{"ticker": "KIDZ", "overview": {"cik": "2022308", "ticker": "KIDZ", "name": "KIDZ AI Inc.", "industry": "Services-Educational Services", "country": "United States", "sic": "8200", "announcements": [{"form": "4", "date": "2026-08-12", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000198", "price_sensitive": false}, {"form": "3", "date": "2026-08-12", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000197", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "FORM 8-K", "accession": "0001477932-26-004846", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-08-07", "title": "Form SCHEDULE 13D/A", "accession": "0001094891-26-000277", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-08-03", "title": "Form PRE 14A", "accession": "0001477932-26-004676", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003191", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "FORM 8-K", "accession": "0001477932-26-004535", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "FORM 8-K", "accession": "0001477932-26-004512", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-07-22", "title": "Form EFFECT", "accession": "9999999995-26-002393", "price_sensitive": false}, {"form": "424B4", "date": "2026-07-22", "title": "Form 424B4", "accession": "0001477932-26-004453", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "FORM 8-K", "accession": "0001477932-26-004422", "price_sensitive": true}, {"form": "S-1/A", "date": "2026-07-16", "title": "FORM S-1/A", "accession": "0001477932-26-004332", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "FORM 8-K", "accession": "0001477932-26-004189", "price_sensitive": true}, {"form": "S-1", "date": "2026-06-29", "title": "FORM S-1", "accession": "0001477932-26-004060", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-22", "title": "Form SCHEDULE 13D/A", "accession": "0001094891-26-000242", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "FORM 8-K", "accession": "0001477932-26-003751", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-05", "title": "Prospectus", "accession": "0001477932-26-003671", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-04", "title": "Form DEFA14A", "accession": "0001477932-26-003647", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "FORM 8-K", "accession": "0001477932-26-003637", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-02", "title": "FORM 8-K", "accession": "0001477932-26-003569", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-29", "title": "FORM 8-K", "accession": "0001477932-26-003478", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-22", "title": "FORM 8-K", "accession": "0001477932-26-003412", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "FORM 10-Q", "accession": "0001477932-26-003235", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-003183", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "FORM 8-K", "accession": "0001477932-26-003134", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 9720.0, "sell_n": 1, "sell_sum": 36816.129, "net": -27096.129, "insiders": 2, "first_date": "2019-12-18", "last_date": "2026-08-10"}, "metrics": {"ticker": "KIDZ", "has_prices": true, "as_of": "2026-09-18", "last": 2.97, "prev_close": 3.1, "change": -0.1299999999999999, "change_pct": -0.0419354838709677, "session_volume": 940332.0, "vwap_5": 2.974170835171108, "vwap_20": 3.6946362571899014, "vwap_60": 9.631102602947454, "vwap_250": 21.055729909214374, "high_52w": 4652.7674, "low_52w": 2.91, "avg_volume_20": 159790.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001475597-26-000198", "src": "INSIDERS", "ticker": "KIDZ", "cik": "2022308", "company": "KIDZ AI Inc.", "company_raw": "KIDZ AI Inc.", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 36816.129, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "The whale sells $37K of KIDZ", "source_url": "https://www.sec.gov/Archives/edgar/data/2022308/000147559726000198/0001475597-26-000198-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121847}, {"id": "13DG-0002012383-26-003191", "src": "13DG", "ticker": "KIDZ", "cik": "2022308", "company": "KIDZ AI Inc.", "company_raw": "KIDZ AI Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "BlackRock, Inc. moves to a 0.8% passive stake in KIDZ", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003191-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180887}, {"id": "13DG-0001094891-26-000242", "src": "13DG", "ticker": "KIDZ", "cik": "2022308", "company": "KIDZ AI Inc.", "company_raw": "KIDZ AI Inc.", "who": "KIDZ AI Inc.", "who_key": "KIDZ AI Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "KIDZ AI Inc. moves to a 58.4% activist stake in KIDZ", "source_url": "https://www.sec.gov/Archives/edgar/data/2022308/0001094891-26-000242-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-18", "mins": 198167}, {"id": "13DG-0000919574-26-003183", "src": "13DG", "ticker": "KIDZ", "cik": "2022308", "company": "Classover Holdings, Inc.", "company_raw": "Classover Holdings, Inc.", "who": "Classover Holdings, Inc.", "who_key": "Classover Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Classover Holdings, Inc. moves to a 2.7% passive stake in KIDZ", "source_url": "https://www.sec.gov/Archives/edgar/data/2022308/0000919574-26-003183-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247127}, {"id": "13DG-0002012383-26-001738", "src": "13DG", "ticker": "KIDZ", "cik": "2022308", "company": "Classover Holdings, Inc.", "company_raw": "Classover Holdings, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "BlackRock, Inc. crosses 5% of KIDZ (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001738-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273047}, {"id": "0001094891-26-000037", "src": "INSIDERS", "ticker": "KIDZ", "cik": "2022308", "company": "Classover Holdings, Inc.", "company_raw": "Classover Holdings, Inc.", "who": "Hui Luo", "who_key": "Luo Hui", "role": "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": "Services-Educational Services", "country": "United States", "headline": "CEO files routine paperwork on KIDZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2022308/000109489126000037/0001094891-26-000037-index.htm", "trade_date": "2026-01-21", "timestamp": "2026-01-21", "mins": 411287}, {"id": "0001094891-26-000038", "src": "INSIDERS", "ticker": "KIDZ", "cik": "2022308", "company": "Classover Holdings, Inc.", "company_raw": "Classover Holdings, Inc.", "who": "Yanling Peng", "who_key": "Peng Yanling", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "CFO files routine paperwork on KIDZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2022308/000109489126000038/0001094891-26-000038-index.htm", "trade_date": "2026-01-21", "timestamp": "2026-01-21", "mins": 411287}, {"id": "13DG-0001094891-26-000277", "src": "13DG", "ticker": "KIDZ", "cik": "2022308", "company": "KIDZ AI Inc.", "company_raw": "KIDZ AI Inc.", "who": "KIDZ AI Inc.", "who_key": "KIDZ AI Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "KIDZ AI Inc. moves to a 39.1% activist stake in KIDZ", "source_url": "https://www.sec.gov/Archives/edgar/data/2022308/0001094891-26-000277-index.htm", "trade_date": "2026-08-07", "timestamp": "2025-08-04", "mins": 656087}, {"id": "0001062993-25-007731", "src": "INSIDERS", "ticker": "KIDZ", "cik": "2022308", "company": "Classover Holdings, Inc.", "company_raw": "Classover Holdings, Inc.", "who": "Yanling Peng", "who_key": "Peng Yanling", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "CFO files routine paperwork on KIDZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2022308/000106299325007731/0001062993-25-007731-index.htm", "trade_date": "2025-04-21", "timestamp": "2025-04-21", "mins": 807287}, {"id": "0001278521-24-000002", "src": "INSIDERS", "ticker": "KIDZ", "cik": "1318482", "company": "SHOAL GAMES LTD.", "company_raw": "KIDOZ INC.", "who": "Tryon M. Williams", "who_key": "WILLIAMS TRYON M", "role": "Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "Canada", "headline": "Director files routine paperwork on KIDZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1318482/000127852124000002/0001278521-24-000002-index.htm", "trade_date": "2024-03-26", "timestamp": "2024-03-26", "mins": 1370327}, {"id": "0001408939-24-000002", "src": "INSIDERS", "ticker": "KIDZ", "cik": "1318482", "company": "SHOAL GAMES LTD.", "company_raw": "KIDOZ INC.", "who": "Jason Miles Williams", "who_key": "Williams Jason Miles", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "Canada", "headline": "CEO files routine paperwork on KIDZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1318482/000140893924000002/0001408939-24-000002-index.htm", "trade_date": "2024-03-26", "timestamp": "2024-03-26", "mins": 1370327}, {"id": "0001466484-24-000002", "src": "INSIDERS", "ticker": "KIDZ", "cik": "1318482", "company": "SHOAL GAMES LTD.", "company_raw": "KIDOZ INC.", "who": "Fiona Mary Curtis", "who_key": "Curtis Fiona Mary", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "Canada", "headline": "Director files routine paperwork on KIDZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1318482/000146648424000002/0001466484-24-000002-index.htm", "trade_date": "2024-03-26", "timestamp": "2024-03-26", "mins": 1370327}, {"id": "0001751530-24-000002", "src": "INSIDERS", "ticker": "KIDZ", "cik": "1318482", "company": "SHOAL GAMES LTD.", "company_raw": "KIDOZ INC.", "who": "Claes Kalborg", "who_key": "Kalborg Claes", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "Canada", "headline": "Director files routine paperwork on KIDZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1318482/000175153024000002/0001751530-24-000002-index.htm", "trade_date": "2024-03-26", "timestamp": "2024-03-26", "mins": 1370327}, {"id": "0001818907-24-000002", "src": "INSIDERS", "ticker": "KIDZ", "cik": "1318482", "company": "SHOAL GAMES LTD.", "company_raw": "KIDOZ INC.", "who": "Moshe David", "who_key": "David Moshe", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "Canada", "headline": "Director files routine paperwork on KIDZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1318482/000181890724000002/0001818907-24-000002-index.htm", "trade_date": "2024-03-26", "timestamp": "2024-03-26", "mins": 1370327}, {"id": "0001801365-24-000002", "src": "INSIDERS", "ticker": "KIDZ", "cik": "1318482", "company": "SHOAL GAMES LTD.", "company_raw": "KIDOZ INC.", "who": "Tora Eldad Ben", "who_key": "Ben Tora Eldad", "role": "President & General Manager EM, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "Canada", "headline": "President files routine paperwork on KIDZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1318482/000180136524000002/0001801365-24-000002-index.htm", "trade_date": "2024-03-26", "timestamp": "2024-03-26", "mins": 1370327}, {"id": "0001278520-24-000002", "src": "INSIDERS", "ticker": "KIDZ", "cik": "1318482", "company": "SHOAL GAMES LTD.", "company_raw": "KIDOZ INC.", "who": "Henry Walford Bromley", "who_key": "BROMLEY HENRY WALFORD", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "Canada", "headline": "CFO files routine paperwork on KIDZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1318482/000127852024000002/0001278520-24-000002-index.htm", "trade_date": "2024-03-26", "timestamp": "2024-03-26", "mins": 1370327}, {"id": "0001278521-23-000003", "src": "INSIDERS", "ticker": "KIDZ", "cik": "1318482", "company": "SHOAL GAMES LTD.", "company_raw": "KIDOZ INC.", "who": "Tryon M. Williams", "who_key": "WILLIAMS TRYON M", "role": "Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "Canada", "headline": "Director files routine paperwork on KIDZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1318482/000127852123000003/0001278521-23-000003-index.htm", "trade_date": "2023-06-04", "timestamp": "2023-06-04", "mins": 1796567}, {"id": "0001408939-23-000003", "src": "INSIDERS", "ticker": "KIDZ", "cik": "1318482", "company": "SHOAL GAMES LTD.", "company_raw": "KIDOZ INC.", "who": "Jason Miles Williams", "who_key": "Williams Jason Miles", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "Canada", "headline": "CEO files routine paperwork on KIDZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1318482/000140893923000003/0001408939-23-000003-index.htm", "trade_date": "2023-06-04", "timestamp": "2023-06-04", "mins": 1796567}, {"id": "0001466484-23-000003", "src": "INSIDERS", "ticker": "KIDZ", "cik": "1318482", "company": "SHOAL GAMES LTD.", "company_raw": "KIDOZ INC.", "who": "Fiona Mary Curtis", "who_key": "Curtis Fiona Mary", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "Canada", "headline": "Director files routine paperwork on KIDZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1318482/000146648423000003/0001466484-23-000003-index.htm", "trade_date": "2023-06-04", "timestamp": "2023-06-04", "mins": 1796567}, {"id": "0001751530-23-000003", "src": "INSIDERS", "ticker": "KIDZ", "cik": "1318482", "company": "SHOAL GAMES LTD.", "company_raw": "KIDOZ INC.", "who": "Claes Kalborg", "who_key": "Kalborg Claes", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "Canada", "headline": "Director files routine paperwork on KIDZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1318482/000175153023000003/0001751530-23-000003-index.htm", "trade_date": "2023-06-04", "timestamp": "2023-06-04", "mins": 1796567}, {"id": "0001278520-23-000003", "src": "INSIDERS", "ticker": "KIDZ", "cik": "1318482", "company": "SHOAL GAMES LTD.", "company_raw": "KIDOZ INC.", "who": "Henry Walford Bromley", "who_key": "BROMLEY HENRY WALFORD", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "Canada", "headline": "CFO files routine paperwork on KIDZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1318482/000127852023000003/0001278520-23-000003-index.htm", "trade_date": "2023-06-04", "timestamp": "2023-06-04", "mins": 1796567}, {"id": "0001278521-23-000002", "src": "INSIDERS", "ticker": "KIDZ", "cik": "1318482", "company": "SHOAL GAMES LTD.", "company_raw": "KIDOZ INC.", "who": "Tryon M. Williams", "who_key": "WILLIAMS TRYON M", "role": "Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "Canada", "headline": "Director files routine paperwork on KIDZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1318482/000127852123000002/0001278521-23-000002-index.htm", "trade_date": "2023-02-21", "timestamp": "2023-02-21", "mins": 1944887}, {"id": "0001408939-23-000002", "src": "INSIDERS", "ticker": "KIDZ", "cik": "1318482", "company": "SHOAL GAMES LTD.", "company_raw": "KIDOZ INC.", "who": "Jason Miles Williams", "who_key": "Williams Jason Miles", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "Canada", "headline": "CEO files routine paperwork on KIDZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1318482/000140893923000002/0001408939-23-000002-index.htm", "trade_date": "2023-02-21", "timestamp": "2023-02-21", "mins": 1944887}, {"id": "0001801365-23-000002", "src": "INSIDERS", "ticker": "KIDZ", "cik": "1318482", "company": "SHOAL GAMES LTD.", "company_raw": "KIDOZ INC.", "who": "Tora Eldad Ben", "who_key": "Ben Tora Eldad", "role": "President & General Manager EM, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "Canada", "headline": "President files routine paperwork on KIDZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1318482/000180136523000002/0001801365-23-000002-index.htm", "trade_date": "2023-02-21", "timestamp": "2023-02-21", "mins": 1944887}, {"id": "0001466484-23-000002", "src": "INSIDERS", "ticker": "KIDZ", "cik": "1318482", "company": "SHOAL GAMES LTD.", "company_raw": "KIDOZ INC.", "who": "Fiona Mary Curtis", "who_key": "Curtis Fiona Mary", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "Canada", "headline": "Director files routine paperwork on KIDZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1318482/000146648423000002/0001466484-23-000002-index.htm", "trade_date": "2023-02-21", "timestamp": "2023-02-21", "mins": 1944887}, {"id": "0001751530-23-000002", "src": "INSIDERS", "ticker": "KIDZ", "cik": "1318482", "company": "SHOAL GAMES LTD.", "company_raw": "KIDOZ INC.", "who": "Claes Kalborg", "who_key": "Kalborg Claes", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "Canada", "headline": "Director files routine paperwork on KIDZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1318482/000175153023000002/0001751530-23-000002-index.htm", "trade_date": "2023-02-21", "timestamp": "2023-02-21", "mins": 1944887}, {"id": "0001818907-23-000002", "src": "INSIDERS", "ticker": "KIDZ", "cik": "1318482", "company": "SHOAL GAMES LTD.", "company_raw": "KIDOZ INC.", "who": "Moshe David", "who_key": "David Moshe", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "Canada", "headline": "Director files routine paperwork on KIDZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1318482/000181890723000002/0001818907-23-000002-index.htm", "trade_date": "2023-02-21", "timestamp": "2023-02-21", "mins": 1944887}, {"id": "0001278520-23-000002", "src": "INSIDERS", "ticker": "KIDZ", "cik": "1318482", "company": "SHOAL GAMES LTD.", "company_raw": "KIDOZ INC.", "who": "Henry Walford Bromley", "who_key": "BROMLEY HENRY WALFORD", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "Canada", "headline": "CFO files routine paperwork on KIDZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1318482/000127852023000002/0001278520-23-000002-index.htm", "trade_date": "2023-02-21", "timestamp": "2023-02-21", "mins": 1944887}, {"id": "0001278521-22-000003", "src": "INSIDERS", "ticker": "KIDZ", "cik": "1318482", "company": "SHOAL GAMES LTD.", "company_raw": "KIDOZ INC.", "who": "Tryon M. Williams", "who_key": "WILLIAMS TRYON M", "role": "Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "Canada", "headline": "Director files routine paperwork on KIDZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1318482/000127852122000003/0001278521-22-000003-index.htm", "trade_date": "2022-11-08", "timestamp": "2022-11-08", "mins": 2096087}, {"id": "0001408939-22-000003", "src": "INSIDERS", "ticker": "KIDZ", "cik": "1318482", "company": "SHOAL GAMES LTD.", "company_raw": "KIDOZ INC.", "who": "Jason Miles Jm Williams", "who_key": "Williams Jason Miles JM", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "Canada", "headline": "CEO files routine paperwork on KIDZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1318482/000140893922000003/0001408939-22-000003-index.htm", "trade_date": "2022-11-08", "timestamp": "2022-11-08", "mins": 2096087}], "recent_buys": [{"id": "0001278521-19-000002", "src": "INSIDERS", "ticker": "KIDZ", "cik": "1318482", "company": "SHOAL GAMES LTD.", "company_raw": "KIDOZ INC.", "who": "Tryon M. Williams", "who_key": "WILLIAMS TRYON M", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 9720.0, "score": 27.4, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising Agencies", "country": "Canada", "headline": "Board insider adds $10K of KIDZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1318482/000127852119000002/0001278521-19-000002-index.htm", "trade_date": "2019-12-18", "timestamp": "2019-12-18", "mins": 3616727}], "institutional": [{"id": "13DG-0001094891-26-000277", "src": "13DG", "ticker": "KIDZ", "cik": "2022308", "company": "KIDZ AI Inc.", "company_raw": "KIDZ AI Inc.", "who": "KIDZ AI Inc.", "who_key": "KIDZ AI Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "KIDZ AI Inc. moves to a 39.1% activist stake in KIDZ", "source_url": "https://www.sec.gov/Archives/edgar/data/2022308/0001094891-26-000277-index.htm", "trade_date": "2026-08-07", "timestamp": "2025-08-04", "mins": 656087}, {"id": "13DG-0002012383-26-003191", "src": "13DG", "ticker": "KIDZ", "cik": "2022308", "company": "KIDZ AI Inc.", "company_raw": "KIDZ AI Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "BlackRock, Inc. moves to a 0.8% passive stake in KIDZ", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003191-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180887}, {"id": "13DG-0001094891-26-000242", "src": "13DG", "ticker": "KIDZ", "cik": "2022308", "company": "KIDZ AI Inc.", "company_raw": "KIDZ AI Inc.", "who": "KIDZ AI Inc.", "who_key": "KIDZ AI Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "KIDZ AI Inc. moves to a 58.4% activist stake in KIDZ", "source_url": "https://www.sec.gov/Archives/edgar/data/2022308/0001094891-26-000242-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-18", "mins": 198167}, {"id": "13DG-0000919574-26-003183", "src": "13DG", "ticker": "KIDZ", "cik": "2022308", "company": "Classover Holdings, Inc.", "company_raw": "Classover Holdings, Inc.", "who": "Classover Holdings, Inc.", "who_key": "Classover Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Classover Holdings, Inc. moves to a 2.7% passive stake in KIDZ", "source_url": "https://www.sec.gov/Archives/edgar/data/2022308/0000919574-26-003183-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247127}, {"id": "13DG-0002012383-26-001738", "src": "13DG", "ticker": "KIDZ", "cik": "2022308", "company": "Classover Holdings, Inc.", "company_raw": "Classover Holdings, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "BlackRock, Inc. crosses 5% of KIDZ (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001738-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273047}], "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": "KIDZ AI Inc. - Class B Common Stock", "new_value": "KIDZ AI Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002022308", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002022308", "applied": 1, "detected_at": "2026-10-25T10:21:40.817906"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "KIDZ", "new_value": "KIDZ AI Inc. - Class B Common Stock", "effective": "", "evidence": "KIDZ is listed again under the same company (KIDZ AI Inc. - Class B Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.911583"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "KIDZW", "new_value": "KIDZ AI Inc. - Warrants", "effective": "", "evidence": "KIDZW is listed again under the same company (KIDZ AI Inc. - Warrants)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.615368"}]}, "key_people": [{"who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 36816.129, "net": -36816.129, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 36816.129, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2022308/000147559726000198/0001475597-26-000198-index.htm"}], "latest": {"action": "SELL", "amount": 36816.129, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2022308/000147559726000198/0001475597-26-000198-index.htm"}}, {"who": "Tryon M. Williams", "who_key": "WILLIAMS TRYON M", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "bought": 9720.0, "sold": 0, "net": 9720.0, "trades": 1, "top_score": 27.4, "lean": "buying", "history": [{"action": "BUY", "amount": 9720.0, "date": "2019-12-18", "score": 27.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1318482/000127852119000002/0001278521-19-000002-index.htm"}], "latest": {"action": "BUY", "amount": 9720.0, "date": "2019-12-18", "score": 27.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1318482/000127852119000002/0001278521-19-000002-index.htm"}}], "activity": [{"date": "2026-08-10", "net": -36816.129}], "announcements": [{"form": "4", "date": "2026-08-12", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000198", "price_sensitive": false}, {"form": "3", "date": "2026-08-12", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000197", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "FORM 8-K", "accession": "0001477932-26-004846", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-08-07", "title": "Form SCHEDULE 13D/A", "accession": "0001094891-26-000277", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-08-03", "title": "Form PRE 14A", "accession": "0001477932-26-004676", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003191", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "FORM 8-K", "accession": "0001477932-26-004535", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "FORM 8-K", "accession": "0001477932-26-004512", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-07-22", "title": "Form EFFECT", "accession": "9999999995-26-002393", "price_sensitive": false}, {"form": "424B4", "date": "2026-07-22", "title": "Form 424B4", "accession": "0001477932-26-004453", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "FORM 8-K", "accession": "0001477932-26-004422", "price_sensitive": true}, {"form": "S-1/A", "date": "2026-07-16", "title": "FORM S-1/A", "accession": "0001477932-26-004332", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "FORM 8-K", "accession": "0001477932-26-004189", "price_sensitive": true}, {"form": "S-1", "date": "2026-06-29", "title": "FORM S-1", "accession": "0001477932-26-004060", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-22", "title": "Form SCHEDULE 13D/A", "accession": "0001094891-26-000242", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "FORM 8-K", "accession": "0001477932-26-003751", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-05", "title": "Prospectus", "accession": "0001477932-26-003671", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-04", "title": "Form DEFA14A", "accession": "0001477932-26-003647", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "FORM 8-K", "accession": "0001477932-26-003637", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-02", "title": "FORM 8-K", "accession": "0001477932-26-003569", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-29", "title": "FORM 8-K", "accession": "0001477932-26-003478", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-22", "title": "FORM 8-K", "accession": "0001477932-26-003412", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "FORM 10-Q", "accession": "0001477932-26-003235", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-003183", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "FORM 8-K", "accession": "0001477932-26-003134", "price_sensitive": true}], "performance": {"ticker": "KIDZ", "has_prices": true, "summary": {"n": 1, "avg": -0.9999600786490938, "win_rate": 0.0, "best": -0.9999600786490938, "worst": -0.9999600786490938, "as_of": "2026-09-18"}, "buys": [{"who": "WILLIAMS TRYON M", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director, 10% Owner", "amount": 9720.0, "date": "2019-12-18", "score": 27.4, "ref_price": 74396.28, "return": -0.9999600786490938}]}, "price_series": [{"date": "2022-02-04", "close": 74396.28, "volume": null}, {"date": "2022-02-07", "close": 74396.28, "volume": null}, {"date": "2022-02-08", "close": 73870.5563, "volume": null}, {"date": "2022-02-09", "close": 73946.3025, "volume": null}, {"date": "2022-02-10", "close": 73496.325, "volume": 15.0}, {"date": "2022-02-11", "close": 73681.5657, "volume": 2.0}, {"date": "2022-02-14", "close": 73796.31, "volume": null}, {"date": "2022-02-15", "close": 73796.31, "volume": null}, {"date": "2022-02-16", "close": 73721.3138, "volume": 9.0}, {"date": "2022-02-17", "close": 74096.295, "volume": 4.0}, {"date": "2022-02-18", "close": 73946.3025, "volume": 1.0}, {"date": "2022-02-22", "close": 73946.3025, "volume": null}, {"date": "2022-02-23", "close": 73608.8194, "volume": null}, {"date": "2022-02-24", "close": 73721.3138, "volume": 2.0}, {"date": "2022-02-25", "close": 73571.3213, "volume": 1.0}, {"date": "2022-02-28", "close": 73796.31, "volume": null}, {"date": "2022-03-01", "close": 73871.3062, "volume": null}, {"date": "2022-03-02", "close": 73871.3062, "volume": 14.0}, {"date": "2022-03-03", "close": 74021.2987, "volume": 12.0}, {"date": "2022-03-04", "close": 74171.2913, "volume": null}, {"date": "2022-03-07", "close": 74096.295, "volume": null}, {"date": "2022-03-08", "close": 74096.295, "volume": 1.0}, {"date": "2022-03-09", "close": 74170.5413, "volume": 1.0}, {"date": "2022-03-10", "close": 74171.2913, "volume": 1.0}, {"date": "2022-03-11", "close": 74171.2913, "volume": 23.0}, {"date": "2022-03-14", "close": 74321.2838, "volume": 40.0}, {"date": "2022-03-15", "close": 74246.2875, "volume": null}, {"date": "2022-03-16", "close": 74171.2913, "volume": 5.0}, {"date": "2022-03-17", "close": 74208.7894, "volume": null}, {"date": "2022-03-18", "close": 74246.2875, "volume": null}, {"date": "2022-03-21", "close": 74321.2838, "volume": 1.0}, {"date": "2022-03-22", "close": 74246.2875, "volume": 1.0}, {"date": "2022-03-23", "close": 74246.2875, "volume": 1.0}, {"date": "2022-03-24", "close": 74358.7819, "volume": 95.0}, {"date": "2022-03-25", "close": 74358.7819, "volume": 3.0}, {"date": "2022-03-28", "close": 74396.28, "volume": 3.0}, {"date": "2022-03-29", "close": 74171.2913, "volume": 3.0}, {"date": "2022-03-30", "close": 74321.2838, "volume": 16.0}, {"date": "2022-03-31", "close": 74283.7856, "volume": 3.0}, {"date": "2022-04-01", "close": 74321.2838, "volume": null}, {"date": "2022-04-04", "close": 74321.2838, "volume": null}, {"date": "2022-04-05", "close": 74321.2838, "volume": 1.0}, {"date": "2022-04-06", "close": 74321.2838, "volume": 1.0}, {"date": "2022-04-07", "close": 74396.28, "volume": null}, {"date": "2022-04-08", "close": 74321.2838, "volume": 8.0}, {"date": "2022-04-11", "close": 74471.2762, "volume": 2.0}, {"date": "2022-04-12", "close": 74545.5225, "volume": 2.0}, {"date": "2022-04-13", "close": 74471.2762, "volume": 7.0}, {"date": "2022-04-14", "close": 74621.2687, "volume": 2.0}, {"date": "2022-04-18", "close": 74696.265, "volume": 2.0}, {"date": "2022-04-19", "close": 74621.2687, "volume": 9.0}, {"date": "2022-04-20", "close": 74621.2687, "volume": null}, {"date": "2022-04-21", "close": 74621.2687, "volume": null}, {"date": "2022-04-22", "close": 74546.2725, "volume": 1.0}, {"date": "2022-04-25", "close": 74546.2725, "volume": 27.0}, {"date": "2022-04-26", "close": 74396.28, "volume": null}, {"date": "2022-04-27", "close": 74471.2762, "volume": 1.0}, {"date": "2022-04-28", "close": 74546.2725, "volume": null}, {"date": "2022-04-29", "close": 74321.2838, "volume": 1.0}, {"date": "2022-05-02", "close": 74546.2725, "volume": 34.0}, {"date": "2022-05-03", "close": 74621.2687, "volume": 40.0}, {"date": "2022-05-04", "close": 74546.2725, "volume": null}, {"date": "2022-05-05", "close": 74621.2687, "volume": 1.0}, {"date": "2022-05-06", "close": 74471.2762, "volume": 15.0}, {"date": "2022-05-09", "close": 74471.2762, "volume": null}, {"date": "2022-05-10", "close": 74246.2875, "volume": 4.0}, {"date": "2022-05-11", "close": 74171.2913, "volume": 2.0}, {"date": "2022-05-12", "close": 74171.2913, "volume": 49.0}, {"date": "2022-05-13", "close": 74171.2913, "volume": 6.0}, {"date": "2022-05-16", "close": 74021.2987, "volume": 9.0}, {"date": "2022-05-17", "close": 74021.2987, "volume": null}, {"date": "2022-05-18", "close": 74021.2987, "volume": null}, {"date": "2022-05-19", "close": 74171.2913, "volume": null}, {"date": "2022-05-20", "close": 74171.2913, "volume": 14.0}, {"date": "2022-05-23", "close": 74171.2913, "volume": 1.0}, {"date": "2022-05-24", "close": 74021.2987, "volume": null}, {"date": "2022-05-25", "close": 74171.2913, "volume": 15.0}, {"date": "2022-05-26", "close": 74171.2913, "volume": 135.0}, {"date": "2022-05-27", "close": 74246.2875, "volume": 16.0}, {"date": "2022-05-31", "close": 74171.2913, "volume": 1.0}, {"date": "2022-06-01", "close": 74246.2875, "volume": 30.0}, {"date": "2022-06-02", "close": 74246.2875, "volume": null}, {"date": "2022-06-03", "close": 74246.2875, "volume": null}, {"date": "2022-06-06", "close": 74396.28, "volume": 171.0}, {"date": "2022-06-07", "close": 74430.0283, "volume": 12.0}, {"date": "2022-06-08", "close": 74396.28, "volume": null}, {"date": "2022-06-09", "close": 74505.0246, "volume": 3.0}, {"date": "2022-06-10", "close": 74396.28, "volume": 1.0}, {"date": "2022-06-13", "close": 74396.28, "volume": 2.0}, {"date": "2022-06-14", "close": 74471.2762, "volume": null}, {"date": "2022-06-15", "close": 74771.2613, "volume": null}, {"date": "2022-06-16", "close": 74396.28, "volume": null}, {"date": "2022-06-17", "close": 74396.28, "volume": null}, {"date": "2022-06-21", "close": 74396.28, "volume": null}, {"date": "2022-06-22", "close": 74321.2838, "volume": 1.0}, {"date": "2022-06-23", "close": 74396.28, "volume": 2.0}, {"date": "2022-06-24", "close": 74396.28, "volume": null}, {"date": "2022-06-27", "close": 74321.2838, "volume": null}, {"date": "2022-06-28", "close": 74321.2838, "volume": null}, {"date": "2022-06-29", "close": 74321.2838, "volume": null}, {"date": "2022-06-30", "close": 74546.2725, "volume": 3.0}, {"date": "2022-07-01", "close": 74321.2838, "volume": null}, {"date": "2022-07-05", "close": 74321.2838, "volume": null}, {"date": "2022-07-06", "close": 74471.2762, "volume": 33.0}, {"date": "2022-07-07", "close": 74471.2762, "volume": null}, {"date": "2022-07-08", "close": 74546.2725, "volume": null}, {"date": "2022-07-11", "close": 74471.2762, "volume": null}, {"date": "2022-07-12", "close": 74471.2762, "volume": 1.0}, {"date": "2022-07-13", "close": 74471.2762, "volume": null}, {"date": "2022-07-14", "close": 74471.2762, "volume": 5.0}, {"date": "2022-07-15", "close": 74471.2762, "volume": null}, {"date": "2022-07-18", "close": 74471.2762, "volume": null}, {"date": "2022-07-19", "close": 74471.2762, "volume": null}, {"date": "2022-07-20", "close": 74508.7744, "volume": 1.0}, {"date": "2022-07-21", "close": 74508.7744, "volume": null}, {"date": "2022-07-22", "close": 74621.2687, "volume": 1.0}, {"date": "2022-07-25", "close": 74883.7556, "volume": null}, {"date": "2022-07-26", "close": 74733.7631, "volume": 33.0}, {"date": "2022-07-27", "close": 74621.2687, "volume": null}, {"date": "2022-07-28", "close": 74471.2762, "volume": null}, {"date": "2022-07-29", "close": 74471.2762, "volume": 47.0}, {"date": "2022-08-01", "close": 74696.265, "volume": null}, {"date": "2022-08-02", "close": 74696.265, "volume": 2.0}, {"date": "2022-08-03", "close": 74771.2613, "volume": 1.0}, {"date": "2022-08-04", "close": 74621.2687, "volume": 46.0}, {"date": "2022-08-05", "close": 74921.2538, "volume": 1.0}, {"date": "2022-08-08", "close": 74696.265, "volume": null}, {"date": "2022-08-09", "close": 74696.265, "volume": 4.0}, {"date": "2022-08-10", "close": 74846.2575, "volume": 5.0}, {"date": "2022-08-11", "close": 74846.2575, "volume": null}, {"date": "2022-08-12", "close": 74546.2725, "volume": null}, {"date": "2022-08-15", "close": 74846.2575, "volume": 2.0}, {"date": "2022-08-16", "close": 74846.2575, "volume": null}, {"date": "2022-08-17", "close": 74846.2575, "volume": 47.0}, {"date": "2022-08-18", "close": 75071.2462, "volume": null}, {"date": "2022-08-19", "close": 75071.2462, "volume": 55.0}, {"date": "2022-08-22", "close": 74996.25, "volume": null}, {"date": "2022-08-23", "close": 74846.2575, "volume": null}, {"date": "2022-08-24", "close": 74921.2538, "volume": null}, {"date": "2022-08-25", "close": 74921.2538, "volume": null}, {"date": "2022-08-26", "close": 74921.2538, "volume": null}, {"date": "2022-08-29", "close": 74921.2538, "volume": null}, {"date": "2022-08-30", "close": 74996.25, "volume": 7.0}, {"date": "2022-08-31", "close": 75071.2462, "volume": 3.0}, {"date": "2022-09-01", "close": 75071.2462, "volume": 1.0}, {"date": "2022-09-02", "close": 75146.2425, "volume": 6.0}, {"date": "2022-09-06", "close": 75146.2425, "volume": 2.0}, {"date": "2022-09-07", "close": 75296.235, "volume": 20.0}, {"date": "2022-09-08", "close": 75296.235, "volume": 28.0}, {"date": "2022-09-09", "close": 75446.2275, "volume": null}, {"date": "2022-09-12", "close": 75221.2387, "volume": null}, {"date": "2022-09-13", "close": 75258.7369, "volume": 26.0}, {"date": "2022-09-14", "close": 75333.7331, "volume": 2.0}, {"date": "2022-09-15", "close": 75371.2313, "volume": 10.0}, {"date": "2022-09-16", "close": 75371.2313, "volume": 3.0}, {"date": "2022-09-19", "close": 75296.235, "volume": 169.0}, {"date": "2022-09-20", "close": 75446.2275, "volume": 2.0}, {"date": "2022-09-21", "close": 75333.7331, "volume": null}, {"date": "2022-09-22", "close": 75446.2275, "volume": 18.0}, {"date": "2022-09-23", "close": 75371.2313, "volume": 20.0}, {"date": "2022-09-26", "close": 75371.2313, "volume": null}, {"date": "2022-09-27", "close": 75371.2313, "volume": null}, {"date": "2022-09-28", "close": 75521.2238, "volume": 15.0}, {"date": "2022-09-29", "close": 75446.2275, "volume": 61.0}, {"date": "2022-09-30", "close": 75661.4667, "volume": null}, {"date": "2022-10-03", "close": 75671.2162, "volume": null}, {"date": "2022-10-04", "close": 75521.2238, "volume": null}, {"date": "2022-10-05", "close": 74996.25, "volume": null}, {"date": "2022-10-06", "close": 75596.22, "volume": 3.0}, {"date": "2022-10-07", "close": 75596.22, "volume": null}, {"date": "2022-10-10", "close": 75596.22, "volume": 2.0}, {"date": "2022-10-11", "close": 75671.2162, "volume": 2.0}, {"date": "2022-10-12", "close": 75783.7106, "volume": 25.0}, {"date": "2022-10-13", "close": 75821.2087, "volume": 7.0}, {"date": "2022-10-14", "close": 75746.2125, "volume": null}, {"date": "2022-10-17", "close": 75746.2125, "volume": 94.0}, {"date": "2022-10-18", "close": 75746.2125, "volume": null}, {"date": "2022-10-19", "close": 75521.2238, "volume": null}, {"date": "2022-10-20", "close": 75763.4616, "volume": 56.0}, {"date": "2022-10-21", "close": 75596.22, "volume": 2.0}, {"date": "2022-10-24", "close": 75821.2087, "volume": null}, {"date": "2022-10-25", "close": 75821.2087, "volume": null}, {"date": "2022-10-26", "close": 75596.22, "volume": 1.0}, {"date": "2022-10-27", "close": 75596.22, "volume": null}, {"date": "2022-10-28", "close": 75746.2125, "volume": 1.0}, {"date": "2022-10-31", "close": 75746.2125, "volume": 3.0}, {"date": "2022-11-01", "close": 75858.7069, "volume": 4.0}, {"date": "2022-11-02", "close": 75896.205, "volume": null}, {"date": "2022-11-03", "close": 75896.205, "volume": 3.0}, {"date": "2022-11-04", "close": 75896.205, "volume": null}, {"date": "2022-11-07", "close": 75896.205, "volume": 14.0}, {"date": "2022-11-08", "close": 75896.205, "volume": 16.0}, {"date": "2022-11-09", "close": 76046.1975, "volume": 31.0}, {"date": "2022-11-10", "close": 75971.2013, "volume": 4.0}, {"date": "2022-11-11", "close": 75971.2013, "volume": null}, {"date": "2022-11-14", "close": 76046.1975, "volume": 6.0}, {"date": "2022-11-15", "close": 76120.4438, "volume": null}, {"date": "2022-11-16", "close": 76121.1938, "volume": 1.0}, {"date": "2022-11-17", "close": 76121.1938, "volume": null}, {"date": "2022-11-18", "close": 76196.19, "volume": null}, {"date": "2022-11-21", "close": 76196.19, "volume": null}, {"date": "2022-11-22", "close": 76233.6881, "volume": null}, {"date": "2022-11-23", "close": 76271.1862, "volume": 3.0}, {"date": "2022-11-25", "close": 76346.1825, "volume": null}, {"date": "2022-11-28", "close": 76346.1825, "volume": null}, {"date": "2022-11-29", "close": 76346.1825, "volume": null}, {"date": "2022-11-30", "close": 76421.1787, "volume": null}, {"date": "2022-12-01", "close": 76271.1862, "volume": null}, {"date": "2022-12-02", "close": 76421.1787, "volume": 2.0}, {"date": "2022-12-05", "close": 76421.1787, "volume": null}, {"date": "2022-12-06", "close": 76421.1787, "volume": 163.0}, {"date": "2022-12-07", "close": 76721.1638, "volume": null}, {"date": "2022-12-08", "close": 76571.1712, "volume": 1.0}, {"date": "2022-12-09", "close": 76496.175, "volume": null}, {"date": "2022-12-12", "close": 76571.1712, "volume": 7.0}, {"date": "2022-12-13", "close": 76598.1699, "volume": 1.0}, {"date": "2022-12-14", "close": 76646.1675, "volume": null}, {"date": "2022-12-15", "close": 76646.1675, "volume": null}, {"date": "2022-12-16", "close": 76646.1675, "volume": null}, {"date": "2022-12-19", "close": 76646.1675, "volume": null}, {"date": "2022-12-20", "close": 76646.1675, "volume": 1.0}, {"date": "2022-12-21", "close": 76796.16, "volume": 14.0}, {"date": "2022-12-22", "close": 77096.145, "volume": 1.0}, {"date": "2022-12-23", "close": 77096.145, "volume": null}, {"date": "2022-12-27", "close": 77096.145, "volume": null}, {"date": "2022-12-28", "close": 77096.145, "volume": null}, {"date": "2022-12-29", "close": 77096.145, "volume": 2.0}, {"date": "2022-12-30", "close": 77021.1487, "volume": 7.0}, {"date": "2023-01-03", "close": 76946.1525, "volume": 3.0}, {"date": "2023-01-04", "close": 76946.1525, "volume": 1.0}, {"date": "2023-01-05", "close": 77171.1413, "volume": 157.0}, {"date": "2023-01-06", "close": 77058.6469, "volume": 1.0}, {"date": "2023-01-09", "close": 77171.1413, "volume": null}, {"date": "2023-01-10", "close": 77171.1413, "volume": null}, {"date": "2023-01-11", "close": 77171.1413, "volume": null}, {"date": "2023-01-12", "close": 77021.1487, "volume": 3.0}, {"date": "2023-01-13", "close": 77171.1413, "volume": 4.0}, {"date": "2023-01-17", "close": 77321.1338, "volume": 1.0}, {"date": "2023-01-18", "close": 77321.1338, "volume": null}, {"date": "2023-01-19", "close": 77321.1338, "volume": null}, {"date": "2023-01-20", "close": 77321.1338, "volume": null}, {"date": "2023-01-23", "close": 77321.1338, "volume": 4.0}, {"date": "2023-01-24", "close": 77321.1338, "volume": null}, {"date": "2023-01-25", "close": 77321.1338, "volume": 1.0}, {"date": "2023-01-26", "close": 77321.1338, "volume": 16.0}, {"date": "2023-01-27", "close": 77396.13, "volume": null}, {"date": "2023-01-30", "close": 77433.6281, "volume": 17.0}, {"date": "2023-01-31", "close": 77459.1269, "volume": null}, {"date": "2023-02-01", "close": 77546.1225, "volume": 30.0}, {"date": "2023-02-02", "close": 77525.1235, "volume": 2.0}, {"date": "2023-02-03", "close": 77471.1263, "volume": null}, {"date": "2023-02-06", "close": 77471.1263, "volume": 68.0}, {"date": "2023-02-07", "close": 77583.6206, "volume": null}, {"date": "2023-02-08", "close": 77546.1225, "volume": null}, {"date": "2023-02-09", "close": 77546.1225, "volume": null}, {"date": "2023-02-10", "close": 77555.872, "volume": null}, {"date": "2023-02-13", "close": 77696.115, "volume": 63.0}, {"date": "2023-02-14", "close": 77546.1225, "volume": null}, {"date": "2023-02-15", "close": 77696.115, "volume": 1.0}, {"date": "2023-02-16", "close": 77696.115, "volume": null}, {"date": "2023-02-17", "close": 77696.115, "volume": 1.0}, {"date": "2023-02-21", "close": 77771.1112, "volume": null}, {"date": "2023-02-22", "close": 77846.1075, "volume": 129.0}, {"date": "2023-02-23", "close": 77846.1075, "volume": 4.0}, {"date": "2023-02-24", "close": 77921.1038, "volume": 1.0}, {"date": "2023-02-27", "close": 77883.6056, "volume": 1.0}, {"date": "2023-02-28", "close": 77883.6056, "volume": 87.0}, {"date": "2023-03-01", "close": 77621.1187, "volume": 4.0}, {"date": "2023-03-02", "close": 77883.6056, "volume": 2.0}, {"date": "2023-03-03", "close": 77996.1, "volume": null}, {"date": "2023-03-06", "close": 77921.1038, "volume": 7.0}, {"date": "2023-03-07", "close": 77996.1, "volume": 3.0}, {"date": "2023-03-08", "close": 78221.0887, "volume": 221.0}, {"date": "2023-03-09", "close": 78146.0925, "volume": 31.0}, {"date": "2023-03-10", "close": 78146.0925, "volume": 1.0}, {"date": "2023-03-13", "close": 78071.0963, "volume": 1.0}, {"date": "2023-03-14", "close": 78147.5924, "volume": 10.0}, {"date": "2023-03-15", "close": 78146.0925, "volume": 11.0}, {"date": "2023-03-16", "close": 78221.0887, "volume": 88.0}, {"date": "2023-03-17", "close": 78446.0775, "volume": 5.0}, {"date": "2023-03-20", "close": 78446.0775, "volume": 1.0}, {"date": "2023-03-21", "close": 78746.0625, "volume": 69.0}, {"date": "2023-03-22", "close": 78821.0587, "volume": null}, {"date": "2023-03-23", "close": 78596.07, "volume": null}, {"date": "2023-03-24", "close": 78371.0812, "volume": 41.0}, {"date": "2023-03-27", "close": 78371.0812, "volume": 41.0}, {"date": "2023-03-28", "close": 78371.0812, "volume": 1.0}, {"date": "2023-03-29", "close": 78371.0812, "volume": null}, {"date": "2023-03-30", "close": 78296.085, "volume": 116.0}, {"date": "2023-03-31", "close": 78296.085, "volume": null}, {"date": "2023-04-03", "close": 78296.085, "volume": 24.0}, {"date": "2023-04-04", "close": 78296.085, "volume": 1.0}, {"date": "2023-04-05", "close": 78296.085, "volume": 3.0}, {"date": "2023-04-06", "close": 78596.07, "volume": 3.0}, {"date": "2023-04-10", "close": 78446.0775, "volume": null}, {"date": "2023-04-11", "close": 78296.085, "volume": null}, {"date": "2023-04-12", "close": 78296.085, "volume": 1.0}, {"date": "2023-04-13", "close": 78446.0775, "volume": 1.0}, {"date": "2023-04-14", "close": 78446.0775, "volume": 3.0}, {"date": "2023-04-17", "close": 78746.0625, "volume": 93.0}, {"date": "2023-04-18", "close": 78521.0738, "volume": 14.0}, {"date": "2023-04-19", "close": 78971.0512, "volume": 17.0}, {"date": "2023-04-20", "close": 78371.0812, "volume": 111.0}, {"date": "2023-04-21", "close": 81745.9125, "volume": null}, {"date": "2023-04-24", "close": 80020.9987, "volume": 1.0}, {"date": "2023-04-25", "close": 78596.07, "volume": 39.0}, {"date": "2023-04-26", "close": 78596.07, "volume": 68.0}, {"date": "2023-04-27", "close": 78596.07, "volume": 5.0}, {"date": "2023-04-28", "close": 78821.0587, "volume": 4.0}, {"date": "2023-05-01", "close": 78671.0663, "volume": 25.0}, {"date": "2023-05-02", "close": 78708.5644, "volume": 5.0}, {"date": "2023-05-03", "close": 78671.0663, "volume": null}, {"date": "2023-05-04", "close": 78671.0663, "volume": 1.0}, {"date": "2023-05-05", "close": 78671.0663, "volume": 22.0}, {"date": "2023-05-08", "close": 78671.0663, "volume": 1.0}, {"date": "2023-05-09", "close": 78671.0663, "volume": null}, {"date": "2023-05-10", "close": 78896.055, "volume": 1.0}, {"date": "2023-05-11", "close": 78746.0625, "volume": null}, {"date": "2023-05-12", "close": 78821.0587, "volume": null}, {"date": "2023-05-15", "close": 78821.0587, "volume": null}, {"date": "2023-05-16", "close": 78821.0587, "volume": null}, {"date": "2023-05-17", "close": 79046.0475, "volume": 2.0}, {"date": "2023-05-18", "close": 78896.055, "volume": 200.0}, {"date": "2023-05-19", "close": 78896.055, "volume": null}, {"date": "2023-05-22", "close": 78896.055, "volume": 6.0}, {"date": "2023-05-23", "close": 78971.0512, "volume": 2.0}, {"date": "2023-05-24", "close": 78971.0512, "volume": null}, {"date": "2023-05-25", "close": 78971.0512, "volume": null}, {"date": "2023-05-26", "close": 79083.5456, "volume": 13.0}, {"date": "2023-05-30", "close": 79121.0438, "volume": 342.0}, {"date": "2023-05-31", "close": 78896.055, "volume": 3.0}, {"date": "2023-06-01", "close": 79046.0475, "volume": 33.0}, {"date": "2023-06-02", "close": 79271.0363, "volume": 3.0}, {"date": "2023-06-05", "close": 79308.5344, "volume": 2.0}, {"date": "2023-06-06", "close": 79046.0475, "volume": null}, {"date": "2023-06-07", "close": 79121.0438, "volume": 539.0}, {"date": "2023-06-08", "close": 79196.04, "volume": 34.0}, {"date": "2023-06-09", "close": 79196.04, "volume": 1.0}, {"date": "2023-06-12", "close": 79121.0438, "volume": null}, {"date": "2023-06-13", "close": 79271.0363, "volume": 18.0}, {"date": "2023-06-14", "close": 79271.0363, "volume": 4.0}, {"date": "2023-06-15", "close": 79196.04, "volume": 7.0}, {"date": "2023-06-16", "close": 79271.0363, "volume": 37.0}, {"date": "2023-06-20", "close": 79271.0363, "volume": 3.0}, {"date": "2023-06-21", "close": 79346.0325, "volume": 23.0}, {"date": "2023-06-22", "close": 79271.0363, "volume": 5.0}, {"date": "2023-06-23", "close": 79614.5191, "volume": null}, {"date": "2023-06-26", "close": 79346.0325, "volume": null}, {"date": "2023-06-27", "close": 79421.0287, "volume": null}, {"date": "2023-06-28", "close": 79496.025, "volume": 8.0}, {"date": "2023-06-29", "close": 79571.0212, "volume": null}, {"date": "2023-06-30", "close": 79496.025, "volume": null}, {"date": "2023-07-03", "close": 79571.0212, "volume": null}, {"date": "2023-07-05", "close": 79571.0212, "volume": null}, {"date": "2023-07-06", "close": 79646.0175, "volume": null}, {"date": "2023-07-07", "close": 79656.517, "volume": null}, {"date": "2023-07-10", "close": 79646.0175, "volume": null}, {"date": "2023-07-11", "close": 79646.0175, "volume": 3.0}, {"date": "2023-07-12", "close": 79721.0138, "volume": null}, {"date": "2023-07-13", "close": 79721.0138, "volume": null}, {"date": "2023-07-14", "close": 79796.01, "volume": 1.0}, {"date": "2023-07-17", "close": 79871.0063, "volume": 6.0}, {"date": "2023-07-18", "close": 79871.0063, "volume": null}, {"date": "2023-07-19", "close": 79871.0063, "volume": null}, {"date": "2023-07-20", "close": 79871.0063, "volume": null}, {"date": "2023-07-21", "close": 79796.01, "volume": null}, {"date": "2023-07-24", "close": 79871.0063, "volume": 12.0}, {"date": "2023-07-25", "close": 79946.0025, "volume": null}, {"date": "2023-07-26", "close": 79946.0025, "volume": 1.0}, {"date": "2023-07-27", "close": 79946.0025, "volume": 6.0}, {"date": "2023-07-28", "close": 80320.9837, "volume": 2.0}, {"date": "2023-07-31", "close": 80320.9837, "volume": 1.0}, {"date": "2023-08-01", "close": 80395.98, "volume": 29.0}, {"date": "2023-08-02", "close": 80320.9837, "volume": 2.0}, {"date": "2023-08-03", "close": 80245.9875, "volume": null}, {"date": "2023-08-04", "close": 80245.9875, "volume": null}, {"date": "2023-08-07", "close": 80133.4931, "volume": null}, {"date": "2023-08-08", "close": 80245.9875, "volume": null}, {"date": "2023-08-09", "close": 80620.9688, "volume": 2.0}, {"date": "2023-08-10", "close": 80695.965, "volume": null}, {"date": "2023-08-11", "close": 80695.965, "volume": 1.0}, {"date": "2023-08-14", "close": 80770.9612, "volume": 17.0}, {"date": "2023-08-15", "close": 80695.965, "volume": 33.0}, {"date": "2023-08-16", "close": 80695.965, "volume": null}, {"date": "2023-08-17", "close": 80696.715, "volume": null}, {"date": "2023-08-18", "close": 80770.9612, "volume": null}, {"date": "2023-08-21", "close": 80770.9612, "volume": 1.0}, {"date": "2023-08-22", "close": 80845.9575, "volume": 14.0}, {"date": "2023-08-23", "close": 80883.4556, "volume": 30.0}, {"date": "2023-08-24", "close": 80920.9538, "volume": 4.0}, {"date": "2023-08-25", "close": 80920.9538, "volume": null}, {"date": "2023-08-28", "close": 80920.9538, "volume": null}, {"date": "2023-08-29", "close": 80920.9538, "volume": null}, {"date": "2023-08-30", "close": 80984.7006, "volume": null}, {"date": "2023-08-31", "close": 80995.95, "volume": 4.0}, {"date": "2023-09-01", "close": 80995.95, "volume": null}, {"date": "2023-09-05", "close": 80995.95, "volume": null}, {"date": "2023-09-06", "close": 80995.95, "volume": 3.0}, {"date": "2023-09-07", "close": 80995.95, "volume": null}, {"date": "2023-09-08", "close": 80995.95, "volume": null}, {"date": "2023-09-11", "close": 81145.9425, "volume": 15.0}, {"date": "2023-09-12", "close": 81370.9312, "volume": null}, {"date": "2023-09-13", "close": 81370.9312, "volume": null}, {"date": "2023-09-14", "close": 81070.9463, "volume": null}, {"date": "2023-09-15", "close": 81070.9463, "volume": null}, {"date": "2023-09-18", "close": 81070.9463, "volume": null}, {"date": "2023-09-19", "close": 81295.935, "volume": 32.0}, {"date": "2023-09-20", "close": 81295.935, "volume": null}, {"date": "2023-09-21", "close": 81475.176, "volume": null}, {"date": "2023-09-22", "close": 81595.92, "volume": null}, {"date": "2023-09-25", "close": 81595.92, "volume": null}, {"date": "2023-09-26", "close": 81145.9425, "volume": null}, {"date": "2023-09-27", "close": 81145.9425, "volume": 1.0}, {"date": "2023-09-28", "close": 81333.4331, "volume": 33.0}, {"date": "2023-09-29", "close": 81595.92, "volume": null}, {"date": "2023-10-02", "close": 81595.92, "volume": null}, {"date": "2023-10-03", "close": 81211.9392, "volume": 1.0}, {"date": "2023-10-04", "close": 81211.9392, "volume": null}, {"date": "2023-10-05", "close": 81220.9388, "volume": null}, {"date": "2023-10-06", "close": 81275.686, "volume": null}, {"date": "2023-10-09", "close": 81275.686, "volume": null}, {"date": "2023-10-10", "close": 81220.9388, "volume": null}, {"date": "2023-10-11", "close": 80770.9612, "volume": null}, {"date": "2023-10-12", "close": 81220.9388, "volume": null}, {"date": "2023-10-13", "close": 81220.9388, "volume": null}, {"date": "2023-10-16", "close": 80995.95, "volume": 239.0}, {"date": "2023-10-17", "close": 81220.9388, "volume": 165.0}, {"date": "2023-10-18", "close": 81220.9388, "volume": null}, {"date": "2023-10-19", "close": 81220.9388, "volume": 54.0}, {"date": "2023-10-20", "close": 81220.9388, "volume": null}, {"date": "2023-10-23", "close": 81220.9388, "volume": 1.0}, {"date": "2023-10-24", "close": 81220.9388, "volume": 521.0}, {"date": "2023-10-25", "close": 81220.9388, "volume": 132.0}, {"date": "2023-10-26", "close": 81220.9388, "volume": 53.0}, {"date": "2023-10-27", "close": 81295.935, "volume": 51.0}, {"date": "2023-10-30", "close": 81258.4369, "volume": 8.0}, {"date": "2023-10-31", "close": 81295.935, "volume": 24.0}, {"date": "2023-11-01", "close": 81295.935, "volume": null}, {"date": "2023-11-02", "close": 81370.9312, "volume": 81.0}, {"date": "2023-11-03", "close": 81408.4294, "volume": 76.0}, {"date": "2023-11-06", "close": 81220.9388, "volume": 28.0}, {"date": "2023-11-07", "close": 81220.9388, "volume": 3.0}, {"date": "2023-11-08", "close": 81445.9275, "volume": 3.0}, {"date": "2023-11-09", "close": 82120.8937, "volume": null}, {"date": "2023-11-10", "close": 81145.9425, "volume": 2.0}, {"date": "2023-11-13", "close": 85195.74, "volume": 6.0}, {"date": "2023-11-14", "close": 81670.9163, "volume": 1.0}, {"date": "2023-11-15", "close": 81033.4481, "volume": 81.0}, {"date": "2023-11-16", "close": 81220.9388, "volume": 83.0}, {"date": "2023-11-17", "close": 81145.9425, "volume": 4.0}, {"date": "2023-11-20", "close": 81220.9388, "volume": 41.0}, {"date": "2023-11-21", "close": 81220.9388, "volume": 10.0}, {"date": "2023-11-22", "close": 81220.9388, "volume": null}, {"date": "2023-11-24", "close": 81220.9388, "volume": null}, {"date": "2023-11-27", "close": 81220.9388, "volume": 12.0}, {"date": "2023-11-28", "close": 81220.9388, "volume": 2.0}, {"date": "2023-11-29", "close": 81295.935, "volume": null}, {"date": "2023-11-30", "close": 81295.935, "volume": 2.0}, {"date": "2023-12-01", "close": 81077.6959, "volume": null}, {"date": "2023-12-04", "close": 81220.9388, "volume": 15.0}, {"date": "2023-12-05", "close": 81220.9388, "volume": 15.0}, {"date": "2023-12-06", "close": 81220.9388, "volume": null}, {"date": "2023-12-07", "close": 81295.935, "volume": 2.0}, {"date": "2023-12-08", "close": 81370.9312, "volume": null}, {"date": "2023-12-11", "close": 81370.9312, "volume": 1.0}, {"date": "2023-12-12", "close": 81370.9312, "volume": 2.0}, {"date": "2023-12-13", "close": 81295.935, "volume": 1.0}, {"date": "2023-12-14", "close": 81370.9312, "volume": 112.0}, {"date": "2023-12-15", "close": 82045.8975, "volume": 17.0}, {"date": "2023-12-18", "close": 82045.8975, "volume": null}, {"date": "2023-12-19", "close": 81370.9312, "volume": null}, {"date": "2023-12-20", "close": 81670.9163, "volume": null}, {"date": "2023-12-21", "close": 81445.9275, "volume": null}, {"date": "2023-12-22", "close": 82045.8975, "volume": null}, {"date": "2023-12-26", "close": 81370.9312, "volume": null}, {"date": "2023-12-27", "close": 81370.9312, "volume": null}, {"date": "2023-12-28", "close": 81370.9312, "volume": null}, {"date": "2023-12-29", "close": 81370.9312, "volume": null}, {"date": "2024-01-02", "close": 81445.9275, "volume": null}, {"date": "2024-01-03", "close": 81295.935, "volume": null}, {"date": "2024-01-04", "close": 81295.935, "volume": null}, {"date": "2024-01-05", "close": 81295.935, "volume": null}, {"date": "2024-01-08", "close": 81295.935, "volume": null}, {"date": "2024-01-09", "close": 82120.8937, "volume": null}, {"date": "2024-01-10", "close": 81595.92, "volume": null}, {"date": "2024-01-11", "close": 81745.9125, "volume": null}, {"date": "2024-01-12", "close": 81745.9125, "volume": null}, {"date": "2024-01-16", "close": 81595.92, "volume": 10.0}, {"date": "2024-01-17", "close": 81595.92, "volume": null}, {"date": "2024-01-18", "close": 81595.92, "volume": null}, {"date": "2024-01-19", "close": 81739.9128, "volume": null}, {"date": "2024-01-22", "close": 81739.9128, "volume": null}, {"date": "2024-01-23", "close": 81970.9012, "volume": null}, {"date": "2024-01-24", "close": 81970.9012, "volume": null}, {"date": "2024-01-25", "close": 82195.89, "volume": null}, {"date": "2024-01-26", "close": 82045.8975, "volume": null}, {"date": "2024-01-29", "close": 82120.8937, "volume": null}, {"date": "2024-01-30", "close": 81670.9163, "volume": 2.0}, {"date": "2024-01-31", "close": 82195.89, "volume": null}, {"date": "2024-02-01", "close": 81745.9125, "volume": 35.0}, {"date": "2024-02-02", "close": 82870.8563, "volume": null}, {"date": "2024-02-05", "close": 81895.905, "volume": null}, {"date": "2024-02-06", "close": 81895.905, "volume": 2.0}, {"date": "2024-02-07", "close": 81895.905, "volume": null}, {"date": "2024-02-08", "close": 81913.9041, "volume": null}, {"date": "2024-02-09", "close": 81913.9041, "volume": null}, {"date": "2024-02-12", "close": 82063.8966, "volume": null}, {"date": "2024-02-13", "close": 81895.905, "volume": null}, {"date": "2024-02-14", "close": 82045.8975, "volume": null}, {"date": "2024-02-15", "close": 82870.8563, "volume": null}, {"date": "2024-02-16", "close": 81970.9012, "volume": null}, {"date": "2024-02-20", "close": 81970.9012, "volume": null}, {"date": "2024-02-21", "close": 81970.9012, "volume": null}, {"date": "2024-02-22", "close": 81895.905, "volume": null}, {"date": "2024-02-23", "close": 81895.905, "volume": null}, {"date": "2024-02-26", "close": 81895.905, "volume": null}, {"date": "2024-02-27", "close": 81970.9012, "volume": null}, {"date": "2024-02-28", "close": 81970.9012, "volume": null}, {"date": "2024-02-29", "close": 82120.1438, "volume": null}, {"date": "2024-03-01", "close": 82345.8825, "volume": null}, {"date": "2024-03-04", "close": 82045.8975, "volume": null}, {"date": "2024-03-05", "close": 82420.8788, "volume": 14.0}, {"date": "2024-03-06", "close": 82420.8788, "volume": null}, {"date": "2024-03-07", "close": 82345.8825, "volume": 7.0}, {"date": "2024-03-08", "close": 82345.8825, "volume": null}, {"date": "2024-03-11", "close": 82345.8825, "volume": null}, {"date": "2024-03-12", "close": 82420.8788, "volume": null}, {"date": "2024-03-13", "close": 82420.8788, "volume": null}, {"date": "2024-03-14", "close": 82945.8525, "volume": null}, {"date": "2024-03-15", "close": 82420.8788, "volume": null}, {"date": "2024-03-18", "close": 82420.8788, "volume": null}, {"date": "2024-03-19", "close": 82495.875, "volume": null}, {"date": "2024-03-20", "close": 82495.875, "volume": null}, {"date": "2024-03-21", "close": 82645.8675, "volume": 1.0}, {"date": "2024-03-22", "close": 82645.8675, "volume": null}, {"date": "2024-03-25", "close": 82870.8563, "volume": null}, {"date": "2024-03-26", "close": 82551.3722, "volume": null}, {"date": "2024-03-27", "close": 82420.8788, "volume": null}, {"date": "2024-03-28", "close": 82495.875, "volume": null}, {"date": "2024-04-01", "close": 82495.875, "volume": null}, {"date": "2024-04-02", "close": 82758.3619, "volume": 14.0}, {"date": "2024-04-03", "close": 82795.86, "volume": null}, {"date": "2024-04-04", "close": 82795.86, "volume": null}, {"date": "2024-04-05", "close": 83245.8375, "volume": null}, {"date": "2024-04-08", "close": 83245.8375, "volume": null}, {"date": "2024-04-09", "close": 83245.8375, "volume": null}, {"date": "2024-04-10", "close": 83245.8375, "volume": null}, {"date": "2024-04-11", "close": 83095.845, "volume": null}, {"date": "2024-04-12", "close": 83095.845, "volume": 28.0}, {"date": "2024-04-15", "close": 83020.8488, "volume": 18.0}, {"date": "2024-04-16", "close": 83245.8375, "volume": null}, {"date": "2024-04-17", "close": 83245.8375, "volume": null}, {"date": "2024-04-18", "close": 83170.8412, "volume": null}, {"date": "2024-04-19", "close": 83170.8412, "volume": null}, {"date": "2024-04-22", "close": 83068.8463, "volume": 1.0}, {"date": "2024-04-23", "close": 83133.3431, "volume": 8.0}, {"date": "2024-04-24", "close": 83133.3431, "volume": null}, {"date": "2024-04-25", "close": 83170.8412, "volume": 4.0}, {"date": "2024-04-26", "close": 83170.8412, "volume": 1.0}, {"date": "2024-04-29", "close": 83470.8263, "volume": 14.0}, {"date": "2024-04-30", "close": 83395.83, "volume": 1.0}, {"date": "2024-05-01", "close": 83395.83, "volume": 8.0}, {"date": "2024-05-02", "close": 83395.83, "volume": 1.0}, {"date": "2024-05-03", "close": 83395.83, "volume": null}, {"date": "2024-05-06", "close": 83395.83, "volume": 16.0}, {"date": "2024-05-07", "close": 83470.8263, "volume": 140.0}, {"date": "2024-05-08", "close": 83545.8225, "volume": 70.0}, {"date": "2024-05-09", "close": 83470.8263, "volume": 81.0}, {"date": "2024-05-10", "close": 83545.8225, "volume": null}, {"date": "2024-05-13", "close": 83470.8263, "volume": 3.0}, {"date": "2024-05-14", "close": 82945.8525, "volume": 13.0}, {"date": "2024-05-15", "close": 82945.8525, "volume": 1.0}, {"date": "2024-05-16", "close": 82570.8712, "volume": 1.0}, {"date": "2024-05-17", "close": 82570.8712, "volume": 20.0}, {"date": "2024-05-20", "close": 82570.8712, "volume": null}, {"date": "2024-05-21", "close": 82570.8712, "volume": null}, {"date": "2024-05-22", "close": 82795.86, "volume": null}, {"date": "2024-05-23", "close": 82270.8863, "volume": 3.0}, {"date": "2024-05-24", "close": 82270.8863, "volume": null}, {"date": "2024-05-28", "close": 82570.8712, "volume": null}, {"date": "2024-05-29", "close": 86620.6688, "volume": null}, {"date": "2024-05-30", "close": 82795.86, "volume": null}, {"date": "2024-05-31", "close": 82795.86, "volume": null}, {"date": "2024-06-03", "close": 83245.8375, "volume": 1.0}, {"date": "2024-06-04", "close": 82795.86, "volume": 233.0}, {"date": "2024-06-05", "close": 82645.8675, "volume": 2.0}, {"date": "2024-06-06", "close": 82645.8675, "volume": 18.0}, {"date": "2024-06-07", "close": 82720.8637, "volume": null}, {"date": "2024-06-10", "close": 82683.3656, "volume": 42.0}, {"date": "2024-06-11", "close": 82720.8637, "volume": 8.0}, {"date": "2024-06-12", "close": 82720.8637, "volume": 13.0}, {"date": "2024-06-13", "close": 82683.3656, "volume": 1.0}, {"date": "2024-06-14", "close": 82683.3656, "volume": null}, {"date": "2024-06-17", "close": 82683.3656, "volume": null}, {"date": "2024-06-18", "close": 82270.8863, "volume": null}, {"date": "2024-06-20", "close": 82645.8675, "volume": 5.0}, {"date": "2024-06-21", "close": 82795.86, "volume": 1.0}, {"date": "2024-06-24", "close": 82795.86, "volume": null}, {"date": "2024-06-25", "close": 82796.61, "volume": 3.0}, {"date": "2024-06-26", "close": 83245.8375, "volume": null}, {"date": "2024-06-27", "close": 82795.86, "volume": null}, {"date": "2024-06-28", "close": 82795.86, "volume": null}, {"date": "2024-07-01", "close": 82795.86, "volume": null}, {"date": "2024-07-02", "close": 82795.86, "volume": null}, {"date": "2024-07-03", "close": 82795.86, "volume": null}, {"date": "2024-07-05", "close": 82795.86, "volume": null}, {"date": "2024-07-08", "close": 82870.8563, "volume": null}, {"date": "2024-07-09", "close": 82945.8525, "volume": 1.0}, {"date": "2024-07-10", "close": 83020.8488, "volume": null}, {"date": "2024-07-11", "close": 83095.845, "volume": 3.0}, {"date": "2024-07-12", "close": 83095.845, "volume": null}, {"date": "2024-07-15", "close": 82870.8563, "volume": null}, {"date": "2024-07-16", "close": 83095.845, "volume": null}, {"date": "2024-07-17", "close": 83095.845, "volume": 1.0}, {"date": "2024-07-18", "close": 83095.845, "volume": 1.0}, {"date": "2024-07-19", "close": 83020.8488, "volume": 1.0}, {"date": "2024-07-22", "close": 83020.8488, "volume": null}, {"date": "2024-07-23", "close": 83020.8488, "volume": null}, {"date": "2024-07-24", "close": 83245.8375, "volume": null}, {"date": "2024-07-25", "close": 83020.8488, "volume": null}, {"date": "2024-07-26", "close": 83020.8488, "volume": null}, {"date": "2024-07-29", "close": 83170.8412, "volume": null}, {"date": "2024-07-30", "close": 83170.8412, "volume": 58.0}, {"date": "2024-07-31", "close": 83320.8337, "volume": 1.0}, {"date": "2024-08-01", "close": 83320.8337, "volume": null}, {"date": "2024-08-02", "close": 83320.8337, "volume": null}, {"date": "2024-08-05", "close": 83245.8375, "volume": 12.0}, {"date": "2024-08-06", "close": 83245.8375, "volume": null}, {"date": "2024-08-07", "close": 83245.8375, "volume": null}, {"date": "2024-08-08", "close": 83245.8375, "volume": null}, {"date": "2024-08-09", "close": 83245.8375, "volume": null}, {"date": "2024-08-12", "close": 83245.8375, "volume": null}, {"date": "2024-08-13", "close": 83170.8412, "volume": null}, {"date": "2024-08-14", "close": 83020.8488, "volume": null}, {"date": "2024-08-15", "close": 83020.8488, "volume": null}, {"date": "2024-08-16", "close": 83170.8412, "volume": 1.0}, {"date": "2024-08-19", "close": 83170.8412, "volume": null}, {"date": "2024-08-20", "close": 83320.8337, "volume": null}, {"date": "2024-08-21", "close": 83170.8412, "volume": null}, {"date": "2024-08-22", "close": 83320.8337, "volume": null}, {"date": "2024-08-23", "close": 83320.8337, "volume": null}, {"date": "2024-08-26", "close": 83320.8337, "volume": null}, {"date": "2024-08-27", "close": 83320.8337, "volume": 13.0}, {"date": "2024-08-28", "close": 83320.8337, "volume": null}, {"date": "2024-08-29", "close": 83320.8337, "volume": null}, {"date": "2024-08-30", "close": 83320.8337, "volume": null}, {"date": "2024-09-03", "close": 83395.83, "volume": null}, {"date": "2024-09-04", "close": 83395.83, "volume": null}, {"date": "2024-09-05", "close": 83320.8337, "volume": null}, {"date": "2024-09-06", "close": 83395.83, "volume": null}, {"date": "2024-09-09", "close": 83395.83, "volume": null}, {"date": "2024-09-10", "close": 83395.83, "volume": 1.0}, {"date": "2024-09-11", "close": 83395.83, "volume": null}, {"date": "2024-09-12", "close": 83395.83, "volume": null}, {"date": "2024-09-13", "close": 83395.83, "volume": null}, {"date": "2024-09-16", "close": 83245.8375, "volume": null}, {"date": "2024-09-17", "close": 83470.8263, "volume": null}, {"date": "2024-09-18", "close": 83095.845, "volume": null}, {"date": "2024-09-19", "close": 83545.8225, "volume": null}, {"date": "2024-09-20", "close": 83020.8488, "volume": null}, {"date": "2024-09-23", "close": 83020.8488, "volume": null}, {"date": "2024-09-24", "close": 83020.8488, "volume": null}, {"date": "2024-09-25", "close": 83020.8488, "volume": null}, {"date": "2024-09-26", "close": 83020.8488, "volume": null}, {"date": "2024-09-27", "close": 83020.8488, "volume": null}, {"date": "2024-09-30", "close": 83020.8488, "volume": null}, {"date": "2024-10-01", "close": 83470.8263, "volume": null}, {"date": "2024-10-02", "close": 83470.8263, "volume": null}, {"date": "2024-10-03", "close": 83320.8337, "volume": null}, {"date": "2024-10-04", "close": 83320.8337, "volume": null}, {"date": "2024-10-07", "close": 83470.8263, "volume": null}, {"date": "2024-10-08", "close": 83245.8375, "volume": 31.0}, {"date": "2024-10-09", "close": 83245.8375, "volume": 1.0}, {"date": "2024-10-10", "close": 83245.8375, "volume": null}, {"date": "2024-10-11", "close": 83245.8375, "volume": 7.0}, {"date": "2024-10-14", "close": 83020.8488, "volume": null}, {"date": "2024-10-15", "close": 83020.8488, "volume": null}, {"date": "2024-10-16", "close": 83020.8488, "volume": null}, {"date": "2024-10-17", "close": 83245.8375, "volume": null}, {"date": "2024-10-18", "close": 83320.8337, "volume": null}, {"date": "2024-10-21", "close": 83320.8337, "volume": null}, {"date": "2024-10-22", "close": 83320.8337, "volume": null}, {"date": "2024-10-23", "close": 83320.8337, "volume": null}, {"date": "2024-10-24", "close": 83320.8337, "volume": null}, {"date": "2024-10-25", "close": 83470.8263, "volume": null}, {"date": "2024-10-28", "close": 83470.8263, "volume": 12.0}, {"date": "2024-10-29", "close": 83470.8263, "volume": null}, {"date": "2024-10-30", "close": 83470.8263, "volume": null}, {"date": "2024-10-31", "close": 83620.8188, "volume": null}, {"date": "2024-11-01", "close": 83620.8188, "volume": null}, {"date": "2024-11-04", "close": 83620.8188, "volume": null}, {"date": "2024-11-05", "close": 83620.8188, "volume": null}, {"date": "2024-11-06", "close": 83620.8188, "volume": null}, {"date": "2024-11-07", "close": 83620.8188, "volume": null}, {"date": "2024-11-08", "close": 83470.8263, "volume": 1.0}, {"date": "2024-11-11", "close": 83470.8263, "volume": null}, {"date": "2024-11-12", "close": 83020.8488, "volume": null}, {"date": "2024-11-13", "close": 83020.8488, "volume": null}, {"date": "2024-11-14", "close": 83020.8488, "volume": null}, {"date": "2024-11-15", "close": 83395.83, "volume": null}, {"date": "2024-11-18", "close": 83395.83, "volume": null}, {"date": "2024-11-19", "close": 83320.8337, "volume": null}, {"date": "2024-11-20", "close": 83245.8375, "volume": null}, {"date": "2024-11-21", "close": 83245.8375, "volume": null}, {"date": "2024-11-22", "close": 83395.83, "volume": 6.0}, {"date": "2024-11-25", "close": 83463.3266, "volume": 5.0}, {"date": "2024-11-26", "close": 83433.3281, "volume": null}, {"date": "2024-11-27", "close": 83395.83, "volume": null}, {"date": "2024-11-29", "close": 83320.8337, "volume": null}, {"date": "2024-12-02", "close": 83545.8225, "volume": null}, {"date": "2024-12-03", "close": 83320.8337, "volume": null}, {"date": "2024-12-04", "close": 83320.8337, "volume": null}, {"date": "2024-12-05", "close": 83320.8337, "volume": null}, {"date": "2024-12-06", "close": 83545.8225, "volume": null}, {"date": "2024-12-09", "close": 83545.8225, "volume": null}, {"date": "2024-12-10", "close": 83545.8225, "volume": null}, {"date": "2024-12-11", "close": 83470.8263, "volume": null}, {"date": "2024-12-12", "close": 83620.8188, "volume": null}, {"date": "2024-12-13", "close": 83545.8225, "volume": null}, {"date": "2024-12-16", "close": 83545.8225, "volume": null}, {"date": "2024-12-17", "close": 83545.8225, "volume": null}, {"date": "2024-12-18", "close": 84295.785, "volume": null}, {"date": "2024-12-19", "close": 84295.785, "volume": null}, {"date": "2024-12-20", "close": 84295.785, "volume": null}, {"date": "2024-12-23", "close": 85720.7137, "volume": null}, {"date": "2024-12-24", "close": 83620.8188, "volume": 34.0}, {"date": "2024-12-26", "close": 85720.7137, "volume": null}, {"date": "2024-12-27", "close": 85720.7137, "volume": null}, {"date": "2024-12-30", "close": 85720.7137, "volume": null}, {"date": "2024-12-31", "close": 85720.7137, "volume": null}, {"date": "2025-01-02", "close": 85720.7137, "volume": null}, {"date": "2025-01-03", "close": 85720.7137, "volume": null}, {"date": "2025-01-06", "close": 85720.7137, "volume": null}, {"date": "2025-01-07", "close": 83620.8188, "volume": null}, {"date": "2025-01-08", "close": 83620.8188, "volume": null}, {"date": "2025-01-10", "close": 83620.8188, "volume": null}, {"date": "2025-01-13", "close": 83620.8188, "volume": null}, {"date": "2025-01-14", "close": 83620.8188, "volume": null}, {"date": "2025-01-15", "close": 83620.8188, "volume": null}, {"date": "2025-01-16", "close": 83620.8188, "volume": null}, {"date": "2025-01-17", "close": 83620.8188, "volume": null}, {"date": "2025-01-21", "close": 83620.8188, "volume": null}, {"date": "2025-01-22", "close": 85720.7137, "volume": null}, {"date": "2025-01-23", "close": 83320.8337, "volume": null}, {"date": "2025-01-24", "close": 83320.8337, "volume": null}, {"date": "2025-01-27", "close": 85645.7175, "volume": null}, {"date": "2025-01-28", "close": 85870.7062, "volume": 10.0}, {"date": "2025-01-29", "close": 85870.7062, "volume": null}, {"date": "2025-01-30", "close": 85870.7062, "volume": null}, {"date": "2025-01-31", "close": 83395.83, "volume": 2.0}, {"date": "2025-02-03", "close": 85870.7062, "volume": 5.0}, {"date": "2025-02-04", "close": 86995.65, "volume": 9.0}, {"date": "2025-02-05", "close": 86995.65, "volume": null}, {"date": "2025-02-06", "close": 86995.65, "volume": null}, {"date": "2025-02-07", "close": 86995.65, "volume": null}, {"date": "2025-02-10", "close": 86995.65, "volume": null}, {"date": "2025-02-11", "close": 86995.65, "volume": null}, {"date": "2025-02-12", "close": 86995.65, "volume": null}, {"date": "2025-02-13", "close": 86995.65, "volume": null}, {"date": "2025-02-14", "close": 86995.65, "volume": null}, {"date": "2025-02-18", "close": 84445.7775, "volume": null}, {"date": "2025-02-19", "close": 84445.7775, "volume": null}, {"date": "2025-02-20", "close": 84445.7775, "volume": null}, {"date": "2025-02-21", "close": 84445.7775, "volume": null}, {"date": "2025-02-24", "close": 84445.7775, "volume": null}, {"date": "2025-02-25", "close": 84445.7775, "volume": null}, {"date": "2025-02-26", "close": 84445.7775, "volume": null}, {"date": "2025-02-27", "close": 26248.6875, "volume": null}, {"date": "2025-02-28", "close": 26248.6875, "volume": null}, {"date": "2025-03-03", "close": 26248.6875, "volume": null}, {"date": "2025-03-04", "close": 77246.1375, "volume": null}, {"date": "2025-03-05", "close": 77246.1375, "volume": null}, {"date": "2025-03-06", "close": 77246.1375, "volume": null}, {"date": "2025-03-07", "close": 77246.1375, "volume": null}, {"date": "2025-03-10", "close": 78746.0625, "volume": null}, {"date": "2025-03-11", "close": 88870.5562, "volume": 1.0}, {"date": "2025-03-12", "close": 88870.5562, "volume": 3.0}, {"date": "2025-03-13", "close": 88870.5562, "volume": 1.0}, {"date": "2025-03-14", "close": 88870.5562, "volume": 2.0}, {"date": "2025-03-17", "close": 88870.5562, "volume": 3.0}, {"date": "2025-03-18", "close": 88870.5562, "volume": 1.0}, {"date": "2025-03-19", "close": 88870.5562, "volume": null}, {"date": "2025-03-20", "close": 77321.1338, "volume": null}, {"date": "2025-03-21", "close": 77321.1338, "volume": null}, {"date": "2025-03-24", "close": 77321.1338, "volume": null}, {"date": "2025-03-25", "close": 77246.1375, "volume": null}, {"date": "2025-03-26", "close": 77246.1375, "volume": null}, {"date": "2025-03-27", "close": 77246.1375, "volume": null}, {"date": "2025-03-28", "close": 77246.1375, "volume": null}, {"date": "2025-03-31", "close": 77246.1375, "volume": null}, {"date": "2025-04-01", "close": 77246.1375, "volume": null}, {"date": "2025-04-02", "close": 77321.1338, "volume": null}, {"date": "2025-04-03", "close": 77246.1375, "volume": null}, {"date": "2025-04-04", "close": 77246.1375, "volume": null}, {"date": "2025-04-07", "close": 29398.53, "volume": 25.0}, {"date": "2025-04-08", "close": 14399.28, "volume": 39.0}, {"date": "2025-04-09", "close": 15224.2387, "volume": 27.0}, {"date": "2025-04-10", "close": 14162.2919, "volume": 15.0}, {"date": "2025-04-11", "close": 13949.3025, "volume": 142.0}, {"date": "2025-04-14", "close": 15599.22, "volume": 3059.0}, {"date": "2025-04-15", "close": 10349.4825, "volume": 170.0}, {"date": "2025-04-16", "close": 9449.5275, "volume": 82.0}, {"date": "2025-04-17", "close": 9749.5125, "volume": 76.0}, {"date": "2025-04-21", "close": 8099.595, "volume": 35.0}, {"date": "2025-04-22", "close": 8249.5875, "volume": 29.0}, {"date": "2025-04-23", "close": 8399.58, "volume": 18.0}, {"date": "2025-04-24", "close": 8174.5913, "volume": 16.0}, {"date": "2025-04-25", "close": 8099.595, "volume": 22.0}, {"date": "2025-04-28", "close": 8474.5763, "volume": 26.0}, {"date": "2025-04-29", "close": 8774.5612, "volume": 21.0}, {"date": "2025-04-30", "close": 8624.5687, "volume": 28.0}, {"date": "2025-05-01", "close": 40197.99, "volume": 35052.0}, {"date": "2025-05-02", "close": 53847.3075, "volume": 15049.0}, {"date": "2025-05-05", "close": 47322.6337, "volume": 2784.0}, {"date": "2025-05-06", "close": 48747.5625, "volume": 827.0}, {"date": "2025-05-07", "close": 34273.2863, "volume": 500.0}, {"date": "2025-05-08", "close": 38398.08, "volume": 968.0}, {"date": "2025-05-09", "close": 34648.2675, "volume": 262.0}, {"date": "2025-05-12", "close": 27748.6125, "volume": 229.0}, {"date": "2025-05-13", "close": 24148.7925, "volume": 166.0}, {"date": "2025-05-14", "close": 19574.0212, "volume": 205.0}, {"date": "2025-05-15", "close": 19274.0362, "volume": 352.0}, {"date": "2025-05-16", "close": 26248.6875, "volume": 1542.0}, {"date": "2025-05-19", "close": 22573.8713, "volume": 120.0}, {"date": "2025-05-20", "close": 20998.95, "volume": 127.0}, {"date": "2025-05-21", "close": 21898.905, "volume": 348.0}, {"date": "2025-05-22", "close": 25423.7288, "volume": 2196.0}, {"date": "2025-05-23", "close": 23248.8375, "volume": 120.0}, {"date": "2025-05-27", "close": 22573.8713, "volume": 87.0}, {"date": "2025-05-28", "close": 20698.965, "volume": 85.0}, {"date": "2025-05-29", "close": 21073.9463, "volume": 129.0}, {"date": "2025-05-30", "close": 19949.0025, "volume": 64.0}, {"date": "2025-06-02", "close": 27898.605, "volume": 1903.0}, {"date": "2025-06-03", "close": 40797.96, "volume": 3784.0}, {"date": "2025-06-04", "close": 34198.29, "volume": 600.0}, {"date": "2025-06-05", "close": 27598.62, "volume": 133.0}, {"date": "2025-06-06", "close": 28048.5975, "volume": 126.0}, {"date": "2025-06-09", "close": 32923.3537, "volume": 216.0}, {"date": "2025-06-10", "close": 29098.545, "volume": 115.0}, {"date": "2025-06-11", "close": 30673.4662, "volume": 67.0}, {"date": "2025-06-12", "close": 29323.5338, "volume": 61.0}, {"date": "2025-06-13", "close": 27598.62, "volume": 48.0}, {"date": "2025-06-16", "close": 31723.4138, "volume": 150.0}, {"date": "2025-06-17", "close": 29323.5338, "volume": 66.0}, {"date": "2025-06-18", "close": 29773.5113, "volume": 34.0}, {"date": "2025-06-20", "close": 27823.6087, "volume": 118.0}, {"date": "2025-06-23", "close": 24073.7962, "volume": 46.0}, {"date": "2025-06-24", "close": 23773.8112, "volume": 45.0}, {"date": "2025-06-25", "close": 23098.845, "volume": 31.0}, {"date": "2025-06-26", "close": 21748.9125, "volume": 17.0}, {"date": "2025-06-27", "close": 22048.8975, "volume": 17.0}, {"date": "2025-06-30", "close": 22048.8975, "volume": 31.0}, {"date": "2025-07-01", "close": 20848.9575, "volume": 40.0}, {"date": "2025-07-02", "close": 22498.875, "volume": 131.0}, {"date": "2025-07-03", "close": 20848.9575, "volume": 46.0}, {"date": "2025-07-07", "close": 20548.9725, "volume": 33.0}, {"date": "2025-07-08", "close": 21298.935, "volume": 28.0}, {"date": "2025-07-09", "close": 23548.8225, "volume": 1350.0}, {"date": "2025-07-10", "close": 25498.725, "volume": 142.0}, {"date": "2025-07-11", "close": 23473.8262, "volume": 100.0}, {"date": "2025-07-14", "close": 24373.7813, "volume": 177.0}, {"date": "2025-07-15", "close": 23248.8375, "volume": 49.0}, {"date": "2025-07-16", "close": 26098.695, "volume": 138.0}, {"date": "2025-07-17", "close": 25423.7288, "volume": 60.0}, {"date": "2025-07-18", "close": 22873.8562, "volume": 49.0}, {"date": "2025-07-21", "close": 21148.9425, "volume": 196.0}, {"date": "2025-07-22", "close": 19049.0475, "volume": 120.0}, {"date": "2025-07-23", "close": 17099.145, "volume": 103.0}, {"date": "2025-07-24", "close": 17399.13, "volume": 72.0}, {"date": "2025-07-25", "close": 15374.2312, "volume": 169.0}, {"date": "2025-07-28", "close": 14999.25, "volume": 42.0}, {"date": "2025-07-29", "close": 12299.385, "volume": 88.0}, {"date": "2025-07-30", "close": 10649.4675, "volume": 54.0}, {"date": "2025-07-31", "close": 12449.3775, "volume": 340.0}, {"date": "2025-08-01", "close": 10799.46, "volume": 59.0}, {"date": "2025-08-04", "close": 9937.0031, "volume": 77.0}, {"date": "2025-08-05", "close": 9299.535, "volume": 68.0}, {"date": "2025-08-06", "close": 9974.5013, "volume": 111.0}, {"date": "2025-08-07", "close": 9224.5387, "volume": 90.0}, {"date": "2025-08-08", "close": 11399.43, "volume": 241.0}, {"date": "2025-08-11", "close": 10499.475, "volume": 87.0}, {"date": "2025-08-12", "close": 10349.4825, "volume": 55.0}, {"date": "2025-08-13", "close": 10499.475, "volume": 96.0}, {"date": "2025-08-14", "close": 9899.505, "volume": 48.0}, {"date": "2025-08-15", "close": 9749.5125, "volume": 30.0}, {"date": "2025-08-18", "close": 9524.5238, "volume": 28.0}, {"date": "2025-08-19", "close": 9037.0481, "volume": 44.0}, {"date": "2025-08-20", "close": 8774.5612, "volume": 26.0}, {"date": "2025-08-21", "close": 9074.5462, "volume": 30.0}, {"date": "2025-08-22", "close": 9599.52, "volume": 39.0}, {"date": "2025-08-25", "close": 9674.5163, "volume": 28.0}, {"date": "2025-08-26", "close": 9749.5125, "volume": 48.0}, {"date": "2025-08-27", "close": 9374.5313, "volume": 45.0}, {"date": "2025-08-28", "close": 9749.5125, "volume": 31.0}, {"date": "2025-08-29", "close": 9374.5313, "volume": 39.0}, {"date": "2025-09-02", "close": 9074.5462, "volume": 27.0}, {"date": "2025-09-03", "close": 8774.5612, "volume": 27.0}, {"date": "2025-09-04", "close": 7724.6138, "volume": 73.0}, {"date": "2025-09-05", "close": 7452.3774, "volume": 37.0}, {"date": "2025-09-08", "close": 8174.5913, "volume": 181.0}, {"date": "2025-09-09", "close": 9974.5013, "volume": 826.0}, {"date": "2025-09-10", "close": 15974.2013, "volume": 6019.0}, {"date": "2025-09-11", "close": 11099.445, "volume": 474.0}, {"date": "2025-09-12", "close": 10499.475, "volume": 240.0}, {"date": "2025-09-15", "close": 11099.445, "volume": 266.0}, {"date": "2025-09-16", "close": 10649.4675, "volume": 117.0}, {"date": "2025-09-17", "close": 9974.5013, "volume": 103.0}, {"date": "2025-09-18", "close": 10949.4525, "volume": 77.0}, {"date": "2025-09-19", "close": 10124.4938, "volume": 58.0}, {"date": "2025-09-22", "close": 10049.4975, "volume": 40.0}, {"date": "2025-09-23", "close": 9674.5163, "volume": 29.0}, {"date": "2025-09-24", "close": 9149.5425, "volume": 45.0}, {"date": "2025-09-25", "close": 8549.5725, "volume": 65.0}, {"date": "2025-09-26", "close": 8774.5612, "volume": 22.0}, {"date": "2025-09-29", "close": 9449.5275, "volume": 75.0}, {"date": "2025-09-30", "close": 9074.5462, "volume": 41.0}, {"date": "2025-10-01", "close": 9149.5425, "volume": 40.0}, {"date": "2025-10-02", "close": 8474.5763, "volume": 99.0}, {"date": "2025-10-03", "close": 9674.5163, "volume": 4163.0}, {"date": "2025-10-06", "close": 8699.565, "volume": 258.0}, {"date": "2025-10-07", "close": 8099.595, "volume": 205.0}, {"date": "2025-10-08", "close": 8399.58, "volume": 133.0}, {"date": "2025-10-09", "close": 7799.61, "volume": 115.0}, {"date": "2025-10-10", "close": 7393.1303, "volume": 183.0}, {"date": "2025-10-13", "close": 7006.1497, "volume": 127.0}, {"date": "2025-10-14", "close": 7363.8818, "volume": 74.0}, {"date": "2025-10-15", "close": 7022.6489, "volume": 54.0}, {"date": "2025-10-16", "close": 6517.9241, "volume": 67.0}, {"date": "2025-10-17", "close": 6562.1719, "volume": 49.0}, {"date": "2025-10-20", "close": 6574.1713, "volume": 31.0}, {"date": "2025-10-21", "close": 6457.9271, "volume": 33.0}, {"date": "2025-10-22", "close": 5832.4584, "volume": 74.0}, {"date": "2025-10-23", "close": 5585.7207, "volume": 31.0}, {"date": "2025-10-24", "close": 5654.7172, "volume": 26.0}, {"date": "2025-10-27", "close": 6195.4402, "volume": 224.0}, {"date": "2025-10-28", "close": 5475.4762, "volume": 108.0}, {"date": "2025-10-29", "close": 4895.7552, "volume": 64.0}, {"date": "2025-10-30", "close": 4748.0126, "volume": 55.0}, {"date": "2025-10-31", "close": 4743.5128, "volume": 96.0}, {"date": "2025-11-03", "close": 4499.775, "volume": 61.0}, {"date": "2025-11-04", "close": 4160.042, "volume": 56.0}, {"date": "2025-11-05", "close": 4634.0183, "volume": 189.0}, {"date": "2025-11-06", "close": 4327.2836, "volume": 57.0}, {"date": "2025-11-07", "close": 4313.0343, "volume": 75.0}, {"date": "2025-11-10", "close": 4058.0471, "volume": 60.0}, {"date": "2025-11-11", "close": 4289.7855, "volume": 21.0}, {"date": "2025-11-12", "close": 4652.7674, "volume": 1701.0}, {"date": "2025-11-13", "close": 3617.0691, "volume": 689.0}, {"date": "2025-11-14", "close": 3199.34, "volume": 169.0}, {"date": "2025-11-17", "close": 3361.3319, "volume": 100.0}, {"date": "2025-11-18", "close": 3509.8245, "volume": 90.0}, {"date": "2025-11-19", "close": 3272.8364, "volume": 95.0}, {"date": "2025-11-20", "close": 2914.3543, "volume": 134.0}, {"date": "2025-11-21", "close": 3089.8455, "volume": 45.0}, {"date": "2025-11-24", "close": 3145.3427, "volume": 97.0}, {"date": "2025-11-25", "close": 2993.1003, "volume": 69.0}, {"date": "2025-11-26", "close": 2963.8518, "volume": 69.0}, {"date": "2025-11-28", "close": 2929.3535, "volume": 23.0}, {"date": "2025-12-01", "close": 2470.3765, "volume": 136.0}, {"date": "2025-12-02", "close": 2403.6298, "volume": 91.0}, {"date": "2025-12-03", "close": 2497.3751, "volume": 38.0}, {"date": "2025-12-04", "close": 2396.1302, "volume": 70.0}, {"date": "2025-12-05", "close": 2316.6342, "volume": 95.0}, {"date": "2025-12-08", "close": 2331.6334, "volume": 48.0}, {"date": "2025-12-09", "close": 2331.6334, "volume": 28.0}, {"date": "2025-12-10", "close": 2324.8838, "volume": 116.0}, {"date": "2025-12-11", "close": 2504.8747, "volume": 61.0}, {"date": "2025-12-12", "close": 2255.1372, "volume": 93.0}, {"date": "2025-12-15", "close": 1932.6534, "volume": 95.0}, {"date": "2025-12-16", "close": 2073.6463, "volume": 50.0}, {"date": "2025-12-17", "close": 2054.8973, "volume": 30.0}, {"date": "2025-12-18", "close": 2009.1495, "volume": 48.0}, {"date": "2025-12-19", "close": 2024.8988, "volume": 64.0}, {"date": "2025-12-22", "close": 1961.9019, "volume": 44.0}, {"date": "2025-12-23", "close": 1668.6666, "volume": 190.0}, {"date": "2025-12-24", "close": 1558.4221, "volume": 95.0}, {"date": "2025-12-26", "close": 1516.4242, "volume": 93.0}, {"date": "2025-12-29", "close": 1521.6739, "volume": 93.0}, {"date": "2025-12-30", "close": 1442.1779, "volume": 81.0}, {"date": "2025-12-31", "close": 1334.9333, "volume": 95.0}, {"date": "2026-01-02", "close": 1387.4306, "volume": 214.0}, {"date": "2026-01-05", "close": 1454.9273, "volume": 154.0}, {"date": "2026-01-06", "close": 1439.178, "volume": 532.0}, {"date": "2026-01-07", "close": 1379.931, "volume": 148.0}, {"date": "2026-01-08", "close": 1485.6757, "volume": 163.0}, {"date": "2026-01-09", "close": 1507.4246, "volume": 226.0}, {"date": "2026-01-12", "close": 1489.4255, "volume": 557.0}, {"date": "2026-01-13", "close": 1405.4297, "volume": 285.0}, {"date": "2026-01-14", "close": 1462.4269, "volume": 144.0}, {"date": "2026-01-15", "close": 1526.9237, "volume": 142.0}, {"date": "2026-01-16", "close": 1535.9232, "volume": 56.0}, {"date": "2026-01-20", "close": 1399.43, "volume": 59.0}, {"date": "2026-01-21", "close": 1402.4299, "volume": 63.0}, {"date": "2026-01-22", "close": 1424.9288, "volume": 131.0}, {"date": "2026-01-23", "close": 1462.4269, "volume": 133.0}, {"date": "2026-01-26", "close": 1492.4254, "volume": 94.0}, {"date": "2026-01-27", "close": 1509.6745, "volume": 124.0}, {"date": "2026-01-28", "close": 1406.1797, "volume": 89.0}, {"date": "2026-01-29", "close": 1319.934, "volume": 160.0}, {"date": "2026-01-30", "close": 1269.6865, "volume": 56.0}, {"date": "2026-02-02", "close": 1274.9363, "volume": 97.0}, {"date": "2026-02-03", "close": 1204.4398, "volume": 75.0}, {"date": "2026-02-04", "close": 1127.1936, "volume": 83.0}, {"date": "2026-02-05", "close": 1046.1977, "volume": 102.0}, {"date": "2026-02-06", "close": 1124.9437, "volume": 46.0}, {"date": "2026-02-09", "close": 1203.6898, "volume": 82.0}, {"date": "2026-02-10", "close": 1167.6916, "volume": 142.0}, {"date": "2026-02-11", "close": 1394.9302, "volume": 66165.0}, {"date": "2026-02-12", "close": 1192.4404, "volume": 2302.0}, {"date": "2026-02-13", "close": 1072.4464, "volume": 760.0}, {"date": "2026-02-17", "close": 1037.1981, "volume": 553.0}, {"date": "2026-02-18", "close": 1012.4494, "volume": 553.0}, {"date": "2026-02-19", "close": 897.7051, "volume": 437.0}, {"date": "2026-02-20", "close": 752.2124, "volume": 688.0}, {"date": "2026-02-23", "close": 689.9655, "volume": 451.0}, {"date": "2026-02-24", "close": 717.7141, "volume": 278.0}, {"date": "2026-02-25", "close": 813.7093, "volume": 41170.0}, {"date": "2026-02-26", "close": 707.9646, "volume": 1905.0}, {"date": "2026-02-27", "close": 685.4657, "volume": 751.0}, {"date": "2026-03-02", "close": 638.968, "volume": 705.0}, {"date": "2026-03-03", "close": 613.4618, "volume": 614.0}, {"date": "2026-03-04", "close": 720.714, "volume": 27357.0}, {"date": "2026-03-05", "close": 561.2269, "volume": 3777.0}, {"date": "2026-03-06", "close": 509.9745, "volume": 1127.0}, {"date": "2026-03-09", "close": 474.7263, "volume": 938.0}, {"date": "2026-03-10", "close": 421.3289, "volume": 5204.0}, {"date": "2026-03-11", "close": 412.4794, "volume": 1174.0}, {"date": "2026-03-12", "close": 391.4804, "volume": 741.0}, {"date": "2026-03-13", "close": 421.4789, "volume": 97779.0}, {"date": "2026-03-16", "close": 401.9799, "volume": 1923.0}, {"date": "2026-03-17", "close": 377.9811, "volume": 1536.0}, {"date": "2026-03-18", "close": 406.4797, "volume": 1098.0}, {"date": "2026-03-19", "close": 376.4812, "volume": 369.0}, {"date": "2026-03-20", "close": 350.9824, "volume": 297.0}, {"date": "2026-03-23", "close": 353.9823, "volume": 290.0}, {"date": "2026-03-24", "close": 331.4834, "volume": 380.0}, {"date": "2026-03-25", "close": 361.4819, "volume": 919.0}, {"date": "2026-03-26", "close": 380.981, "volume": 2518.0}, {"date": "2026-03-27", "close": 371.9814, "volume": 1434.0}, {"date": "2026-03-30", "close": 307.4846, "volume": 473.0}, {"date": "2026-03-31", "close": 461.9769, "volume": 593719.0}, {"date": "2026-04-01", "close": 524.9738, "volume": 20008.0}, {"date": "2026-04-02", "close": 505.4747, "volume": 15591.0}, {"date": "2026-04-06", "close": 467.9766, "volume": 2707.0}, {"date": "2026-04-07", "close": 505.4747, "volume": 1558.0}, {"date": "2026-04-08", "close": 466.4767, "volume": 1673.0}, {"date": "2026-04-09", "close": 377.9811, "volume": 1268.0}, {"date": "2026-04-10", "close": 346.4827, "volume": 493.0}, {"date": "2026-04-13", "close": 325.4837, "volume": 1010.0}, {"date": "2026-04-14", "close": 335.9832, "volume": 1235.0}, {"date": "2026-04-15", "close": 236.9882, "volume": 87840.0}, {"date": "2026-04-16", "close": 253.4873, "volume": 2995.0}, {"date": "2026-04-17", "close": 254.9873, "volume": 5227.0}, {"date": "2026-04-20", "close": 235.4882, "volume": 1694.0}, {"date": "2026-04-21", "close": 229.4885, "volume": 929.0}, {"date": "2026-04-22", "close": 170.9914, "volume": 210688.0}, {"date": "2026-04-23", "close": 175.4912, "volume": 7171.0}, {"date": "2026-04-24", "close": 142.2979, "volume": 4347.0}, {"date": "2026-04-27", "close": 145.4627, "volume": 59747.0}, {"date": "2026-04-28", "close": 163.4918, "volume": 243210.0}, {"date": "2026-04-29", "close": 133.4933, "volume": 20537.0}, {"date": "2026-04-30", "close": 140.363, "volume": 6255.0}, {"date": "2026-05-01", "close": 126.7437, "volume": 5108.0}, {"date": "2026-05-04", "close": 128.9936, "volume": 29132.0}, {"date": "2026-05-05", "close": 110.9645, "volume": 6784.0}, {"date": "2026-05-06", "close": 99.895, "volume": 5129.0}, {"date": "2026-05-07", "close": 100.18, "volume": 1956.0}, {"date": "2026-05-08", "close": 98.4251, "volume": 1328.0}, {"date": "2026-05-11", "close": 80.186, "volume": 268469.0}, {"date": "2026-05-12", "close": 79.511, "volume": 9261.0}, {"date": "2026-05-13", "close": 79.796, "volume": 3524.0}, {"date": "2026-05-14", "close": 82.4959, "volume": 3976.0}, {"date": "2026-05-15", "close": 70.3315, "volume": 3319.0}, {"date": "2026-05-18", "close": 70.4065, "volume": 2255.0}, {"date": "2026-05-19", "close": 65.4417, "volume": 3049.0}, {"date": "2026-05-20", "close": 58.4671, "volume": 3554.0}, {"date": "2026-05-21", "close": 55.0772, "volume": 2646.0}, {"date": "2026-05-22", "close": 68.6966, "volume": 1157053.0}, {"date": "2026-05-26", "close": 75.7462, "volume": 96633.0}, {"date": "2026-05-27", "close": 64.1968, "volume": 24881.0}, {"date": "2026-05-28", "close": 62.3069, "volume": 21767.0}, {"date": "2026-05-29", "close": 60.312, "volume": 40052.0}, {"date": "2026-06-01", "close": 57.7471, "volume": 77988.0}, {"date": "2026-06-02", "close": 50.8625, "volume": 23936.0}, {"date": "2026-06-03", "close": 53.0523, "volume": 21650.0}, {"date": "2026-06-04", "close": 40.543, "volume": 25775.0}, {"date": "2026-06-05", "close": 35.8032, "volume": 12401.0}, {"date": "2026-06-08", "close": 36.4482, "volume": 23595.0}, {"date": "2026-06-09", "close": 35.7732, "volume": 10989.0}, {"date": "2026-06-10", "close": 26.5487, "volume": 785341.0}, {"date": "2026-06-11", "close": 27.7486, "volume": 277986.0}, {"date": "2026-06-12", "close": 25.7987, "volume": 33789.0}, {"date": "2026-06-15", "close": 25.3487, "volume": 25993.0}, {"date": "2026-06-16", "close": 21.2989, "volume": 27100.0}, {"date": "2026-06-17", "close": 22.1989, "volume": 15970.0}, {"date": "2026-06-18", "close": 22.3489, "volume": 5736.0}, {"date": "2026-06-22", "close": 21.4489, "volume": 528641.0}, {"date": "2026-06-23", "close": 14.6978, "volume": 91285.0}, {"date": "2026-06-24", "close": 14.7728, "volume": 377174.0}, {"date": "2026-06-25", "close": 12.4074, "volume": 75876.0}, {"date": "2026-06-26", "close": 12.2619, "volume": 13730.0}, {"date": "2026-06-29", "close": 10.7695, "volume": 24993.0}, {"date": "2026-06-30", "close": 10.1695, "volume": 11353.0}, {"date": "2026-07-01", "close": 10.7695, "volume": 10071.0}, {"date": "2026-07-02", "close": 10.198, "volume": 10018.0}, {"date": "2026-07-06", "close": 15.7492, "volume": 12553821.0}, {"date": "2026-07-07", "close": 11.0394, "volume": 393259.0}, {"date": "2026-07-08", "close": 12.4494, "volume": 630325.0}, {"date": "2026-07-09", "close": 10.429, "volume": 68007.0}, {"date": "2026-07-10", "close": 11.2494, "volume": 52244.0}, {"date": "2026-07-13", "close": 10.0855, "volume": 46752.0}, {"date": "2026-07-14", "close": 9.412, "volume": 29571.0}, {"date": "2026-07-15", "close": 8.9246, "volume": 27835.0}, {"date": "2026-07-16", "close": 6.8217, "volume": 58861.0}, {"date": "2026-07-17", "close": 6.1647, "volume": 28038.0}, {"date": "2026-07-20", "close": 6.1812, "volume": 22131.0}, {"date": "2026-07-21", "close": 8.3996, "volume": 18639685.0}, {"date": "2026-07-22", "close": 8.5946, "volume": 697562.0}, {"date": "2026-07-23", "close": 8.1626, "volume": 277535.0}, {"date": "2026-07-24", "close": 6.2862, "volume": 171086.0}, {"date": "2026-07-27", "close": 9.0295, "volume": 16726923.0}, {"date": "2026-07-28", "close": 9.7495, "volume": 5122211.0}, {"date": "2026-07-29", "close": 8.9636, "volume": 344186.0}, {"date": "2026-07-30", "close": 9.082, "volume": 189806.0}, {"date": "2026-07-31", "close": 8.4221, "volume": 126809.0}, {"date": "2026-08-03", "close": 8.3996, "volume": 2268517.0}, {"date": "2026-08-04", "close": 6.7092, "volume": 353391.0}, {"date": "2026-08-05", "close": 6.5397, "volume": 136155.0}, {"date": "2026-08-06", "close": 6.2997, "volume": 133936.0}, {"date": "2026-08-07", "close": 5.9982, "volume": 188805.0}, {"date": "2026-08-10", "close": 6.0417, "volume": 98179.0}, {"date": "2026-08-11", "close": 4.2448, "volume": 288727.0}, {"date": "2026-08-12", "close": 4.0948, "volume": 122030.0}, {"date": "2026-08-13", "close": 4.13, "volume": 215873.0}, {"date": "2026-08-14", "close": 3.96, "volume": 223223.0}, {"date": "2026-08-17", "close": 4.07, "volume": 151782.0}, {"date": "2026-08-18", "close": 4.72, "volume": 1397367.0}, {"date": "2026-08-19", "close": 4.78, "volume": 1153326.0}, {"date": "2026-08-20", "close": 5.04, "volume": 422237.0}, {"date": "2026-08-21", "close": 4.49, "volume": 365646.0}, {"date": "2026-08-24", "close": 4.28, "volume": 181523.0}, {"date": "2026-08-25", "close": 4.74, "volume": 153141.0}, {"date": "2026-08-26", "close": 4.65, "volume": 43212.0}, {"date": "2026-08-27", "close": 4.84, "volume": 102305.0}, {"date": "2026-08-28", "close": 4.685, "volume": 39968.0}, {"date": "2026-08-31", "close": 4.53, "volume": 29952.0}, {"date": "2026-09-01", "close": 4.05, "volume": 76472.0}, {"date": "2026-09-02", "close": 3.76, "volume": 694227.0}, {"date": "2026-09-03", "close": 4.0, "volume": 52342.0}, {"date": "2026-09-04", "close": 3.77, "volume": 23572.0}, {"date": "2026-09-08", "close": 3.69, "volume": 124104.0}, {"date": "2026-09-09", "close": 3.48, "volume": 67229.0}, {"date": "2026-09-10", "close": 3.53, "volume": 32004.0}, {"date": "2026-09-11", "close": 3.375, "volume": 53815.0}, {"date": "2026-09-14", "close": 2.91, "volume": 89144.0}, {"date": "2026-09-15", "close": 3.015, "volume": 64049.0}, {"date": "2026-09-16", "close": 3.06, "volume": 21758.0}, {"date": "2026-09-17", "close": 3.1, "volume": 41007.0}, {"date": "2026-09-18", "close": 2.97, "volume": 940332.0}], "refreshing": true}