4888, "volume": 86.0}, {"date": "2024-02-28", "close": 48365.6155, "volume": 35.0}, {"date": "2024-02-29", "close": 45606.4723, "volume": 16.0}, {"date": "2024-03-01", "close": 45141.2412, "volume": 5.0}, {"date": "2024-03-04", "close": 40078.9734, "volume": 8.0}, {"date": "2024-03-05", "close": 41686.5543, "volume": 4.0}, {"date": "2024-03-06", "close": 42377.4917, "volume": 7.0}, {"date": "2024-03-07", "close": 41916.8668, "volume": 7.0}, {"date": "2024-03-08", "close": 41912.2605, "volume": 4.0}, {"date": "2024-03-11", "close": 41184.4732, "volume": 6.0}, {"date": "2024-03-12", "close": 39024.1424, "volume": 6.0}, {"date": "2024-03-13", "close": 39153.1173, "volume": 17.0}, {"date": "2024-03-14", "close": 30451.9128, "volume": 24.0}, {"date": "2024-03-15", "close": 49747.4903, "volume": 2255.0}, {"date": "2024-03-18", "close": 44680.6163, "volume": 75.0}, {"date": "2024-03-19", "close": 45836.7848, "volume": 36.0}, {"date": "2024-03-20", "close": 42745.9916, "volume": 29.0}, {"date": "2024-03-21", "close": 39291.3048, "volume": 17.0}, {"date": "2024-03-22", "close": 39586.1048, "volume": 7.0}, {"date": "2024-03-25", "close": 41456.2419, "volume": 6.0}, {"date": "2024-03-26", "close": 43482.9915, "volume": 19.0}, {"date": "2024-03-27", "close": 41916.8668, "volume": 5.0}, {"date": "2024-03-28", "close": 42607.8042, "volume": 6.0}, {"date": "2024-04-01", "close": 41456.2419, "volume": 7.0}, {"date": "2024-04-02", "close": 40765.3045, "volume": 5.0}, {"date": "2024-04-03", "close": 39153.1173, "volume": 9.0}, {"date": "2024-04-04", "close": 38991.8986, "volume": 2.0}, {"date": "2024-04-05", "close": 38604.9737, "volume": 2.0}, {"date": "2024-04-08", "close": 38738.5549, "volume": 2.0}, {"date": "2024-04-09", "close": 37771.2426, "volume": 2.0}, {"date": "2024-04-10", "close": 36435.4304, "volume": 5.0}, {"date": "2024-04-11", "close": 36007.0492, "volume": 4.0}, {"date": "2024-04-12", "close": 36854.599, "volume": 4.0}, {"date": "2024-04-15", "close": 36089.9617, "volume": 4.0}, {"date": "2024-04-16", "close": 33738.4255, "volume": 3.0}, {"date": "2024-04-17", "close": 32289.8062, "volume": 2.0}, {"date": "2024-04-18", "close": 34090.8496, "volume": 2.0}, {"date": "2024-04-19", "close": 33625.6184, "volume": 2.0}, {"date": "2024-04-22", "close": 31893.6688, "volume": 2.0}, {"date": "2024-04-23", "close": 32932.424, "volume": 2.0}, {"date": "2024-04-24", "close": 32151.6187, "volume": 1.0}, {"date": "2024-04-25", "close": 32248.3499, "volume": 1.0}, {"date": "2024-04-26", "close": 33169.5998, "volume": 2.0}, {"date": "2024-04-29", "close": 32299.0187, "volume": 2.0}, {"date": "2024-04-30", "close": 34040.1808, "volume": 3.0}, {"date": "2024-05-01", "close": 33657.8622, "volume": 1.0}, {"date": "2024-05-02", "close": 34086.2433, "volume": 1.0}, {"date": "2024-05-03", "close": 34542.262, "volume": 2.0}, {"date": "2024-05-06", "close": 34648.2057, "volume": 1.0}, {"date": "2024-05-07", "close": 32018.0375, "volume": 4.0}, {"date": "2024-05-08", "close": 32151.6187, "volume": 11.0}, {"date": "2024-05-09", "close": 32181.5593, "volume": 3.0}, {"date": "2024-05-10", "close": 31783.1188, "volume": 2.0}, {"date": "2024-05-13", "close": 31368.5564, "volume": 1.0}, {"date": "2024-05-14", "close": 31377.7689, "volume": 3.0}, {"date": "2024-05-15", "close": 31538.9876, "volume": 3.0}, {"date": "2024-05-16", "close": 31262.6126, "volume": 1.0}, {"date": "2024-05-17", "close": 30953.9939, "volume": 2.0}, {"date": "2024-05-20", "close": 31460.6813, "volume": 2.0}, {"date": "2024-05-21", "close": 30401.2441, "volume": 2.0}, {"date": "2024-05-22", "close": 31078.3627, "volume": 1.0}, {"date": "2024-05-23", "close": 32469.4038, "volume": 6.0}, {"date": "2024-05-24", "close": 31472.197, "volume": 3.0}, {"date": "2024-05-28", "close": 31322.4939, "volume": 2.0}, {"date": "2024-05-29", "close": 30631.5565, "volume": 1.0}, {"date": "2024-05-30", "close": 30216.9941, "volume": 2.0}, {"date": "2024-05-31", "close": 29065.4318, "volume": 1.0}, {"date": "2024-06-03", "close": 28959.4881, "volume": 2.0}, {"date": "2024-06-04", "close": 29452.3567, "volume": 5.0}, {"date": "2024-06-05", "close": 29249.6818, "volume": 2.0}, {"date": "2024-06-06", "close": 30216.9941, "volume": 2.0}, {"date": "2024-06-07", "close": 26730.2478, "volume": 5.0}, {"date": "2024-06-10", "close": 27591.4321, "volume": 12.0}, {"date": "2024-06-11", "close": 26006.8824, "volume": 5.0}, {"date": "2024-06-12", "close": 24367.0577, "volume": 18.0}, {"date": "2024-06-13", "close": 22805.5393, "volume": 5.0}, {"date": "2024-06-14", "close": 22109.9957, "volume": 3.0}, {"date": "2024-06-17", "close": 23022.033, "volume": 3.0}, {"date": "2024-06-18", "close": 20778.7897, "volume": 1.0}, {"date": "2024-06-20", "close": 20428.7148, "volume": 2.0}, {"date": "2024-06-21", "close": 20083.2461, "volume": 2.0}, {"date": "2024-06-24", "close": 21907.3207, "volume": 3.0}, {"date": "2024-06-25", "close": 20926.1897, "volume": 1.0}, {"date": "2024-06-26", "close": 21234.8083, "volume": 2.0}, {"date": "2024-06-27", "close": 17554.4153, "volume": 22.0}, {"date": "2024-06-28", "close": 15573.7282, "volume": 14.0}, {"date": "2024-07-01", "close": 15200.622, "volume": 4.0}, {"date": "2024-07-02", "close": 13823.3535, "volume": 6.0}, {"date": "2024-07-03", "close": 14330.0409, "volume": 4.0}, {"date": "2024-07-05", "close": 15997.5031, "volume": 13.0}, {"date": "2024-07-08", "close": 15251.2908, "volume": 3.0}, {"date": "2024-07-09", "close": 14265.5074, "volume": 4.0}, {"date": "2024-07-10", "close": 14915.0346, "volume": 9.0}, {"date": "2024-07-11", "close": 16582.4968, "volume": 5.0}, {"date": "2024-07-12", "close": 16126.4781, "volume": 3.0}, {"date": "2024-07-15", "close": 15670.4594, "volume": 3.0}, {"date": "2024-07-16", "close": 16301.5156, "volume": 3.0}, {"date": "2024-07-17", "close": 15873.1344, "volume": 2.0}, {"date": "2024-07-18", "close": 14739.9971, "volume": 2.0}, {"date": "2024-07-19", "close": 17043.1217, "volume": 63.0}, {"date": "2024-07-22", "close": 14468.2284, "volume": 9.0}, {"date": "2024-07-23", "close": 13127.8099, "volume": 8.0}, {"date": "2024-07-24", "close": 13081.7474, "volume": 3.0}, {"date": "2024-07-25", "close": 15518.4532, "volume": 18.0}, {"date": "2024-07-26", "close": 13832.566, "volume": 7.0}, {"date": "2024-07-29", "close": 13768.0786, "volume": 193.0}, {"date": "2024-07-30", "close": 15435.5407, "volume": 1271.0}, {"date": "2024-07-31", "close": 13514.7349, "volume": 114.0}, {"date": "2024-08-01", "close": 12851.435, "volume": 40.0}, {"date": "2024-08-02", "close": 12160.4976, "volume": 12.0}, {"date": "2024-08-05", "close": 11515.6227, "volume": 23.0}, {"date": "2024-08-06", "close": 11064.2103, "volume": 12.0}, {"date": "2024-08-07", "close": 11133.3041, "volume": 5.0}, {"date": "2024-08-08", "close": 10953.6604, "volume": 4.0}, {"date": "2024-08-09", "close": 11980.8539, "volume": 6.0}, {"date": "2024-08-12", "close": 11907.1539, "volume": 4.0}, {"date": "2024-08-13", "close": 11653.8102, "volume": 6.0}, {"date": "2024-08-14", "close": 11612.354, "volume": 5.0}, {"date": "2024-08-15", "close": 10704.9229, "volume": 7.0}, {"date": "2024-08-16", "close": 10382.4855, "volume": 5.0}, {"date": "2024-08-19", "close": 9857.3731, "volume": 101.0}, {"date": "2024-08-20", "close": 9212.4982, "volume": 34.0}, {"date": "2024-08-21", "close": 8705.8108, "volume": 20.0}, {"date": "2024-08-22", "close": 9300.0169, "volume": 32.0}, {"date": "2024-08-23", "close": 9493.4794, "volume": 305.0}, {"date": "2024-08-26", "close": 8940.7295, "volume": 26.0}, {"date": "2024-08-27", "close": 8797.9358, "volume": 30.0}, {"date": "2024-08-28", "close": 8074.7547, "volume": 15.0}, {"date": "2024-08-29", "close": 6909.3736, "volume": 22.0}, {"date": "2024-08-30", "close": 6881.7362, "volume": 21.0}, {"date": "2024-09-03", "close": 6563.905, "volume": 18.0}, {"date": "2024-09-04", "close": 6444.1425, "volume": 7.0}, {"date": "2024-09-05", "close": 6130.9176, "volume": 29.0}, {"date": "2024-09-06", "close": 5840.7239, "volume": 24.0}, {"date": "2024-09-09", "close": 6043.3988, "volume": 28.0}, {"date": "2024-09-10", "close": 5776.2364, "volume": 19.0}, {"date": "2024-09-11", "close": 5863.7551, "volume": 75.0}, {"date": "2024-09-12", "close": 5615.0177, "volume": 11.0}, {"date": "2024-09-13", "close": 6080.2488, "volume": 41.0}, {"date": "2024-09-16", "close": 5895.9988, "volume": 17.0}, {"date": "2024-09-17", "close": 5688.7176, "volume": 11.0}, {"date": "2024-09-18", "close": 5389.3114, "volume": 16.0}, {"date": "2024-09-19", "close": 5573.5614, "volume": 23.0}, {"date": "2024-09-20", "close": 5080.6928, "volume": 31.0}, {"date": "2024-09-23", "close": 4850.3803, "volume": 25.0}, {"date": "2024-09-24", "close": 4983.9615, "volume": 22.0}, {"date": "2024-09-25", "close": 4431.2116, "volume": 120.0}, {"date": "2024-09-26", "close": 4721.4053, "volume": 51.0}, {"date": "2024-09-27", "close": 4523.3366, "volume": 27.0}, {"date": "2024-09-30", "close": 4974.749, "volume": 31.0}, {"date": "2024-10-01", "close": 4177.8679, "volume": 50.0}, {"date": "2024-10-02", "close": 4283.8117, "volume": 51.0}, {"date": "2024-10-03", "close": 4256.1742, "volume": 26.0}, {"date": "2024-10-04", "close": 3915.3117, "volume": 38.0}, {"date": "2024-10-07", "close": 3823.1868, "volume": 36.0}, {"date": "2024-10-08", "close": 4035.0742, "volume": 92.0}, {"date": "2024-10-09", "close": 4265.3867, "volume": 92.0}, {"date": "2024-10-10", "close": 3763.3055, "volume": 18026.0}, {"date": "2024-10-11", "close": 4652.3116, "volume": 7550.0}, {"date": "2024-10-14", "close": 4698.3741, "volume": 2433.0}, {"date": "2024-10-15", "close": 4279.2054, "volume": 1000.0}, {"date": "2024-10-16", "close": 3965.9805, "volume": 549.0}, {"date": "2024-10-17", "close": 4463.4554, "volume": 3007.0}, {"date": "2024-10-18", "close": 4744.4366, "volume": 7714.0}, {"date": "2024-10-21", "close": 4196.2929, "volume": 1459.0}, {"date": "2024-10-22", "close": 4587.8241, "volume": 1460.0}, {"date": "2024-10-23", "close": 4127.1992, "volume": 1086.0}, {"date": "2024-10-24", "close": 3740.2743, "volume": 931.0}, {"date": "2024-10-25", "close": 3127.6431, "volume": 1002.0}, {"date": "2024-10-28", "close": 3224.3744, "volume": 1774.0}, {"date": "2024-10-29", "close": 3123.0369, "volume": 1122.0}, {"date": "2024-10-30", "close": 2901.9369, "volume": 630.0}, {"date": "2024-10-31", "close": 3007.8807, "volume": 1077.0}, {"date": "2024-11-01", "close": 2851.2682, "volume": 320.0}, {"date": "2024-11-04", "close": 3159.8869, "volume": 599.0}, {"date": "2024-11-05", "close": 2800.5995, "volume": 1111.0}, {"date": "2024-11-06", "close": 2754.537, "volume": 549.0}, {"date": "2024-11-07", "close": 2648.5932, "volume": 558.0}, {"date": "2024-11-08", "close": 1980.6871, "volume": 1093.0}, {"date": "2024-11-11", "close": 1778.0122, "volume": 222.0}, {"date": "2024-11-12", "close": 1357.9959, "volume": 1892.0}, {"date": "2024-11-13", "close": 1660.6818, "volume": 3983.0}, {"date": "2024-11-14", "close": 1186.2013, "volume": 2186.0}, {"date": "2024-11-15", "close": 1094.1684, "volume": 496.0}, {"date": "2024-11-18", "close": 1298.6859, "volume": 4002.0}, {"date": "2024-11-19", "close": 1388.6736, "volume": 731.0}, {"date": "2024-11-20", "close": 1304.8214, "volume": 548.0}, {"date": "2024-11-21", "close": 1245.5113, "volume": 359.0}, {"date": "2024-11-22", "close": 1212.7885, "volume": 68384.0}, {"date": "2024-11-25", "close": 1137.1171, "volume": 1659.0}, {"date": "2024-11-26", "close": 1145.2978, "volume": 646.0}, {"date": "2024-11-27", "close": 1079.8522, "volume": 1204.0}, {"date": "2024-11-29", "close": 1000.0904, "volume": 1013.0}, {"date": "2024-12-02", "close": 838.5216, "volume": 1205.0}, {"date": "2024-12-03", "close": 791.4826, "volume": 1153.0}, {"date": "2024-12-04", "close": 775.1212, "volume": 327.0}, {"date": "2024-12-05", "close": 762.8501, "volume": 535.0}, {"date": "2024-12-06", "close": 818.0698, "volume": 2303.0}, {"date": "2024-12-09", "close": 869.1992, "volume": 7159.0}, {"date": "2024-12-10", "close": 824.2054, "volume": 27900.0}, {"date": "2024-12-11", "close": 967.3676, "volume": 3298.0}, {"date": "2024-12-12", "close": 1002.1356, "volume": 1768.0}, {"date": "2024-12-13", "close": 924.4189, "volume": 767.0}, {"date": "2024-12-16", "close": 899.8768, "volume": 721.0}, {"date": "2024-12-17", "close": 873.2896, "volume": 567.0}, {"date": "2024-12-18", "close": 793.5277, "volume": 606.0}, {"date": "2024-12-19", "close": 809.8891, "volume": 381.0}, {"date": "2024-12-20", "close": 728.0822, "volume": 1055.0}, {"date": "2024-12-23", "close": 699.4497, "volume": 554.0}, {"date": "2024-12-24", "close": 1253.692, "volume": 173500.0}, {"date": "2024-12-26", "close": 1227.1048, "volume": 7730.0}, {"date": "2024-12-27", "close": 1120.7557, "volume": 2532.0}, {"date": "2024-12-30", "close": 998.0452, "volume": 1677.0}, {"date": "2024-12-31", "close": 928.5093, "volume": 1367.0}, {"date": "2025-01-02", "close": 930.5544, "volume": 740.0}, {"date": "2025-01-03", "close": 946.9158, "volume": 787.0}, {"date": "2025-01-06", "close": 881.4703, "volume": 1569.0}, {"date": "2025-01-07", "close": 838.5216, "volume": 698.0}, {"date": "2025-01-08", "close": 766.9405, "volume": 694.0}, {"date": "2025-01-10", "close": 787.3922, "volume": 613.0}, {"date": "2025-01-13", "close": 719.9015, "volume": 678.0}, {"date": "2025-01-14", "close": 709.6756, "volume": 1002.0}, {"date": "2025-01-15", "close": 750.5791, "volume": 1275.0}, {"date": "2025-01-16", "close": 764.8953, "volume": 990.0}, {"date": "2025-01-17", "close": 789.4374, "volume": 414.0}, {"date": "2025-01-21", "close": 736.2629, "volume": 725.0}, {"date": "2025-01-22", "close": 705.5852, "volume": 2094.0}, {"date": "2025-01-23", "close": 734.2177, "volume": 905.0}, {"date": "2025-01-24", "close": 723.9918, "volume": 795.0}, {"date": "2025-01-27", "close": 615.5976, "volume": 1051.0}, {"date": "2025-01-28", "close": 631.959, "volume": 587.0}, {"date": "2025-01-29", "close": 597.191, "volume": 636.0}, {"date": "2025-01-30", "close": 550.152, "volume": 751.0}, {"date": "2025-01-31", "close": 544.0164, "volume": 506.0}, {"date": "2025-02-03", "close": 513.3388, "volume": 616.0}, {"date": "2025-02-04", "close": 511.2937, "volume": 314.0}, {"date": "2025-02-05", "close": 478.5709, "volume": 463.0}, {"date": "2025-02-06", "close": 521.5195, "volume": 1071.0}, {"date": "2025-02-07", "close": 523.5647, "volume": 512.0}, {"date": "2025-02-10", "close": 521.5195, "volume": 341.0}, {"date": "2025-02-11", "close": 505.1581, "volume": 240.0}, {"date": "2025-02-12", "close": 503.113, "volume": 216.0}, {"date": "2025-02-13", "close": 527.655, "volume": 469.0}, {"date": "2025-02-14", "close": 1233.2403, "volume": 522381.0}, {"date": "2025-02-18", "close": 830.3409, "volume": 12906.0}, {"date": "2025-02-19", "close": 2075.8522, "volume": 746877.0}, {"date": "2025-02-20", "close": 1503.2033, "volume": 40016.0}, {"date": "2025-02-21", "close": 1347.7701, "volume": 15302.0}, {"date": "2025-02-24", "close": 1202.5627, "volume": 5094.0}, {"date": "2025-02-25", "close": 1378.4477, "volume": 94709.0}, {"date": "2025-02-26", "close": 1415.2608, "volume": 7830.0}, {"date": "2025-02-27", "close": 1384.5832, "volume": 7272.0}, {"date": "2025-02-28", "close": 1447.9836, "volume": 3935.0}, {"date": "2025-03-03", "close": 1296.6407, "volume": 2844.0}, {"date": "2025-03-04", "close": 1151.4333, "volume": 2085.0}, {"date": "2025-03-05", "close": 1194.382, "volume": 710.0}, {"date": "2025-03-06", "close": 1116.6653, "volume": 912.0}, {"date": "2025-03-07", "close": 1043.039, "volume": 1189.0}, {"date": "2025-03-10", "close": 830.3409, "volume": 1774.0}, {"date": "2025-03-11", "close": 883.5154, "volume": 899.0}, {"date": "2025-03-12", "close": 877.3799, "volume": 778.0}, {"date": "2025-03-13", "close": 820.115, "volume": 577.0}, {"date": "2025-03-14", "close": 879.4251, "volume": 713.0}, {"date": "2025-03-17", "close": 963.2772, "volume": 2577.0}, {"date": "2025-03-18", "close": 1026.6776, "volume": 1276.0}, {"date": "2025-03-19", "close": 1061.4456, "volume": 1387.0}, {"date": "2025-03-20", "close": 1122.8009, "volume": 2261.0}, {"date": "2025-03-21", "close": 1104.3943, "volume": 1890.0}, {"date": "2025-03-24", "close": 1040.9939, "volume": 1781.0}, {"date": "2025-03-25", "close": 955.0965, "volume": 1088.0}, {"date": "2025-03-26", "close": 928.5093, "volume": 359.0}, {"date": "2025-03-27", "close": 918.2834, "volume": 500.0}, {"date": "2025-03-28", "close": 844.6571, "volume": 522.0}, {"date": "2025-03-31", "close": 854.883, "volume": 514.0}, {"date": "2025-04-01", "close": 875.3347, "volume": 496.0}, {"date": "2025-04-02", "close": 893.7413, "volume": 314.0}, {"date": "2025-04-03", "close": 836.4764, "volume": 307.0}, {"date": "2025-04-04", "close": 861.0185, "volume": 554.0}, {"date": "2025-04-07", "close": 877.3799, "volume": 343.0}, {"date": "2025-04-08", "close": 805.7988, "volume": 412.0}, {"date": "2025-04-09", "close": 885.5606, "volume": 522.0}, {"date": "2025-04-10", "close": 846.7023, "volume": 393.0}, {"date": "2025-04-11", "close": 824.2054, "volume": 194.0}, {"date": "2025-04-14", "close": 832.3861, "volume": 334.0}, {"date": "2025-04-15", "close": 832.3861, "volume": 236.0}, {"date": "2025-04-16", "close": 789.4374, "volume": 221.0}, {"date": "2025-04-17", "close": 793.5277, "volume": 180.0}, {"date": "2025-04-21", "close": 791.4826, "volume": 360.0}, {"date": "2025-04-22", "close": 771.0308, "volume": 481.0}, {"date": "2025-04-23", "close": 762.8501, "volume": 317.0}, {"date": "2025-04-24", "close": 803.7536, "volume": 276.0}, {"date": "2025-04-25", "close": 795.5729, "volume": 209.0}, {"date": "2025-04-28", "close": 787.3922, "volume": 167.0}, {"date": "2025-04-29", "close": 781.2567, "volume": 221.0}, {"date": "2025-04-30", "close": 828.2957, "volume": 30069.0}, {"date": "2025-05-01", "close": 785.347, "volume": 1477.0}, {"date": "2025-05-02", "close": 844.6571, "volume": 1585.0}, {"date": "2025-05-05", "close": 883.5154, "volume": 1986.0}, {"date": "2025-05-06", "close": 924.4189, "volume": 721.0}, {"date": "2025-05-07", "close": 889.651, "volume": 427.0}, {"date": "2025-05-08", "close": 926.4641, "volume": 386.0}, {"date": "2025-05-09", "close": 918.2834, "volume": 400.0}, {"date": "2025-05-12", "close": 903.9672, "volume": 413.0}, {"date": "2025-05-13", "close": 873.2896, "volume": 352.0}, {"date": "2025-05-14", "close": 893.7413, "volume": 559.0}, {"date": "2025-05-15", "close": 901.922, "volume": 519.0}, {"date": "2025-05-16", "close": 832.3861, "volume": 762.0}, {"date": "2025-05-19", "close": 842.6119, "volume": 348.0}, {"date": "2025-05-20", "close": 844.6571, "volume": 237.0}, {"date": "2025-05-21", "close": 801.7084, "volume": 264.0}, {"date": "2025-05-22", "close": 852.8378, "volume": 437.0}, {"date": "2025-05-23", "close": 809.8891, "volume": 415.0}, {"date": "2025-05-27", "close": 840.5668, "volume": 19989.0}, {"date": "2025-05-28", "close": 779.2115, "volume": 2727.0}, {"date": "2025-05-29", "close": 777.1663, "volume": 843.0}, {"date": "2025-05-30", "close": 777.1663, "volume": 654.0}, {"date": "2025-06-02", "close": 775.1212, "volume": 606.0}, {"date": "2025-06-03", "close": 803.7536, "volume": 3575.0}, {"date": "2025-06-04", "close": 832.3861, "volume": 1753.0}, {"date": "2025-06-05", "close": 928.5093, "volume": 6865.0}, {"date": "2025-06-06", "close": 861.0185, "volume": 1468.0}, {"date": "2025-06-09", "close": 811.9343, "volume": 1297.0}, {"date": "2025-06-10", "close": 822.1602, "volume": 404.0}, {"date": "2025-06-11", "close": 791.4826, "volume": 819.0}, {"date": "2025-06-12", "close": 762.8501, "volume": 839.0}, {"date": "2025-06-13", "close": 732.1725, "volume": 678.0}, {"date": "2025-06-16", "close": 705.5852, "volume": 633.0}, {"date": "2025-06-17", "close": 690.001, "volume": 366.0}, {"date": "2025-06-18", "close": 715.8111, "volume": 427.0}, {"date": "2025-06-20", "close": 703.5401, "volume": 551.0}, {"date": "2025-06-23", "close": 764.8953, "volume": 1116.0}, {"date": "2025-06-24", "close": 785.347, "volume": 1017.0}, {"date": "2025-06-25", "close": 756.7146, "volume": 514.0}, {"date": "2025-06-26", "close": 726.037, "volume": 8695.0}, {"date": "2025-06-27", "close": 752.6243, "volume": 942.0}, {"date": "2025-06-30", "close": 746.4887, "volume": 553.0}, {"date": "2025-07-01", "close": 732.1725, "volume": 690.0}, {"date": "2025-07-02", "close": 721.9466, "volume": 631.0}, {"date": "2025-07-03", "close": 713.7659, "volume": 527.0}, {"date": "2025-07-07", "close": 695.3594, "volume": 686.0}, {"date": "2025-07-08", "close": 726.037, "volume": 540.0}, {"date": "2025-07-09", "close": 764.8953, "volume": 875.0}, {"date": "2025-07-10", "close": 758.7598, "volume": 338.0}, {"date": "2025-07-11", "close": 756.7146, "volume": 523.0}, {"date": "2025-07-14", "close": 746.4887, "volume": 463.0}, {"date": "2025-07-15", "close": 742.3984, "volume": 327.0}, {"date": "2025-07-16", "close": 756.7146, "volume": 384.0}, {"date": "2025-07-17", "close": 777.1663, "volume": 664.0}, {"date": "2025-07-18", "close": 795.5729, "volume": 523.0}, {"date": "2025-07-21", "close": 781.2567, "volume": 552.0}, {"date": "2025-07-22", "close": 813.9795, "volume": 479.0}, {"date": "2025-07-23", "close": 797.6181, "volume": 335.0}, {"date": "2025-07-24", "close": 785.347, "volume": 296.0}, {"date": "2025-07-25", "close": 758.7598, "volume": 443.0}, {"date": "2025-07-28", "close": 721.9466, "volume": 659.0}, {"date": "2025-07-29", "close": 721.9466, "volume": 284.0}, {"date": "2025-07-30", "close": 705.5852, "volume": 303.0}, {"date": "2025-07-31", "close": 699.4497, "volume": 449.0}, {"date": "2025-08-01", "close": 670.8173, "volume": 356.0}, {"date": "2025-08-04", "close": 668.7721, "volume": 274.0}, {"date": "2025-08-05", "close": 662.6366, "volume": 228.0}, {"date": "2025-08-06", "close": 654.4559, "volume": 313.0}, {"date": "2025-08-07", "close": 644.23, "volume": 256.0}, {"date": "2025-08-08", "close": 642.1848, "volume": 227.0}, {"date": "2025-08-11", "close": 625.8234, "volume": 259.0}, {"date": "2025-08-12", "close": 632.9815, "volume": 258.0}, {"date": "2025-08-13", "close": 650.3655, "volume": 345.0}, {"date": "2025-08-14", "close": 707.6304, "volume": 848.0}, {"date": "2025-08-15", "close": 668.7721, "volume": 492.0}, {"date": "2025-08-18", "close": 656.501, "volume": 265.0}, {"date": "2025-08-19", "close": 621.7331, "volume": 288.0}, {"date": "2025-08-20", "close": 631.959, "volume": 233.0}, {"date": "2025-08-21", "close": 640.1396, "volume": 102.0}, {"date": "2025-08-22", "close": 699.4497, "volume": 358.0}, {"date": "2025-08-25", "close": 666.7269, "volume": 169.0}, {"date": "2025-08-26", "close": 666.7269, "volume": 128.0}, {"date": "2025-08-27", "close": 691.269, "volume": 141.0}, {"date": "2025-08-28", "close": 676.9528, "volume": 94.0}, {"date": "2025-08-29", "close": 709.6756, "volume": 218.0}, {"date": "2025-09-02", "close": 691.269, "volume": 174.0}, {"date": "2025-09-03", "close": 662.6366, "volume": 163.0}, {"date": "2025-09-04", "close": 644.23, "volume": 180.0}, {"date": "2025-09-05", "close": 644.23, "volume": 141.0}, {"date": "2025-09-08", "close": 640.1396, "volume": 219.0}, {"date": "2025-09-09", "close": 638.0945, "volume": 211.0}, {"date": "2025-09-10", "close": 640.1396, "volume": 101.0}, {"date": "2025-09-11", "close": 666.7269, "volume": 232.0}, {"date": "2025-09-12", "close": 652.4107, "volume": 148.0}, {"date": "2025-09-15", "close": 668.7721, "volume": 161.0}, {"date": "2025-09-16", "close": 664.6408, "volume": 220.0}, {"date": "2025-09-17", "close": 644.23, "volume": 203.0}, {"date": "2025-09-18", "close": 683.0883, "volume": 330.0}, {"date": "2025-09-19", "close": 687.1787, "volume": 294.0}, {"date": "2025-09-22", "close": 736.2629, "volume": 1089.0}, {"date": "2025-09-23", "close": 732.1725, "volume": 1060.0}, {"date": "2025-09-24", "close": 742.3984, "volume": 773.0}, {"date": "2025-09-25", "close": 711.7208, "volume": 348.0}, {"date": "2025-09-26", "close": 752.6243, "volume": 598.0}, {"date": "2025-09-29", "close": 717.8563, "volume": 347.0}, {"date": "2025-09-30", "close": 683.0883, "volume": 491.0}, {"date": "2025-10-01", "close": 681.0431, "volume": 525.0}, {"date": "2025-10-02", "close": 693.3142, "volume": 446.0}, {"date": "2025-10-03", "close": 644.23, "volume": 1804.0}, {"date": "2025-10-06", "close": 629.9138, "volume": 1118.0}, {"date": "2025-10-07", "close": 597.191, "volume": 3659.0}, {"date": "2025-10-08", "close": 599.2362, "volume": 762.0}, {"date": "2025-10-09", "close": 601.2813, "volume": 619.0}, {"date": "2025-10-10", "close": 548.1068, "volume": 1293.0}, {"date": "2025-10-13", "close": 562.423, "volume": 638.0}, {"date": "2025-10-14", "close": 646.2752, "volume": 3634.0}, {"date": "2025-10-15", "close": 627.8686, "volume": 1269.0}, {"date": "2025-10-16", "close": 589.0103, "volume": 823.0}, {"date": "2025-10-17", "close": 572.6489, "volume": 678.0}, {"date": "2025-10-20", "close": 601.2813, "volume": 314.0}, {"date": "2025-10-21", "close": 570.6037, "volume": 503.0}, {"date": "2025-10-22", "close": 535.8357, "volume": 549.0}, {"date": "2025-10-23", "close": 552.1971, "volume": 510.0}, {"date": "2025-10-24", "close": 560.3778, "volume": 184.0}, {"date": "2025-10-27", "close": 574.6941, "volume": 1200.0}, {"date": "2025-10-28", "close": 552.1971, "volume": 703.0}, {"date": "2025-10-29", "close": 515.384, "volume": 1024.0}, {"date": "2025-10-30", "close": 484.7064, "volume": 713.0}, {"date": "2025-10-31", "close": 492.8871, "volume": 266.0}, {"date": "2025-11-03", "close": 470.3902, "volume": 811.0}, {"date": "2025-11-04", "close": 417.2156, "volume": 524.0}, {"date": "2025-11-05", "close": 431.5318, "volume": 345.0}, {"date": "2025-11-06", "close": 431.5318, "volume": 304.0}, {"date": "2025-11-07", "close": 443.8029, "volume": 484.0}, {"date": "2025-11-10", "close": 439.7125, "volume": 328.0}, {"date": "2025-11-11", "close": 451.9836, "volume": 168.0}, {"date": "2025-11-12", "close": 435.6222, "volume": 323.0}, {"date": "2025-11-13", "close": 404.9446, "volume": 761.0}, {"date": "2025-11-14", "close": 378.3573, "volume": 279.0}, {"date": "2025-11-17", "close": 345.6345, "volume": 598.0}, {"date": "2025-11-18", "close": 341.5442, "volume": 268.0}, {"date": "2025-11-19", "close": 333.3635, "volume": 291.0}, {"date": "2025-11-20", "close": 321.0924, "volume": 283.0}, {"date": "2025-11-21", "close": 333.3635, "volume": 624.0}, {"date": "2025-11-24", "close": 351.77, "volume": 275.0}, {"date": "2025-11-25", "close": 368.1314, "volume": 302.0}, {"date": "2025-11-26", "close": 409.0349, "volume": 903.0}, {"date": "2025-11-28", "close": 402.8994, "volume": 1091.0}, {"date": "2025-12-01", "close": 357.9056, "volume": 316.0}, {"date": "2025-12-02", "close": 314.9569, "volume": 763.0}, {"date": "2025-12-03", "close": 310.8665, "volume": 519.0}, {"date": "2025-12-04", "close": 331.3183, "volume": 1616.0}, {"date": "2025-12-05", "close": 329.2731, "volume": 274.0}, {"date": "2025-12-08", "close": 329.2731, "volume": 489.0}, {"date": "2025-12-09", "close": 341.5442, "volume": 257.0}, {"date": "2025-12-10", "close": 337.4538, "volume": 280.0}, {"date": "2025-12-11", "close": 319.0472, "volume": 306.0}, {"date": "2025-12-12", "close": 294.8528, "volume": 577.0}, {"date": "2025-12-15", "close": 253.7653, "volume": 2106.0}, {"date": "2025-12-16", "close": 239.2854, "volume": 610.0}, {"date": "2025-12-17", "close": 245.421, "volume": 393.0}, {"date": "2025-12-18", "close": 220.8789, "volume": 884.0}, {"date": "2025-12-19", "close": 237.2403, "volume": 355.0}, {"date": "2025-12-22", "close": 245.421, "volume": 450.0}, {"date": "2025-12-23", "close": 176.0486, "volume": 85103.0}, {"date": "2025-12-24", "close": 151.302, "volume": 8050.0}, {"date": "2025-12-26", "close": 149.0319, "volume": 3063.0}, {"date": "2025-12-29", "close": 143.1622, "volume": 3305.0}, {"date": "2025-12-30", "close": 133.9589, "volume": 25137.0}, {"date": "2025-12-31", "close": 119.8472, "volume": 4537.0}, {"date": "2026-01-02", "close": 132.4455, "volume": 2615.0}, {"date": "2026-01-05", "close": 130.2163, "volume": 2840.0}, {"date": "2026-01-06", "close": 130.4821, "volume": 1244.0}, {"date": "2026-01-07", "close": 114.5298, "volume": 2541.0}, {"date": "2026-01-08", "close": 148.1524, "volume": 1619373.0}, {"date": "2026-01-09", "close": 112.5051, "volume": 74943.0}, {"date": "2026-01-12", "close": 96.1232, "volume": 41766.0}, {"date": "2026-01-13", "close": 81.807, "volume": 150203.0}, {"date": "2026-01-14", "close": 92.9736, "volume": 535876.0}, {"date": "2026-01-15", "close": 95.3051, "volume": 182039.0}, {"date": "2026-01-16", "close": 79.8641, "volume": 87260.0}, {"date": "2026-01-20", "close": 83.6067, "volume": 49194.0}, {"date": "2026-01-21", "close": 70.9471, "volume": 56634.0}, {"date": "2026-01-22", "close": 58.2261, "volume": 113206.0}, {"date": "2026-01-23", "close": 61.3552, "volume": 70105.0}, {"date": "2026-01-26", "close": 59.5146, "volume": 59996.0}, {"date": "2026-01-27", "close": 49.3296, "volume": 77451.0}, {"date": "2026-01-28", "close": 52.152, "volume": 119728.0}, {"date": "2026-01-29", "close": 34.768, "volume": 133316.0}, {"date": "2026-01-30", "close": 30.3504, "volume": 66714.0}, {"date": "2026-02-02", "close": 38.8583, "volume": 930335.0}, {"date": "2026-02-03", "close": 33.909, "volume": 133703.0}, {"date": "2026-02-04", "close": 31.5366, "volume": 147186.0}, {"date": "2026-02-05", "close": 29.8186, "volume": 1512116.0}, {"date": "2026-02-06", "close": 30.6776, "volume": 347814.0}, {"date": "2026-02-09", "close": 29.0619, "volume": 135493.0}, {"date": "2026-02-10", "close": 30.0436, "volume": 129466.0}, {"date": "2026-02-11", "close": 28.7143, "volume": 102229.0}, {"date": "2026-02-12", "close": 28.6324, "volume": 701242.0}, {"date": "2026-02-13", "close": 27.7121, "volume": 133078.0}, {"date": "2026-02-17", "close": 20.6767, "volume": 194321.0}, {"date": "2026-02-18", "close": 26.5873, "volume": 241608.0}, {"date": "2026-02-19", "close": 22.7423, "volume": 118997.0}, {"date": "2026-02-20", "close": 22.2515, "volume": 71269.0}, {"date": "2026-02-23", "close": 24.1944, "volume": 82709.0}, {"date": "2026-02-24", "close": 23.09, "volume": 44639.0}, {"date": "2026-02-25", "close": 25.217, "volume": 258473.0}, {"date": "2026-02-26", "close": 23.4991, "volume": 75854.0}, {"date": "2026-02-27", "close": 22.7219, "volume": 81103.0}, {"date": "2026-03-02", "close": 23.1309, "volume": 58438.0}, {"date": "2026-03-03", "close": 20.7585, "volume": 74669.0}, {"date": "2026-03-04", "close": 24.0717, "volume": 79351.0}, {"date": "2026-03-05", "close": 23.5195, "volume": 115569.0}, {"date": "2026-03-06", "close": 21.6993, "volume": 74291.0}, {"date": "2026-03-09", "close": 20.4517, "volume": 130381.0}, {"date": "2026-03-10", "close": 20.3495, "volume": 49855.0}, {"date": "2026-03-11", "close": 19.7768, "volume": 46529.0}, {"date": "2026-03-12", "close": 20.2472, "volume": 51149.0}, {"date": "2026-03-13", "close": 19.7564, "volume": 40085.0}, {"date": "2026-03-16", "close": 19.4496, "volume": 42946.0}, {"date": "2026-03-17", "close": 21.6789, "volume": 2074703.0}, {"date": "2026-03-18", "close": 20.0427, "volume": 159521.0}, {"date": "2026-03-19", "close": 19.0406, "volume": 116869.0}, {"date": "2026-03-20", "close": 21.413, "volume": 82293.0}, {"date": "2026-03-23", "close": 21.413, "volume": 62799.0}, {"date": "2026-03-24", "close": 20.4517, "volume": 45392.0}, {"date": "2026-03-25", "close": 19.1428, "volume": 49215.0}, {"date": "2026-03-26", "close": 18.1816, "volume": 71365.0}, {"date": "2026-03-27", "close": 16.1364, "volume": 79193.0}, {"date": "2026-03-30", "close": 16.5864, "volume": 60998.0}, {"date": "2026-03-31", "close": 17.5885, "volume": 104653.0}, {"date": "2026-04-01", "close": 17.0363, "volume": 42233.0}, {"date": "2026-04-02", "close": 16.5864, "volume": 40868.0}, {"date": "2026-04-06", "close": 8.5079, "volume": 506985.0}, {"date": "2026-04-07", "close": 7.8739, "volume": 50000.0}, {"date": "2026-04-08", "close": 5.839, "volume": 4005005.0}, {"date": "2026-04-09", "close": 6.7491, "volume": 2653322.0}, {"date": "2026-04-10", "close": 6.1969, "volume": 352427.0}, {"date": "2026-04-13", "close": 6.6979, "volume": 443141.0}, {"date": "2026-04-14", "close": 7.5467, "volume": 504953.0}, {"date": "2026-04-15", "close": 7.833, "volume": 330044.0}, {"date": "2026-04-16", "close": 7.8228, "volume": 217250.0}, {"date": "2026-04-17", "close": 7.4444, "volume": 210527.0}, {"date": "2026-04-20", "close": 7.0968, "volume": 5109516.0}, {"date": "2026-04-21", "close": 8.2421, "volume": 665516.0}, {"date": "2026-04-22", "close": 7.8228, "volume": 200480.0}, {"date": "2026-04-23", "close": 7.8637, "volume": 196157.0}, {"date": "2026-04-24", "close": 7.2808, "volume": 196253.0}, {"date": "2026-04-27", "close": 6.8207, "volume": 124104.0}, {"date": "2026-04-28", "close": 6.3912, "volume": 96962.0}, {"date": "2026-04-29", "close": 6.4525, "volume": 78682.0}, {"date": "2026-04-30", "close": 6.9638, "volume": 73940.0}, {"date": "2026-05-01", "close": 7.1888, "volume": 552697.0}, {"date": "2026-05-04", "close": 7.3422, "volume": 190235.0}, {"date": "2026-05-05", "close": 7.3524, "volume": 65474.0}, {"date": "2026-05-06", "close": 7.8432, "volume": 188014.0}, {"date": "2026-05-07", "close": 7.7256, "volume": 230892.0}, {"date": "2026-05-08", "close": 7.2195, "volume": 211867.0}, {"date": "2026-05-11", "close": 6.8309, "volume": 188606.0}, {"date": "2026-05-12", "close": 6.3912, "volume": 68972.0}, {"date": "2026-05-13", "close": 6.4321, "volume": 94310.0}, {"date": "2026-05-14", "close": 6.9945, "volume": 87568.0}, {"date": "2026-05-15", "close": 7.1172, "volume": 157387.0}, {"date": "2026-05-18", "close": 6.6877, "volume": 96504.0}, {"date": "2026-05-19", "close": 6.5139, "volume": 72218.0}, {"date": "2026-05-20", "close": 7.0661, "volume": 69472.0}, {"date": "2026-05-21", "close": 7.0661, "volume": 128197.0}, {"date": "2026-05-22", "close": 7.2297, "volume": 211365.0}, {"date": "2026-05-26", "close": 8.0273, "volume": 516073.0}, {"date": "2026-05-27", "close": 8.6511, "volume": 391105.0}, {"date": "2026-05-28", "close": 9.4487, "volume": 582124.0}, {"date": "2026-05-29", "close": 8.5079, "volume": 279871.0}, {"date": "2026-06-01", "close": 9.2135, "volume": 201021.0}, {"date": "2026-06-02", "close": 8.7431, "volume": 218331.0}, {"date": "2026-06-03", "close": 8.3239, "volume": 157093.0}, {"date": "2026-06-04", "close": 8.5897, "volume": 100191.0}, {"date": "2026-06-05", "close": 7.7717, "volume": 155758.0}, {"date": "2026-06-08", "close": 8.0784, "volume": 143597.0}, {"date": "2026-06-09", "close": 7.9864, "volume": 698536.0}, {"date": "2026-06-10", "close": 7.5671, "volume": 128871.0}, {"date": "2026-06-11", "close": 8.0989, "volume": 362385.0}, {"date": "2026-06-12", "close": 6.9025, "volume": 225649.0}, {"date": "2026-06-15", "close": 6.5343, "volume": 168422.0}, {"date": "2026-06-16", "close": 6.3707, "volume": 175050.0}, {"date": "2026-06-17", "close": 6.6826, "volume": 129052.0}, {"date": "2026-06-18", "close": 7.1888, "volume": 134740.0}, {"date": "2026-06-22", "close": 7.1786, "volume": 78804.0}, {"date": "2026-06-23", "close": 7.1888, "volume": 63213.0}, {"date": "2026-06-24", "close": 7.1172, "volume": 102811.0}, {"date": "2026-06-25", "close": 7.0559, "volume": 116253.0}, {"date": "2026-06-26", "close": 7.4649, "volume": 80105.0}, {"date": "2026-06-29", "close": 7.3524, "volume": 59528.0}, {"date": "2026-06-30", "close": 8.3239, "volume": 169975.0}, {"date": "2026-07-01", "close": 8.1602, "volume": 111790.0}, {"date": "2026-07-02", "close": 7.966, "volume": 208831.0}, {"date": "2026-07-06", "close": 6.9536, "volume": 181421.0}, {"date": "2026-07-07", "close": 5.8185, "volume": 128818.0}, {"date": "2026-07-08", "close": 5.4811, "volume": 69235.0}, {"date": "2026-07-09", "close": 5.8083, "volume": 47760.0}, {"date": "2026-07-10", "close": 5.9003, "volume": 34823.0}, {"date": "2026-07-13", "close": 5.8594, "volume": 439442.0}, {"date": "2026-07-14", "close": 4.98, "volume": 1341072.0}, {"date": "2026-07-15", "close": 3.14, "volume": 34572190.0}, {"date": "2026-07-16", "close": 2.72, "volume": 6402547.0}, {"date": "2026-07-17", "close": 2.16, "volume": 1504872.0}, {"date": "2026-07-20", "close": 2.29, "volume": 1376596.0}, {"date": "2026-07-21", "close": 2.31, "volume": 715886.0}, {"date": "2026-07-22", "close": 2.42, "volume": 916284.0}, {"date": "2026-07-23", "close": 2.1, "volume": 363345.0}, {"date": "2026-07-24", "close": 2.04, "volume": 257882.0}, {"date": "2026-07-27", "close": 1.95, "volume": 282143.0}, {"date": "2026-07-28", "close": 1.78, "volume": 205543.0}, {"date": "2026-07-29", "close": 1.83, "volume": 609447.0}, {"date": "2026-07-30", "close": 1.93, "volume": 200221.0}, {"date": "2026-07-31", "close": 2.11, "volume": 181084.0}, {"date": "2026-08-03", "close": 1.93, "volume": 138472.0}, {"date": "2026-08-04", "close": 2.22, "volume": 299013.0}, {"date": "2026-08-05", "close": 2.12, "volume": 115080.0}, {"date": "2026-08-06", "close": 1.94, "volume": 126717.0}, {"date": "2026-08-07", "close": 1.95, "volume": 118538.0}, {"date": "2026-08-10", "close": 1.86, "volume": 116713.0}, {"date": "2026-08-11", "close": 1.83, "volume": 103133.0}, {"date": "2026-08-12", "close": 1.85, "volume": 155877.0}, {"date": "2026-08-13", "close": 1.79, "volume": 159087.0}, {"date": "2026-08-14", "close": 1.71, "volume": 151471.0}, {"date": "2026-08-17", "close": 1.55, "volume": 275363.0}, {"date": "2026-08-18", "close": 1.45, "volume": 209797.0}, {"date": "2026-08-19", "close": 1.68, "volume": 578054.0}, {"date": "2026-08-20", "close": 1.59, "volume": 110531.0}, {"date": "2026-08-21", "close": 1.58, "volume": 61140.0}, {"date": "2026-08-24", "close": 1.58, "volume": 69697.0}, {"date": "2026-08-25", "close": 1.54, "volume": 49594.0}, {"date": "2026-08-26", "close": 1.49, "volume": 67696.0}, {"date": "2026-08-27", "close": 1.565, "volume": 105902.0}, {"date": "2026-08-28", "close": 1.51, "volume": 35660.0}, {"date": "2026-08-31", "close": 1.495, "volume": 63733.0}, {"date": "2026-09-01", "close": 1.45, "volume": 50632.0}, {"date": "2026-09-02", "close": 1.28, "volume": 223141.0}, {"date": "2026-09-03", "close": 1.29, "volume": 85136.0}, {"date": "2026-09-04", "close": 1.25, "volume": 79879.0}, {"date": "2026-09-08", "close": 1.33, "volume": 154335.0}, {"date": "2026-09-09", "close": 1.28, "volume": 106015.0}, {"date": "2026-09-10", "close": 1.25, "volume": 77481.0}, {"date": "2026-09-11", "close": 1.25, "volume": 60322.0}, {"date": "2026-09-14", "close": 1.24, "volume": 75547.0}, {"date": "2026-09-15", "close": 1.28, "volume": 123240.0}, {"date": "2026-09-16", "close": 1.29, "volume": 76064.0}, {"date": "2026-09-17", "close": 1.39, "volume": 135812.0}, {"date": "2026-09-18", "close": 1.375, "volume": 142241.0}], "refreshing": true}