{"ticker": "KITT", "overview": {"cik": "1849820", "ticker": "KITT", "name": "Nauticus Robotics, Inc.", "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "sic": "3569", "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0002100986-26-000005", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-31", "title": "Form EFFECT", "accession": "9999999995-26-002506", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "PRIMARY DOCUMENT", "accession": "0001849820-26-000121", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "PRIMARY DOCUMENT", "accession": "0001849820-26-000120", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "PRIMARY DOCUMENT", "accession": "0001849820-26-000119", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "PRIMARY DOCUMENT", "accession": "0001849820-26-000118", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "PRIMARY DOCUMENT", "accession": "0001849820-26-000117", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "PRIMARY DOCUMENT", "accession": "0001849820-26-000116", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "PRIMARY DOCUMENT", "accession": "0001849820-26-000115", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "PRIMARY DOCUMENT", "accession": "0001849820-26-000114", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "PRIMARY DOCUMENT", "accession": "0002147429-26-000003", "price_sensitive": false}, {"form": "3", "date": "2026-07-27", "title": "PRIMARY DOCUMENT", "accession": "0002147429-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-24", "title": "Form SCHEDULE 13G", "accession": "0002143744-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001849820-26-000113", "price_sensitive": true}, {"form": "4", "date": "2026-07-14", "title": "PRIMARY DOCUMENT", "accession": "0002143744-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-09", "title": "Material event", "accession": "0001849820-26-000109", "price_sensitive": true}, {"form": "3", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0002143744-26-000002", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-02", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-074956", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001849820-26-000105", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0001849820-26-000101", "price_sensitive": true}, {"form": "S-1/A", "date": "2026-06-22", "title": "AMENDMENT NO. 1 TO FORM S-1", "accession": "0001213900-26-070704", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-06-08", "title": "Form 8-K/A", "accession": "0001849820-26-000098", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001849820-26-000096", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001849820-26-000094", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001849820-26-000090", "price_sensitive": true}]}, "description": "Nauticus Robotics, Inc. trades as KITT on the NASDAQ and is registered in the United States, classified under General Industrial Machinery & Equipment, NEC (SIC 3569). Privy Trades holds 100 insider filings for the company, from January 2024 to June 2026. Across those, 10 insiders disclosed 4 open-market purchases totalling $92.31K against 12 sales totalling $4.58M. The most recent filing on record is dated 7 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 4, "buy_sum": 92307.3407, "sell_n": 12, "sell_sum": 4581081.968, "net": -4488774.627300001, "insiders": 10, "first_date": "2024-01-02", "last_date": "2026-06-01"}, "metrics": {"ticker": "KITT", "has_prices": true, "as_of": "2026-09-18", "last": 0.6387, "prev_close": 0.6233, "change": 0.01540000000000008, "change_pct": 0.0247072035937752, "session_volume": 348085.0, "vwap_5": 0.6277602246150056, "vwap_20": 0.7556112779126977, "vwap_60": 0.8184976841923169, "vwap_250": 6.840100649484331, "high_52w": 12.48, "low_52w": 0.6113, "avg_volume_20": 1601916.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100986-26-000005", "src": "13DG", "ticker": "KITT", "cik": "1849820", "company": "Nauticus Robotics, Inc.", "company_raw": "Nauticus Robotics, Inc.", "who": "Nauticus Robotics, Inc.", "who_key": "Nauticus Robotics, 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": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Nauticus Robotics, Inc. takes a 9.9% passive stake in KITT", "source_url": "https://www.sec.gov/Archives/edgar/data/1849820/0002100986-26-000005-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-31", "mins": 136305}, {"id": "13DG-0002143744-26-000004", "src": "13DG", "ticker": "KITT", "cik": "1849820", "company": "Nauticus Robotics, Inc.", "company_raw": "Nauticus Robotics, Inc.", "who": "Nauticus Robotics, Inc.", "who_key": "Nauticus Robotics, 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": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Nauticus Robotics, Inc. takes a 11.4% passive stake in KITT", "source_url": "https://www.sec.gov/Archives/edgar/data/1849820/0002143744-26-000004-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146385}, {"id": "0001849820-26-000117", "src": "INSIDERS", "ticker": "KITT", "cik": "1849820", "company": "Nauticus Robotics, Inc.", "company_raw": "Nauticus Robotics, Inc.", "who": "Adam Sharkawy", "who_key": "Sharkawy Adam", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on KITT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1849820/000184982026000117/0001849820-26-000117-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147825}, {"id": "0001849820-26-000116", "src": "INSIDERS", "ticker": "KITT", "cik": "1849820", "company": "Nauticus Robotics, Inc.", "company_raw": "Nauticus Robotics, Inc.", "who": "Jim Bellingham", "who_key": "Bellingham Jim", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on KITT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1849820/000184982026000116/0001849820-26-000116-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147825}, {"id": "0001849820-26-000115", "src": "INSIDERS", "ticker": "KITT", "cik": "1849820", "company": "Nauticus Robotics, Inc.", "company_raw": "Nauticus Robotics, Inc.", "who": "Elliot Spiro", "who_key": "Spiro Elliot", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on KITT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1849820/000184982026000115/0001849820-26-000115-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147825}, {"id": "0001849820-26-000114", "src": "INSIDERS", "ticker": "KITT", "cik": "1849820", "company": "Nauticus Robotics, Inc.", "company_raw": "Nauticus Robotics, Inc.", "who": "William Flores", "who_key": "FLORES WILLIAM", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on KITT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1849820/000184982026000114/0001849820-26-000114-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147825}, {"id": "0002143744-26-000003", "src": "INSIDERS", "ticker": "KITT", "cik": "1849820", "company": "Nauticus Robotics, Inc.", "company_raw": "Nauticus Robotics, Inc.", "who": "RCB Equities 1, LLC", "who_key": "RCB EQUITIES 1, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 65761.319, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "The whale sells $66K of KITT", "source_url": "https://www.sec.gov/Archives/edgar/data/1849820/000214374426000003/0002143744-26-000003-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222705}, {"id": "0002147429-26-000003", "src": "INSIDERS", "ticker": "KITT", "cik": "1849820", "company": "Nauticus Robotics, Inc.", "company_raw": "Nauticus Robotics, Inc.", "who": "Brian Isaac Dror", "who_key": "DROR BRIAN ISAAC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 65761.319, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Insider offloads $66K of KITT", "source_url": "https://www.sec.gov/Archives/edgar/data/1849820/000214742926000003/0002147429-26-000003-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222705}, {"id": "0001849820-26-000121", "src": "INSIDERS", "ticker": "KITT", "cik": "1849820", "company": "Nauticus Robotics, Inc.", "company_raw": "Nauticus Robotics, Inc.", "who": "Jim Bellingham", "who_key": "Bellingham Jim", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on KITT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1849820/000184982026000121/0001849820-26-000121-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229905}, {"id": "0001849820-26-000120", "src": "INSIDERS", "ticker": "KITT", "cik": "1849820", "company": "Nauticus Robotics, Inc.", "company_raw": "Nauticus Robotics, Inc.", "who": "Adam Sharkawy", "who_key": "Sharkawy Adam", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on KITT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1849820/000184982026000120/0001849820-26-000120-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229905}, {"id": "0001849820-26-000119", "src": "INSIDERS", "ticker": "KITT", "cik": "1849820", "company": "Nauticus Robotics, Inc.", "company_raw": "Nauticus Robotics, Inc.", "who": "Elliot Spiro", "who_key": "Spiro Elliot", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on KITT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1849820/000184982026000119/0001849820-26-000119-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229905}, {"id": "0001849820-26-000118", "src": "INSIDERS", "ticker": "KITT", "cik": "1849820", "company": "Nauticus Robotics, Inc.", "company_raw": "Nauticus Robotics, Inc.", "who": "William Flores", "who_key": "FLORES WILLIAM", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on KITT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1849820/000184982026000118/0001849820-26-000118-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229905}, {"id": "13DG-0001193125-26-162090", "src": "13DG", "ticker": "KITT", "cik": "1849820", "company": "Nauticus Robotics, Inc.", "company_raw": "Nauticus Robotics, Inc.", "who": "Material Impact Fund II, L.P.", "who_key": "Material Impact Fund II, L.P.", "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": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Material Impact Fund II, L.P. adjusts its stake in KITT (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1804648/0001193125-26-162090-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287505}, {"id": "0001849820-26-000013", "src": "INSIDERS", "ticker": "KITT", "cik": "1849820", "company": "Nauticus Robotics, Inc.", "company_raw": "Nauticus Robotics, Inc.", "who": "John W. Gibson Jr", "who_key": "GIBSON JOHN W JR", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 586.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "CEO cashes out $586 of KITT", "source_url": "https://www.sec.gov/Archives/edgar/data/1849820/000184982026000013/0001849820-26-000013-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362385}, {"id": "0001849820-26-000026", "src": "INSIDERS", "ticker": "KITT", "cik": "1849820", "company": "Nauticus Robotics, Inc.", "company_raw": "Nauticus Robotics, Inc.", "who": "Robert Douglas Christ", "who_key": "Christ Robert Douglas", "role": "President SeaTrepid", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 5500002.6899999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "President files routine paperwork on KITT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1849820/000184982026000026/0001849820-26-000026-index.htm", "trade_date": "2025-12-22", "timestamp": "2025-12-22", "mins": 454545}, {"id": "0001451505-25-000130", "src": "INSIDERS", "ticker": "KITT", "cik": "1849820", "company": "Nauticus Robotics, Inc.", "company_raw": "Nauticus Robotics, Inc.", "who": "Transocean Ltd.", "who_key": "Transocean Ltd.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 2161720.0700000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Insider trims $2.2M of KITT", "source_url": "https://www.sec.gov/Archives/edgar/data/1849820/000145150525000130/0001451505-25-000130-index.htm", "trade_date": "2025-12-03", "timestamp": "2025-12-03", "mins": 481905}, {"id": "0001083269-25-000014", "src": "INSIDERS", "ticker": "KITT", "cik": "1849820", "company": "Nauticus Robotics, Inc.", "company_raw": "Nauticus Robotics, Inc.", "who": "Transocean International Ltd", "who_key": "TRANSOCEAN INTERNATIONAL Ltd", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 2161720.0700000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "An insider cashes out $2.2M of KITT", "source_url": "https://www.sec.gov/Archives/edgar/data/1849820/000108326925000014/0001083269-25-000014-index.htm", "trade_date": "2025-12-03", "timestamp": "2025-12-03", "mins": 481905}, {"id": "0001849820-25-000284", "src": "INSIDERS", "ticker": "KITT", "cik": "1849820", "company": "Nauticus Robotics, Inc.", "company_raw": "Nauticus Robotics, Inc.", "who": "William Flores", "who_key": "FLORES WILLIAM", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8900.0, "score": 41.9, "price_sensitive": true, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "The boardroom is buying: $9K of KITT", "source_url": "https://www.sec.gov/Archives/edgar/data/1849820/000184982025000284/0001849820-25-000284-index.htm", "trade_date": "2025-11-25", "timestamp": "2025-11-25", "mins": 493425}, {"id": "0001451505-25-000125", "src": "INSIDERS", "ticker": "KITT", "cik": "1849820", "company": "Nauticus Robotics, Inc.", "company_raw": "Nauticus Robotics, Inc.", "who": "Transocean Ltd.", "who_key": "Transocean Ltd.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 3773959.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "10% owner files routine paperwork on KITT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1849820/000145150525000125/0001451505-25-000125-index.htm", "trade_date": "2025-10-28", "timestamp": "2025-10-28", "mins": 533745}, {"id": "0001083269-25-000012", "src": "INSIDERS", "ticker": "KITT", "cik": "1849820", "company": "Nauticus Robotics, Inc.", "company_raw": "Nauticus Robotics, Inc.", "who": "Transocean International Ltd", "who_key": "TRANSOCEAN INTERNATIONAL Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 3773959.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "10% owner files routine paperwork on KITT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1849820/000108326925000012/0001083269-25-000012-index.htm", "trade_date": "2025-10-28", "timestamp": "2025-10-28", "mins": 533745}, {"id": "0001849820-25-000180", "src": "INSIDERS", "ticker": "KITT", "cik": "1849820", "company": "Nauticus Robotics, Inc.", "company_raw": "Nauticus Robotics, Inc.", "who": "Jim Bellingham", "who_key": "Bellingham Jim", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on KITT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1849820/000184982025000180/0001849820-25-000180-index.htm", "trade_date": "2025-07-25", "timestamp": "2025-07-25", "mins": 670545}, {"id": "0001849820-25-000181", "src": "INSIDERS", "ticker": "KITT", "cik": "1849820", "company": "Nauticus Robotics, Inc.", "company_raw": "Nauticus Robotics, Inc.", "who": "Elliot Spiro", "who_key": "Spiro Elliot", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on KITT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1849820/000184982025000181/0001849820-25-000181-index.htm", "trade_date": "2025-07-25", "timestamp": "2025-07-25", "mins": 670545}, {"id": "0001849820-25-000182", "src": "INSIDERS", "ticker": "KITT", "cik": "1849820", "company": "Nauticus Robotics, Inc.", "company_raw": "Nauticus Robotics, Inc.", "who": "Adam Sharkawy", "who_key": "Sharkawy Adam", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on KITT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1849820/000184982025000182/0001849820-25-000182-index.htm", "trade_date": "2025-07-25", "timestamp": "2025-07-25", "mins": 670545}, {"id": "0001849820-25-000183", "src": "INSIDERS", "ticker": "KITT", "cik": "1849820", "company": "Nauticus Robotics, Inc.", "company_raw": "Nauticus Robotics, Inc.", "who": "William Flores", "who_key": "FLORES WILLIAM", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on KITT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1849820/000184982025000183/0001849820-25-000183-index.htm", "trade_date": "2025-07-25", "timestamp": "2025-07-25", "mins": 670545}, {"id": "0001849820-25-000147", "src": "INSIDERS", "ticker": "KITT", "cik": "1849820", "company": "Nauticus Robotics, Inc.", "company_raw": "Nauticus Robotics, Inc.", "who": "Jim Bellingham", "who_key": "Bellingham Jim", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on KITT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1849820/000184982025000147/0001849820-25-000147-index.htm", "trade_date": "2025-05-28", "timestamp": "2025-05-28", "mins": 754065}, {"id": "0001849820-25-000148", "src": "INSIDERS", "ticker": "KITT", "cik": "1849820", "company": "Nauticus Robotics, Inc.", "company_raw": "Nauticus Robotics, Inc.", "who": "William Flores", "who_key": "FLORES WILLIAM", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on KITT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1849820/000184982025000148/0001849820-25-000148-index.htm", "trade_date": "2025-05-28", "timestamp": "2025-05-28", "mins": 754065}, {"id": "0001849820-25-000149", "src": "INSIDERS", "ticker": "KITT", "cik": "1849820", "company": "Nauticus Robotics, Inc.", "company_raw": "Nauticus Robotics, Inc.", "who": "Adam Sharkawy", "who_key": "Sharkawy Adam", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on KITT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1849820/000184982025000149/0001849820-25-000149-index.htm", "trade_date": "2025-05-28", "timestamp": "2025-05-28", "mins": 754065}, {"id": "0001849820-25-000150", "src": "INSIDERS", "ticker": "KITT", "cik": "1849820", "company": "Nauticus Robotics, Inc.", "company_raw": "Nauticus Robotics, Inc.", "who": "Elliot Spiro", "who_key": "Spiro Elliot", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on KITT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1849820/000184982025000150/0001849820-25-000150-index.htm", "trade_date": "2025-05-28", "timestamp": "2025-05-28", "mins": 754065}, {"id": "0001849820-25-000082", "src": "INSIDERS", "ticker": "KITT", "cik": "1849820", "company": "Nauticus Robotics, Inc.", "company_raw": "Nauticus Robotics, Inc.", "who": "John Symington", "who_key": "Symington John", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Insider files routine paperwork on KITT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1849820/000184982025000082/0001849820-25-000082-index.htm", "trade_date": "2025-03-31", "timestamp": "2025-03-31", "mins": 837585}, {"id": "0001849820-25-000084", "src": "INSIDERS", "ticker": "KITT", "cik": "1849820", "company": "Nauticus Robotics, Inc.", "company_raw": "Nauticus Robotics, Inc.", "who": "Victoria Hay", "who_key": "Hay Victoria", "role": "Interim CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "CFO files routine paperwork on KITT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1849820/000184982025000084/0001849820-25-000084-index.htm", "trade_date": "2025-03-31", "timestamp": "2025-03-31", "mins": 837585}], "recent_buys": [{"id": "0001849820-25-000284", "src": "INSIDERS", "ticker": "KITT", "cik": "1849820", "company": "Nauticus Robotics, Inc.", "company_raw": "Nauticus Robotics, Inc.", "who": "William Flores", "who_key": "FLORES WILLIAM", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8900.0, "score": 41.9, "price_sensitive": true, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "The boardroom is buying: $9K of KITT", "source_url": "https://www.sec.gov/Archives/edgar/data/1849820/000184982025000284/0001849820-25-000284-index.htm", "trade_date": "2025-11-25", "timestamp": "2025-11-25", "mins": 493425}, {"id": "0001849820-24-000276", "src": "INSIDERS", "ticker": "KITT", "cik": "1849820", "company": "Nauticus Robotics, Inc.", "company_raw": "Nauticus Robotics, Inc.", "who": "John W. Gibson Jr", "who_key": "GIBSON JOHN W JR", "role": "Interim CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 53972.063599999994, "score": 60.9, "price_sensitive": true, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "CEO drops $54K on KITT", "source_url": "https://www.sec.gov/Archives/edgar/data/1849820/000184982024000276/0001849820-24-000276-index.htm", "trade_date": "2024-11-26", "timestamp": "2024-11-26", "mins": 1017585}, {"id": "0001849820-24-000274", "src": "INSIDERS", "ticker": "KITT", "cik": "1849820", "company": "Nauticus Robotics, Inc.", "company_raw": "Nauticus Robotics, Inc.", "who": "William Flores", "who_key": "FLORES WILLIAM", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6732.837100000001, "score": 33.7, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "KITT draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1849820/000184982024000274/0001849820-24-000274-index.htm", "trade_date": "2024-11-25", "timestamp": "2024-11-25", "mins": 1019025}, {"id": "0001849820-24-000045", "src": "INSIDERS", "ticker": "KITT", "cik": "1849820", "company": "Nauticus Robotics, Inc.", "company_raw": "Nauticus Robotics, Inc.", "who": "William Flores", "who_key": "FLORES WILLIAM", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 22702.440000000002, "score": 37.9, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Insider cluster: 3 buying KITT", "source_url": "https://www.sec.gov/Archives/edgar/data/1849820/000184982024000045/0001849820-24-000045-index.htm", "trade_date": "2024-04-15", "timestamp": "2024-04-15", "mins": 1341585}], "institutional": [{"id": "13DG-0002100986-26-000005", "src": "13DG", "ticker": "KITT", "cik": "1849820", "company": "Nauticus Robotics, Inc.", "company_raw": "Nauticus Robotics, Inc.", "who": "Nauticus Robotics, Inc.", "who_key": "Nauticus Robotics, 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": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Nauticus Robotics, Inc. takes a 9.9% passive stake in KITT", "source_url": "https://www.sec.gov/Archives/edgar/data/1849820/0002100986-26-000005-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-31", "mins": 136305}, {"id": "13DG-0002143744-26-000004", "src": "13DG", "ticker": "KITT", "cik": "1849820", "company": "Nauticus Robotics, Inc.", "company_raw": "Nauticus Robotics, Inc.", "who": "Nauticus Robotics, Inc.", "who_key": "Nauticus Robotics, 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": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Nauticus Robotics, Inc. takes a 11.4% passive stake in KITT", "source_url": "https://www.sec.gov/Archives/edgar/data/1849820/0002143744-26-000004-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146385}, {"id": "13DG-0001193125-26-162090", "src": "13DG", "ticker": "KITT", "cik": "1849820", "company": "Nauticus Robotics, Inc.", "company_raw": "Nauticus Robotics, Inc.", "who": "Material Impact Fund II, L.P.", "who_key": "Material Impact Fund II, L.P.", "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": "General Industrial Machinery & Equipment, NEC", "country": "United States", "headline": "Material Impact Fund II, L.P. adjusts its stake in KITT (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1804648/0001193125-26-162090-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287505}], "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": "Nauticus Robotics, Inc. - Warrant", "new_value": "Nauticus Robotics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001849820", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001849820", "applied": 1, "detected_at": "2026-10-25T18:38:59.316825"}]}, "key_people": [{"who": "Transocean Ltd.", "who_key": "Transocean Ltd.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 2161720.0700000003, "net": -2161720.0700000003, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2161720.0700000003, "date": "2025-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849820/000145150525000130/0001451505-25-000130-index.htm"}], "latest": {"action": "SELL", "amount": 2161720.0700000003, "date": "2025-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849820/000145150525000130/0001451505-25-000130-index.htm"}}, {"who": "Transocean International Ltd", "who_key": "TRANSOCEAN INTERNATIONAL Ltd", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 2161720.0700000003, "net": -2161720.0700000003, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2161720.0700000003, "date": "2025-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849820/000108326925000014/0001083269-25-000014-index.htm"}], "latest": {"action": "SELL", "amount": 2161720.0700000003, "date": "2025-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849820/000108326925000014/0001083269-25-000014-index.htm"}}, {"who": "John W. Gibson Jr", "who_key": "GIBSON JOHN W JR", "role": "Interim CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 53972.063599999994, "sold": 94472.34, "net": -40500.2764, "trades": 5, "top_score": 60.9, "lean": "selling", "history": [{"action": "SELL", "amount": 586.3, "date": "2026-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849820/000184982026000013/0001849820-26-000013-index.htm"}, {"action": "SELL", "amount": 7680.090000000001, "date": "2025-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849820/000184982025000060/0001849820-25-000060-index.htm"}, {"action": "SELL", "amount": 19235.7, "date": "2025-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849820/000184982025000013/0001849820-25-000013-index.htm"}, {"action": "BUY", "amount": 53972.063599999994, "date": "2024-11-26", "score": 60.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1849820/000184982024000276/0001849820-24-000276-index.htm"}, {"action": "SELL", "amount": 66970.25, "date": "2024-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849820/000184982024000008/0001849820-24-000008-index.htm"}], "latest": {"action": "SELL", "amount": 586.3, "date": "2026-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849820/000184982026000013/0001849820-26-000013-index.htm"}}, {"who": "RCB Equities 1, LLC", "who_key": "RCB EQUITIES 1, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 65761.319, "net": -65761.319, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 65761.319, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849820/000214374426000003/0002143744-26-000003-index.htm"}], "latest": {"action": "SELL", "amount": 65761.319, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849820/000214374426000003/0002143744-26-000003-index.htm"}}, {"who": "Brian Isaac Dror", "who_key": "DROR BRIAN ISAAC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 65761.319, "net": -65761.319, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 65761.319, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849820/000214742926000003/0002147429-26-000003-index.htm"}], "latest": {"action": "SELL", "amount": 65761.319, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849820/000214742926000003/0002147429-26-000003-index.htm"}}, {"who": "William Flores", "who_key": "FLORES WILLIAM", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 38335.27710000001, "sold": 0, "net": 38335.27710000001, "trades": 3, "top_score": 41.9, "lean": "buying", "history": [{"action": "BUY", "amount": 8900.0, "date": "2025-11-25", "score": 41.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1849820/000184982025000284/0001849820-25-000284-index.htm"}, {"action": "BUY", "amount": 6732.837100000001, "date": "2024-11-25", "score": 33.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1849820/000184982024000274/0001849820-24-000274-index.htm"}, {"action": "BUY", "amount": 22702.440000000002, "date": "2024-04-15", "score": 37.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1849820/000184982024000045/0001849820-24-000045-index.htm"}], "latest": {"action": "BUY", "amount": 8900.0, "date": "2025-11-25", "score": 41.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1849820/000184982025000284/0001849820-25-000284-index.htm"}}, {"who": "Nicolaus Radford", "who_key": "Radford Nicolaus", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 12586.880000000001, "net": -12586.880000000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 12586.880000000001, "date": "2024-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849820/000121390024000968/0001213900-24-000968-index.htm"}], "latest": {"action": "SELL", "amount": 12586.880000000001, "date": "2024-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849820/000121390024000968/0001213900-24-000968-index.htm"}}, {"who": "Donnelly A. Bohan", "who_key": "Bohan Donnelly A.", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 11748.48, "net": -11748.48, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 11748.48, "date": "2024-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849820/000121390024000967/0001213900-24-000967-index.htm"}], "latest": {"action": "SELL", "amount": 11748.48, "date": "2024-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1849820/000121390024000967/0001213900-24-000967-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0002100986-26-000005", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-31", "title": "Form EFFECT", "accession": "9999999995-26-002506", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "PRIMARY DOCUMENT", "accession": "0001849820-26-000121", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "PRIMARY DOCUMENT", "accession": "0001849820-26-000120", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "PRIMARY DOCUMENT", "accession": "0001849820-26-000119", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "PRIMARY DOCUMENT", "accession": "0001849820-26-000118", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "PRIMARY DOCUMENT", "accession": "0001849820-26-000117", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "PRIMARY DOCUMENT", "accession": "0001849820-26-000116", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "PRIMARY DOCUMENT", "accession": "0001849820-26-000115", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "PRIMARY DOCUMENT", "accession": "0001849820-26-000114", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "PRIMARY DOCUMENT", "accession": "0002147429-26-000003", "price_sensitive": false}, {"form": "3", "date": "2026-07-27", "title": "PRIMARY DOCUMENT", "accession": "0002147429-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-24", "title": "Form SCHEDULE 13G", "accession": "0002143744-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001849820-26-000113", "price_sensitive": true}, {"form": "4", "date": "2026-07-14", "title": "PRIMARY DOCUMENT", "accession": "0002143744-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-09", "title": "Material event", "accession": "0001849820-26-000109", "price_sensitive": true}, {"form": "3", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0002143744-26-000002", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-02", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-074956", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001849820-26-000105", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0001849820-26-000101", "price_sensitive": true}, {"form": "S-1/A", "date": "2026-06-22", "title": "AMENDMENT NO. 1 TO FORM S-1", "accession": "0001213900-26-070704", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-06-08", "title": "Form 8-K/A", "accession": "0001849820-26-000098", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001849820-26-000096", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001849820-26-000094", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001849820-26-000090", "price_sensitive": true}], "performance": {"ticker": "KITT", "has_prices": true, "summary": {"n": 4, "avg": -0.9724439521748507, "win_rate": 0.0, "best": -0.9094915542455504, "worst": -0.9989191697355342, "as_of": "2026-09-18"}, "buys": [{"who": "FLORES WILLIAM", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8900.0, "date": "2025-11-25", "score": 41.9, "ref_price": 7.0568, "return": -0.9094915542455504}, {"who": "GIBSON JOHN W JR", "person_type": "CEO", "person_label": "CEOs", "role": "Interim CEO, Director", "amount": 53972.063599999994, "date": "2024-11-26", "score": 60.9, "ref_price": 73.4407, "return": -0.9913031874696183}, {"who": "FLORES WILLIAM", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6732.837100000001, "date": "2024-11-25", "score": 33.7, "ref_price": 64.2678, "return": -0.9900618972487}, {"who": "FLORES WILLIAM", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22702.440000000002, "date": "2024-04-15", "score": 37.9, "ref_price": 590.9346, "return": -0.9989191697355342}]}, "price_series": [{"date": "2021-08-04", "close": 25296.1493, "volume": 184.0}, {"date": "2021-08-05", "close": 25296.1493, "volume": 16.0}, {"date": "2021-08-06", "close": 25296.1493, "volume": 235.0}, {"date": "2021-08-09", "close": 25322.0675, "volume": 19.0}, {"date": "2021-08-10", "close": 25322.0675, "volume": 14.0}, {"date": "2021-08-11", "close": 25244.3129, "volume": 7.0}, {"date": "2021-08-12", "close": 25296.1493, "volume": 357.0}, {"date": "2021-08-13", "close": 25322.0675, "volume": 63.0}, {"date": "2021-08-16", "close": 25270.2311, "volume": 35.0}, {"date": "2021-08-17", "close": 25425.7402, "volume": 63.0}, {"date": "2021-08-18", "close": 25424.1851, "volume": 2.0}, {"date": "2021-08-19", "close": 25423.6667, "volume": 7.0}, {"date": "2021-08-20", "close": 25425.7402, "volume": 8.0}, {"date": "2021-08-23", "close": 25503.4948, "volume": 1.0}, {"date": "2021-08-24", "close": 25529.4129, "volume": 4.0}, {"date": "2021-08-25", "close": 25529.4129, "volume": 2.0}, {"date": "2021-08-26", "close": 25529.4129, "volume": null}, {"date": "2021-08-27", "close": 25529.4129, "volume": null}, {"date": "2021-08-30", "close": 25386.8629, "volume": 32.0}, {"date": "2021-08-31", "close": 25500.6438, "volume": 3.0}, {"date": "2021-09-01", "close": 25503.4948, "volume": null}, {"date": "2021-09-02", "close": 25555.3311, "volume": null}, {"date": "2021-09-03", "close": 25555.3311, "volume": null}, {"date": "2021-09-07", "close": 25555.3311, "volume": 5.0}, {"date": "2021-09-08", "close": 25607.1675, "volume": 4.0}, {"date": "2021-09-09", "close": 25607.1675, "volume": null}, {"date": "2021-09-10", "close": 25607.1675, "volume": 155.0}, {"date": "2021-09-13", "close": 25607.1675, "volume": null}, {"date": "2021-09-14", "close": 25659.0039, "volume": 2.0}, {"date": "2021-09-15", "close": 25710.8402, "volume": 1.0}, {"date": "2021-09-16", "close": 25685.1812, "volume": 12.0}, {"date": "2021-09-17", "close": 25684.9221, "volume": null}, {"date": "2021-09-20", "close": 25684.9221, "volume": null}, {"date": "2021-09-21", "close": 25736.7584, "volume": 1.0}, {"date": "2021-09-22", "close": 25736.7584, "volume": null}, {"date": "2021-09-23", "close": 25710.8402, "volume": null}, {"date": "2021-09-24", "close": 25710.8402, "volume": null}, {"date": "2021-09-27", "close": 25710.8402, "volume": null}, {"date": "2021-09-28", "close": 25710.8402, "volume": null}, {"date": "2021-09-29", "close": 25710.8402, "volume": null}, {"date": "2021-09-30", "close": 25736.7584, "volume": 12.0}, {"date": "2021-10-01", "close": 25736.7584, "volume": null}, {"date": "2021-10-04", "close": 25736.7584, "volume": null}, {"date": "2021-10-05", "close": 25736.7584, "volume": null}, {"date": "2021-10-06", "close": 25736.7584, "volume": null}, {"date": "2021-10-07", "close": 25710.8402, "volume": 1.0}, {"date": "2021-10-08", "close": 25710.8402, "volume": null}, {"date": "2021-10-11", "close": 25736.7584, "volume": null}, {"date": "2021-10-12", "close": 25736.7584, "volume": null}, {"date": "2021-10-13", "close": 25762.6766, "volume": null}, {"date": "2021-10-14", "close": 25710.8402, "volume": 4.0}, {"date": "2021-10-15", "close": 25762.6766, "volume": 39.0}, {"date": "2021-10-18", "close": 25944.1039, "volume": null}, {"date": "2021-10-19", "close": 25684.9221, "volume": null}, {"date": "2021-10-20", "close": 25733.9074, "volume": null}, {"date": "2021-10-21", "close": 25733.9074, "volume": null}, {"date": "2021-10-22", "close": 25741.9421, "volume": null}, {"date": "2021-10-25", "close": 25788.3356, "volume": 9.0}, {"date": "2021-10-26", "close": 25801.5539, "volume": 5.0}, {"date": "2021-10-27", "close": 25801.5539, "volume": null}, {"date": "2021-10-28", "close": 25814.513, "volume": null}, {"date": "2021-10-29", "close": 25788.5948, "volume": 117.0}, {"date": "2021-11-01", "close": 25814.513, "volume": null}, {"date": "2021-11-02", "close": 25814.513, "volume": 1.0}, {"date": "2021-11-03", "close": 25808.5518, "volume": null}, {"date": "2021-11-04", "close": 25788.5948, "volume": 2.0}, {"date": "2021-11-05", "close": 25788.5948, "volume": null}, {"date": "2021-11-08", "close": 25788.5948, "volume": null}, {"date": "2021-11-09", "close": 25788.5948, "volume": 45.0}, {"date": "2021-11-10", "close": 25814.513, "volume": 2.0}, {"date": "2021-11-11", "close": 25762.9358, "volume": null}, {"date": "2021-11-12", "close": 25762.9358, "volume": null}, {"date": "2021-11-15", "close": 25809.8477, "volume": null}, {"date": "2021-11-16", "close": 25809.8477, "volume": null}, {"date": "2021-11-17", "close": 25809.8477, "volume": null}, {"date": "2021-11-18", "close": 25762.6766, "volume": null}, {"date": "2021-11-19", "close": 25788.5948, "volume": 1.0}, {"date": "2021-11-22", "close": 25788.5948, "volume": null}, {"date": "2021-11-23", "close": 25957.063, "volume": 1.0}, {"date": "2021-11-24", "close": 25775.6357, "volume": null}, {"date": "2021-11-26", "close": 25749.7175, "volume": 42.0}, {"date": "2021-11-29", "close": 25749.7175, "volume": null}, {"date": "2021-11-30", "close": 25788.5948, "volume": null}, {"date": "2021-12-01", "close": 25788.5948, "volume": null}, {"date": "2021-12-02", "close": 25788.5948, "volume": null}, {"date": "2021-12-03", "close": 25788.5948, "volume": null}, {"date": "2021-12-06", "close": 25788.5948, "volume": 4.0}, {"date": "2021-12-07", "close": 25737.0176, "volume": 2.0}, {"date": "2021-12-08", "close": 25918.1857, "volume": 41.0}, {"date": "2021-12-09", "close": 25918.1857, "volume": null}, {"date": "2021-12-10", "close": 25918.1857, "volume": null}, {"date": "2021-12-13", "close": 25814.513, "volume": 133.0}, {"date": "2021-12-14", "close": 25918.1857, "volume": null}, {"date": "2021-12-15", "close": 25840.4312, "volume": 2.0}, {"date": "2021-12-16", "close": 25710.8402, "volume": 60.0}, {"date": "2021-12-17", "close": 26047.7767, "volume": 510.0}, {"date": "2021-12-20", "close": 25749.7175, "volume": 50.0}, {"date": "2021-12-21", "close": 25736.7584, "volume": 300.0}, {"date": "2021-12-22", "close": 25684.9221, "volume": 418.0}, {"date": "2021-12-23", "close": 25762.6766, "volume": 74.0}, {"date": "2021-12-27", "close": 25788.5948, "volume": 2.0}, {"date": "2021-12-28", "close": 25814.513, "volume": 4.0}, {"date": "2021-12-29", "close": 25788.5948, "volume": 2.0}, {"date": "2021-12-30", "close": 25788.3356, "volume": null}, {"date": "2021-12-31", "close": 25814.513, "volume": null}, {"date": "2022-01-03", "close": 25788.5948, "volume": 3.0}, {"date": "2022-01-04", "close": 25762.9358, "volume": 14.0}, {"date": "2022-01-05", "close": 25798.9621, "volume": null}, {"date": "2022-01-06", "close": 25814.513, "volume": 1.0}, {"date": "2022-01-07", "close": 25788.5948, "volume": 1.0}, {"date": "2022-01-10", "close": 25788.5948, "volume": null}, {"date": "2022-01-11", "close": 25762.6766, "volume": 2.0}, {"date": "2022-01-12", "close": 25710.8402, "volume": null}, {"date": "2022-01-13", "close": 25762.6766, "volume": 1.0}, {"date": "2022-01-14", "close": 25762.6766, "volume": 193.0}, {"date": "2022-01-18", "close": 25749.7175, "volume": null}, {"date": "2022-01-19", "close": 25762.6766, "volume": 3.0}, {"date": "2022-01-20", "close": 25795.5927, "volume": 1.0}, {"date": "2022-01-21", "close": 25762.6766, "volume": 5.0}, {"date": "2022-01-24", "close": 25737.0176, "volume": 1.0}, {"date": "2022-01-25", "close": 25659.0039, "volume": 3.0}, {"date": "2022-01-26", "close": 25736.7584, "volume": null}, {"date": "2022-01-27", "close": 25775.6357, "volume": 1.0}, {"date": "2022-01-28", "close": 25762.6766, "volume": 5.0}, {"date": "2022-01-31", "close": 25762.6766, "volume": 1.0}, {"date": "2022-02-01", "close": 25788.5948, "volume": 7.0}, {"date": "2022-02-02", "close": 25788.5948, "volume": null}, {"date": "2022-02-03", "close": 25792.7417, "volume": 2.0}, {"date": "2022-02-04", "close": 25814.7722, "volume": null}, {"date": "2022-02-07", "close": 25840.4312, "volume": null}, {"date": "2022-02-08", "close": 25892.2675, "volume": 3.0}, {"date": "2022-02-09", "close": 25840.4312, "volume": 2.0}, {"date": "2022-02-10", "close": 25866.3494, "volume": 2.0}, {"date": "2022-02-11", "close": 25917.9265, "volume": 3.0}, {"date": "2022-02-14", "close": 25970.0221, "volume": 147.0}, {"date": "2022-02-15", "close": 26021.8585, "volume": 59.0}, {"date": "2022-02-16", "close": 25944.3631, "volume": null}, {"date": "2022-02-17", "close": 26043.8889, "volume": null}, {"date": "2022-02-18", "close": 26043.8889, "volume": null}, {"date": "2022-02-22", "close": 26021.8585, "volume": 1.0}, {"date": "2022-02-23", "close": 26021.8585, "volume": null}, {"date": "2022-02-24", "close": 26008.8994, "volume": null}, {"date": "2022-02-25", "close": 25970.2813, "volume": 1.0}, {"date": "2022-02-28", "close": 25970.0221, "volume": null}, {"date": "2022-03-01", "close": 25918.1857, "volume": 1.0}, {"date": "2022-03-02", "close": 25970.0221, "volume": 2.0}, {"date": "2022-03-03", "close": 25970.0221, "volume": 6.0}, {"date": "2022-03-04", "close": 25982.9812, "volume": null}, {"date": "2022-03-07", "close": 25968.9854, "volume": 33.0}, {"date": "2022-03-08", "close": 25944.1039, "volume": 5.0}, {"date": "2022-03-09", "close": 25982.9812, "volume": 8.0}, {"date": "2022-03-10", "close": 25944.1039, "volume": 39.0}, {"date": "2022-03-11", "close": 25944.1039, "volume": 154.0}, {"date": "2022-03-14", "close": 25944.1039, "volume": 3.0}, {"date": "2022-03-15", "close": 25944.1039, "volume": 80.0}, {"date": "2022-03-16", "close": 25944.1039, "volume": 238.0}, {"date": "2022-03-17", "close": 25944.1039, "volume": null}, {"date": "2022-03-18", "close": 25944.1039, "volume": null}, {"date": "2022-03-21", "close": 25998.2729, "volume": null}, {"date": "2022-03-22", "close": 25998.2729, "volume": null}, {"date": "2022-03-23", "close": 26047.7767, "volume": 108.0}, {"date": "2022-03-24", "close": 26047.7767, "volume": null}, {"date": "2022-03-25", "close": 26047.7767, "volume": null}, {"date": "2022-03-28", "close": 26047.7767, "volume": null}, {"date": "2022-03-29", "close": 26021.8585, "volume": 2.0}, {"date": "2022-03-30", "close": 26047.7767, "volume": 1.0}, {"date": "2022-03-31", "close": 26047.7767, "volume": null}, {"date": "2022-04-01", "close": 26047.7767, "volume": null}, {"date": "2022-04-04", "close": 25995.9403, "volume": 6.0}, {"date": "2022-04-05", "close": 25995.9403, "volume": null}, {"date": "2022-04-06", "close": 26047.7767, "volume": null}, {"date": "2022-04-07", "close": 26047.7767, "volume": null}, {"date": "2022-04-08", "close": 26021.8585, "volume": 2.0}, {"date": "2022-04-11", "close": 26021.8585, "volume": null}, {"date": "2022-04-12", "close": 26021.8585, "volume": null}, {"date": "2022-04-13", "close": 25995.9403, "volume": 2.0}, {"date": "2022-04-14", "close": 25995.9403, "volume": 1.0}, {"date": "2022-04-18", "close": 25995.9403, "volume": 6.0}, {"date": "2022-04-19", "close": 25995.9403, "volume": null}, {"date": "2022-04-20", "close": 26047.5175, "volume": null}, {"date": "2022-04-21", "close": 26047.5175, "volume": null}, {"date": "2022-04-22", "close": 26021.8585, "volume": null}, {"date": "2022-04-25", "close": 26021.8585, "volume": null}, {"date": "2022-04-26", "close": 26058.6623, "volume": null}, {"date": "2022-04-27", "close": 26047.7767, "volume": 2.0}, {"date": "2022-04-28", "close": 26047.7767, "volume": 1.0}, {"date": "2022-04-29", "close": 26047.7767, "volume": null}, {"date": "2022-05-02", "close": 26047.7767, "volume": 1.0}, {"date": "2022-05-03", "close": 26047.7767, "volume": 119.0}, {"date": "2022-05-04", "close": 26021.8585, "volume": 22.0}, {"date": "2022-05-05", "close": 26022.1176, "volume": 5.0}, {"date": "2022-05-06", "close": 26021.8585, "volume": 8.0}, {"date": "2022-05-09", "close": 25995.9403, "volume": 378.0}, {"date": "2022-05-10", "close": 26047.7767, "volume": null}, {"date": "2022-05-11", "close": 25995.9403, "volume": 2.0}, {"date": "2022-05-12", "close": 25995.9403, "volume": null}, {"date": "2022-05-13", "close": 25995.9403, "volume": null}, {"date": "2022-05-16", "close": 26047.7767, "volume": null}, {"date": "2022-05-17", "close": 26047.7767, "volume": null}, {"date": "2022-05-18", "close": 26047.7767, "volume": null}, {"date": "2022-05-19", "close": 25995.9403, "volume": null}, {"date": "2022-05-20", "close": 25995.9403, "volume": null}, {"date": "2022-05-23", "close": 25995.9403, "volume": null}, {"date": "2022-05-24", "close": 26047.7767, "volume": null}, {"date": "2022-05-25", "close": 26073.6948, "volume": 113.0}, {"date": "2022-05-26", "close": 26073.6948, "volume": 15.0}, {"date": "2022-05-27", "close": 26048.0358, "volume": null}, {"date": "2022-05-31", "close": 26073.6948, "volume": 1.0}, {"date": "2022-06-01", "close": 26073.6948, "volume": null}, {"date": "2022-06-02", "close": 26086.6539, "volume": 19.0}, {"date": "2022-06-03", "close": 26086.6539, "volume": null}, {"date": "2022-06-06", "close": 26086.6539, "volume": null}, {"date": "2022-06-07", "close": 26073.6948, "volume": null}, {"date": "2022-06-08", "close": 26073.6948, "volume": 5.0}, {"date": "2022-06-09", "close": 26073.6948, "volume": null}, {"date": "2022-06-10", "close": 26099.8722, "volume": null}, {"date": "2022-06-13", "close": 26099.613, "volume": 123.0}, {"date": "2022-06-14", "close": 26099.613, "volume": 24.0}, {"date": "2022-06-15", "close": 26125.5312, "volume": null}, {"date": "2022-06-16", "close": 26099.613, "volume": null}, {"date": "2022-06-17", "close": 26099.613, "volume": 3.0}, {"date": "2022-06-21", "close": 26099.613, "volume": 1.0}, {"date": "2022-06-22", "close": 26099.613, "volume": 386.0}, {"date": "2022-06-23", "close": 26099.613, "volume": 3.0}, {"date": "2022-06-24", "close": 26099.613, "volume": null}, {"date": "2022-06-27", "close": 26099.613, "volume": null}, {"date": "2022-06-28", "close": 26117.7558, "volume": null}, {"date": "2022-06-29", "close": 26125.5312, "volume": 10.0}, {"date": "2022-06-30", "close": 26099.613, "volume": null}, {"date": "2022-07-01", "close": 26125.5312, "volume": 3.0}, {"date": "2022-07-05", "close": 26125.5312, "volume": 17.0}, {"date": "2022-07-06", "close": 26151.4494, "volume": 42.0}, {"date": "2022-07-07", "close": 26125.5312, "volume": 1.0}, {"date": "2022-07-08", "close": 26151.4494, "volume": null}, {"date": "2022-07-11", "close": 26177.3676, "volume": null}, {"date": "2022-07-12", "close": 26177.3676, "volume": 198.0}, {"date": "2022-07-13", "close": 26125.5312, "volume": 16.0}, {"date": "2022-07-14", "close": 26125.272, "volume": 2.0}, {"date": "2022-07-15", "close": 26426.1822, "volume": 1.0}, {"date": "2022-07-18", "close": 27265.9314, "volume": 2.0}, {"date": "2022-07-19", "close": 26359.0541, "volume": 5.0}, {"date": "2022-07-20", "close": 26358.7949, "volume": 7.0}, {"date": "2022-07-21", "close": 26384.7131, "volume": 5.0}, {"date": "2022-07-22", "close": 26436.5494, "volume": null}, {"date": "2022-07-25", "close": 26384.7131, "volume": 2.0}, {"date": "2022-07-26", "close": 26384.7131, "volume": 1.0}, {"date": "2022-07-27", "close": 26384.7131, "volume": null}, {"date": "2022-07-28", "close": 26384.7131, "volume": null}, {"date": "2022-07-29", "close": 26384.7131, "volume": 1.0}, {"date": "2022-08-01", "close": 26371.754, "volume": null}, {"date": "2022-08-02", "close": 26332.8767, "volume": null}, {"date": "2022-08-03", "close": 26462.4676, "volume": 3.0}, {"date": "2022-08-04", "close": 26566.1404, "volume": 6.0}, {"date": "2022-08-05", "close": 26643.8949, "volume": 2.0}, {"date": "2022-08-08", "close": 26643.8949, "volume": 1.0}, {"date": "2022-08-09", "close": 26643.8949, "volume": 1.0}, {"date": "2022-08-10", "close": 26592.0586, "volume": 47.0}, {"date": "2022-08-11", "close": 26617.9767, "volume": 6.0}, {"date": "2022-08-12", "close": 26643.8949, "volume": 5.0}, {"date": "2022-08-15", "close": 26617.9767, "volume": 1.0}, {"date": "2022-08-16", "close": 26488.3858, "volume": 3.0}, {"date": "2022-08-17", "close": 26488.3858, "volume": null}, {"date": "2022-08-18", "close": 26488.3858, "volume": null}, {"date": "2022-08-19", "close": 26488.3858, "volume": null}, {"date": "2022-08-22", "close": 26592.0586, "volume": 2.0}, {"date": "2022-08-23", "close": 26773.745, "volume": 15.0}, {"date": "2022-08-24", "close": 26553.1813, "volume": 1.0}, {"date": "2022-08-25", "close": 27032.6677, "volume": null}, {"date": "2022-08-26", "close": 26566.1404, "volume": 1.0}, {"date": "2022-08-29", "close": 26514.304, "volume": 6.0}, {"date": "2022-08-30", "close": 26566.1404, "volume": 10.0}, {"date": "2022-08-31", "close": 27214.095, "volume": 28.0}, {"date": "2022-09-01", "close": 26417.37, "volume": 7.0}, {"date": "2022-09-02", "close": 27499.4542, "volume": 2.0}, {"date": "2022-09-06", "close": 24492.6855, "volume": 97.0}, {"date": "2022-09-07", "close": 17546.6117, "volume": 90.0}, {"date": "2022-09-08", "close": 18272.3209, "volume": 22.0}, {"date": "2022-09-09", "close": 15810.0933, "volume": 21.0}, {"date": "2022-09-12", "close": 14514.184, "volume": 19.0}, {"date": "2022-09-13", "close": 15499.0751, "volume": 659.0}, {"date": "2022-09-14", "close": 17235.5935, "volume": 1378.0}, {"date": "2022-09-15", "close": 16639.4752, "volume": 189.0}, {"date": "2022-09-16", "close": 16846.8207, "volume": 194.0}, {"date": "2022-09-19", "close": 18583.3392, "volume": 567.0}, {"date": "2022-09-20", "close": 17417.28, "volume": 266.0}, {"date": "2022-09-21", "close": 16483.9661, "volume": 170.0}, {"date": "2022-09-22", "close": 13373.7838, "volume": 237.0}, {"date": "2022-09-23", "close": 11666.8121, "volume": 108.0}, {"date": "2022-09-26", "close": 12959.0929, "volume": 111.0}, {"date": "2022-09-27", "close": 10859.7198, "volume": 253.0}, {"date": "2022-09-28", "close": 9848.9106, "volume": 106.0}, {"date": "2022-09-29", "close": 9071.365, "volume": 105.0}, {"date": "2022-09-30", "close": 9356.465, "volume": 50.0}, {"date": "2022-10-03", "close": 8786.265, "volume": 55.0}, {"date": "2022-10-04", "close": 8345.6558, "volume": 34.0}, {"date": "2022-10-05", "close": 16380.2934, "volume": 18481.0}, {"date": "2022-10-06", "close": 13814.393, "volume": 2714.0}, {"date": "2022-10-07", "close": 12259.3018, "volume": 281.0}, {"date": "2022-10-10", "close": 11792.7745, "volume": 177.0}, {"date": "2022-10-11", "close": 12907.2565, "volume": 114.0}, {"date": "2022-10-12", "close": 12492.5655, "volume": 39.0}, {"date": "2022-10-13", "close": 12285.22, "volume": 68.0}, {"date": "2022-10-14", "close": 12751.7474, "volume": 60.0}, {"date": "2022-10-17", "close": 11844.6109, "volume": 29.0}, {"date": "2022-10-18", "close": 11352.1653, "volume": 29.0}, {"date": "2022-10-19", "close": 10911.5562, "volume": 25.0}, {"date": "2022-10-20", "close": 10756.0471, "volume": 33.0}, {"date": "2022-10-21", "close": 10211.7652, "volume": 17.0}, {"date": "2022-10-24", "close": 8604.8377, "volume": 44.0}, {"date": "2022-10-25", "close": 8449.3285, "volume": 28.0}, {"date": "2022-10-26", "close": 8578.9195, "volume": 19.0}, {"date": "2022-10-27", "close": 8293.8194, "volume": 27.0}, {"date": "2022-10-28", "close": 8553.0013, "volume": 9.0}, {"date": "2022-10-31", "close": 8786.265, "volume": 9.0}, {"date": "2022-11-01", "close": 8604.8377, "volume": 13.0}, {"date": "2022-11-02", "close": 8553.0013, "volume": 20.0}, {"date": "2022-11-03", "close": 8682.5922, "volume": 12.0}, {"date": "2022-11-04", "close": 9097.2832, "volume": 23.0}, {"date": "2022-11-07", "close": 8941.7741, "volume": 27.0}, {"date": "2022-11-08", "close": 9589.7287, "volume": 46.0}, {"date": "2022-11-09", "close": 9123.2014, "volume": 32.0}, {"date": "2022-11-10", "close": 8812.1831, "volume": 66.0}, {"date": "2022-11-11", "close": 9615.6469, "volume": 34.0}, {"date": "2022-11-14", "close": 9848.9106, "volume": 14.0}, {"date": "2022-11-15", "close": 9486.056, "volume": 12.0}, {"date": "2022-11-16", "close": 9719.3196, "volume": 7.0}, {"date": "2022-11-17", "close": 9123.2014, "volume": 5.0}, {"date": "2022-11-18", "close": 9226.8741, "volume": 6.0}, {"date": "2022-11-21", "close": 9097.2832, "volume": 7.0}, {"date": "2022-11-22", "close": 9382.3832, "volume": 14.0}, {"date": "2022-11-23", "close": 9330.5469, "volume": 4.0}, {"date": "2022-11-25", "close": 9693.4015, "volume": 6.0}, {"date": "2022-11-28", "close": 9641.5651, "volume": 12.0}, {"date": "2022-11-29", "close": 9175.0377, "volume": 22.0}, {"date": "2022-11-30", "close": 9822.9924, "volume": 10.0}, {"date": "2022-12-01", "close": 9615.6469, "volume": 8.0}, {"date": "2022-12-02", "close": 9278.7105, "volume": 13.0}, {"date": "2022-12-05", "close": 11144.8199, "volume": 45.0}, {"date": "2022-12-06", "close": 11637.2654, "volume": 16.0}, {"date": "2022-12-07", "close": 11637.2654, "volume": 11.0}, {"date": "2022-12-08", "close": 11689.1018, "volume": 26.0}, {"date": "2022-12-09", "close": 12673.9928, "volume": 18.0}, {"date": "2022-12-12", "close": 13555.2111, "volume": 28.0}, {"date": "2022-12-13", "close": 12985.011, "volume": 16.0}, {"date": "2022-12-14", "close": 13632.9657, "volume": 22.0}, {"date": "2022-12-15", "close": 11715.0199, "volume": 22.0}, {"date": "2022-12-16", "close": 12414.811, "volume": 118.0}, {"date": "2022-12-19", "close": 12570.3201, "volume": 11.0}, {"date": "2022-12-20", "close": 11663.1836, "volume": 15.0}, {"date": "2022-12-21", "close": 11948.2836, "volume": 3.0}, {"date": "2022-12-22", "close": 11689.1018, "volume": 18.0}, {"date": "2022-12-23", "close": 11274.4108, "volume": 6.0}, {"date": "2022-12-27", "close": 9797.0742, "volume": 7.0}, {"date": "2022-12-28", "close": 9537.8923, "volume": 3.0}, {"date": "2022-12-29", "close": 9356.465, "volume": 2.0}, {"date": "2022-12-30", "close": 9693.4015, "volume": 9.0}, {"date": "2023-01-03", "close": 9615.6469, "volume": 11.0}, {"date": "2023-01-04", "close": 8760.3468, "volume": 11.0}, {"date": "2023-01-05", "close": 8708.5104, "volume": 3.0}, {"date": "2023-01-06", "close": 8864.0195, "volume": 8.0}, {"date": "2023-01-09", "close": 9071.365, "volume": 16.0}, {"date": "2023-01-10", "close": 8967.6923, "volume": 3.0}, {"date": "2023-01-11", "close": 8838.1013, "volume": 7.0}, {"date": "2023-01-12", "close": 9615.6469, "volume": 7.0}, {"date": "2023-01-13", "close": 9200.9559, "volume": 9.0}, {"date": "2023-01-17", "close": 9226.8741, "volume": 10.0}, {"date": "2023-01-18", "close": 9019.5286, "volume": 5.0}, {"date": "2023-01-19", "close": 8604.8377, "volume": 5.0}, {"date": "2023-01-20", "close": 8941.7741, "volume": 12.0}, {"date": "2023-01-23", "close": 8682.5922, "volume": 11.0}, {"date": "2023-01-24", "close": 9252.7923, "volume": 4.0}, {"date": "2023-01-25", "close": 9045.4468, "volume": 5.0}, {"date": "2023-01-26", "close": 8993.6104, "volume": 10.0}, {"date": "2023-01-27", "close": 8967.6923, "volume": 5.0}, {"date": "2023-01-30", "close": 9097.2832, "volume": 7.0}, {"date": "2023-01-31", "close": 8812.1831, "volume": 9.0}, {"date": "2023-02-01", "close": 8760.3468, "volume": 14.0}, {"date": "2023-02-02", "close": 8604.8377, "volume": 10.0}, {"date": "2023-02-03", "close": 9200.9559, "volume": 24.0}, {"date": "2023-02-06", "close": 9641.5651, "volume": 10.0}, {"date": "2023-02-07", "close": 9589.7287, "volume": 15.0}, {"date": "2023-02-08", "close": 9654.5242, "volume": 20.0}, {"date": "2023-02-09", "close": 10134.0106, "volume": 20.0}, {"date": "2023-02-10", "close": 9745.2378, "volume": 11.0}, {"date": "2023-02-13", "close": 9952.5833, "volume": 9.0}, {"date": "2023-02-14", "close": 10367.2743, "volume": 8.0}, {"date": "2023-02-15", "close": 10108.0924, "volume": 5.0}, {"date": "2023-02-16", "close": 9745.2378, "volume": 12.0}, {"date": "2023-02-17", "close": 9874.8288, "volume": 17.0}, {"date": "2023-02-21", "close": 9797.0742, "volume": 12.0}, {"date": "2023-02-22", "close": 9589.7287, "volume": 12.0}, {"date": "2023-02-23", "close": 9615.6469, "volume": 4.0}, {"date": "2023-02-24", "close": 9615.6469, "volume": 5.0}, {"date": "2023-02-27", "close": 9732.2787, "volume": 9.0}, {"date": "2023-02-28", "close": 9641.5651, "volume": 12.0}, {"date": "2023-03-01", "close": 9252.7923, "volume": 3.0}, {"date": "2023-03-02", "close": 9200.9559, "volume": 13.0}, {"date": "2023-03-03", "close": 9226.8741, "volume": 11.0}, {"date": "2023-03-06", "close": 8604.8377, "volume": 14.0}, {"date": "2023-03-07", "close": 8604.8377, "volume": 2.0}, {"date": "2023-03-08", "close": 8449.3285, "volume": 6.0}, {"date": "2023-03-09", "close": 7775.4557, "volume": 32.0}, {"date": "2023-03-10", "close": 7490.3557, "volume": 54.0}, {"date": "2023-03-13", "close": 7049.7465, "volume": 13.0}, {"date": "2023-03-14", "close": 7023.8283, "volume": 10.0}, {"date": "2023-03-15", "close": 7127.5011, "volume": 16.0}, {"date": "2023-03-16", "close": 7568.1102, "volume": 4.0}, {"date": "2023-03-17", "close": 7853.2103, "volume": 25.0}, {"date": "2023-03-20", "close": 7749.5375, "volume": 9.0}, {"date": "2023-03-21", "close": 7775.4557, "volume": 25.0}, {"date": "2023-03-22", "close": 8164.2285, "volume": 4.0}, {"date": "2023-03-23", "close": 7905.0466, "volume": 11.0}, {"date": "2023-03-24", "close": 8034.6376, "volume": 11.0}, {"date": "2023-03-27", "close": 7905.0466, "volume": 3.0}, {"date": "2023-03-28", "close": 8034.6376, "volume": 8.0}, {"date": "2023-03-29", "close": 7671.783, "volume": 18.0}, {"date": "2023-03-30", "close": 7697.7012, "volume": 17.0}, {"date": "2023-03-31", "close": 7710.6603, "volume": 10.0}, {"date": "2023-04-03", "close": 7853.2103, "volume": 15.0}, {"date": "2023-04-04", "close": 7568.1102, "volume": 36.0}, {"date": "2023-04-05", "close": 7775.4557, "volume": 7.0}, {"date": "2023-04-06", "close": 7542.192, "volume": 3.0}, {"date": "2023-04-10", "close": 6790.5647, "volume": 23.0}, {"date": "2023-04-11", "close": 7049.7465, "volume": 5.0}, {"date": "2023-04-12", "close": 7127.5011, "volume": 9.0}, {"date": "2023-04-13", "close": 6375.8737, "volume": 43.0}, {"date": "2023-04-14", "close": 5909.3463, "volume": 50.0}, {"date": "2023-04-17", "close": 6920.1556, "volume": 64.0}, {"date": "2023-04-18", "close": 6479.5464, "volume": 13.0}, {"date": "2023-04-19", "close": 6272.2009, "volume": 9.0}, {"date": "2023-04-20", "close": 6738.7283, "volume": 40.0}, {"date": "2023-04-21", "close": 6583.2192, "volume": 5.0}, {"date": "2023-04-24", "close": 6324.0373, "volume": 8.0}, {"date": "2023-04-25", "close": 6142.61, "volume": 8.0}, {"date": "2023-04-26", "close": 5909.3463, "volume": 7.0}, {"date": "2023-04-27", "close": 5961.1827, "volume": 3.0}, {"date": "2023-04-28", "close": 6090.7736, "volume": 6.0}, {"date": "2023-05-01", "close": 6013.0191, "volume": 3.0}, {"date": "2023-05-02", "close": 6324.0373, "volume": 16.0}, {"date": "2023-05-03", "close": 6090.7736, "volume": 11.0}, {"date": "2023-05-04", "close": 6220.3646, "volume": 17.0}, {"date": "2023-05-05", "close": 5909.3463, "volume": 15.0}, {"date": "2023-05-08", "close": 5468.7372, "volume": 27.0}, {"date": "2023-05-09", "close": 5365.0644, "volume": 5.0}, {"date": "2023-05-10", "close": 6090.7736, "volume": 16.0}, {"date": "2023-05-11", "close": 5987.1009, "volume": 56.0}, {"date": "2023-05-12", "close": 5935.2645, "volume": 11.0}, {"date": "2023-05-15", "close": 5650.1645, "volume": 9.0}, {"date": "2023-05-16", "close": 5339.1463, "volume": 14.0}, {"date": "2023-05-17", "close": 5157.719, "volume": 9.0}, {"date": "2023-05-18", "close": 4924.4553, "volume": 11.0}, {"date": "2023-05-19", "close": 4483.8461, "volume": 34.0}, {"date": "2023-05-22", "close": 4924.4553, "volume": 18.0}, {"date": "2023-05-23", "close": 4652.3143, "volume": 40.0}, {"date": "2023-05-24", "close": 4587.5189, "volume": 4.0}, {"date": "2023-05-25", "close": 4457.9279, "volume": 18.0}, {"date": "2023-05-26", "close": 4587.5189, "volume": 19.0}, {"date": "2023-05-30", "close": 5183.6371, "volume": 64.0}, {"date": "2023-05-31", "close": 5054.0462, "volume": 29.0}, {"date": "2023-06-01", "close": 5183.6371, "volume": 24.0}, {"date": "2023-06-02", "close": 5131.8008, "volume": 6.0}, {"date": "2023-06-05", "close": 4976.2917, "volume": 12.0}, {"date": "2023-06-06", "close": 5196.5962, "volume": 12.0}, {"date": "2023-06-07", "close": 5157.719, "volume": 3.0}, {"date": "2023-06-08", "close": 5105.8826, "volume": 6.0}, {"date": "2023-06-09", "close": 4898.5371, "volume": 8.0}, {"date": "2023-06-12", "close": 5079.9644, "volume": 12.0}, {"date": "2023-06-13", "close": 5572.4099, "volume": 10.0}, {"date": "2023-06-14", "close": 5468.7372, "volume": 3.0}, {"date": "2023-06-15", "close": 5660.7909, "volume": 11.0}, {"date": "2023-06-16", "close": 6453.6282, "volume": 69.0}, {"date": "2023-06-20", "close": 5442.819, "volume": 19.0}, {"date": "2023-06-21", "close": 5313.2281, "volume": 23.0}, {"date": "2023-06-22", "close": 5131.8008, "volume": 9.0}, {"date": "2023-06-23", "close": 5961.1827, "volume": 4645.0}, {"date": "2023-06-26", "close": 4717.1098, "volume": 335.0}, {"date": "2023-06-27", "close": 5235.4735, "volume": 164.0}, {"date": "2023-06-28", "close": 5287.3099, "volume": 46.0}, {"date": "2023-06-29", "close": 5365.0644, "volume": 39.0}, {"date": "2023-06-30", "close": 5365.0644, "volume": 33.0}, {"date": "2023-07-03", "close": 5676.0827, "volume": 25.0}, {"date": "2023-07-05", "close": 5546.4917, "volume": 20.0}, {"date": "2023-07-06", "close": 5468.7372, "volume": 17.0}, {"date": "2023-07-07", "close": 5313.2281, "volume": 45.0}, {"date": "2023-07-10", "close": 5572.4099, "volume": 30.0}, {"date": "2023-07-11", "close": 5520.5736, "volume": 7.0}, {"date": "2023-07-12", "close": 5339.1463, "volume": 18.0}, {"date": "2023-07-13", "close": 5365.0644, "volume": 17.0}, {"date": "2023-07-14", "close": 5442.819, "volume": 11.0}, {"date": "2023-07-17", "close": 5520.5736, "volume": 11.0}, {"date": "2023-07-18", "close": 5572.4099, "volume": 8.0}, {"date": "2023-07-19", "close": 5572.4099, "volume": 9.0}, {"date": "2023-07-20", "close": 5105.8826, "volume": 41.0}, {"date": "2023-07-21", "close": 5313.2281, "volume": 7.0}, {"date": "2023-07-24", "close": 5416.9008, "volume": 7.0}, {"date": "2023-07-25", "close": 5157.719, "volume": 9.0}, {"date": "2023-07-26", "close": 5131.8008, "volume": 9.0}, {"date": "2023-07-27", "close": 5028.128, "volume": 6.0}, {"date": "2023-07-28", "close": 5261.3917, "volume": 23.0}, {"date": "2023-07-31", "close": 5183.6371, "volume": 6.0}, {"date": "2023-08-01", "close": 5183.6371, "volume": 14.0}, {"date": "2023-08-02", "close": 5054.0462, "volume": 14.0}, {"date": "2023-08-03", "close": 5054.0462, "volume": 14.0}, {"date": "2023-08-04", "close": 5002.2098, "volume": 5.0}, {"date": "2023-08-07", "close": 4898.5371, "volume": 9.0}, {"date": "2023-08-08", "close": 4924.4553, "volume": 11.0}, {"date": "2023-08-09", "close": 4950.3735, "volume": 12.0}, {"date": "2023-08-10", "close": 4691.1916, "volume": 30.0}, {"date": "2023-08-11", "close": 4976.2917, "volume": 18.0}, {"date": "2023-08-14", "close": 4950.3735, "volume": 9.0}, {"date": "2023-08-15", "close": 4950.3735, "volume": 6.0}, {"date": "2023-08-16", "close": 4967.9978, "volume": 4.0}, {"date": "2023-08-17", "close": 5002.2098, "volume": 6.0}, {"date": "2023-08-18", "close": 5183.6371, "volume": 13.0}, {"date": "2023-08-21", "close": 5028.128, "volume": 6.0}, {"date": "2023-08-22", "close": 5196.5962, "volume": 8.0}, {"date": "2023-08-23", "close": 5157.719, "volume": 5.0}, {"date": "2023-08-24", "close": 5054.0462, "volume": 6.0}, {"date": "2023-08-25", "close": 5183.6371, "volume": 7.0}, {"date": "2023-08-28", "close": 5313.2281, "volume": 20.0}, {"date": "2023-08-29", "close": 5494.6554, "volume": 17.0}, {"date": "2023-08-30", "close": 5235.4735, "volume": 19.0}, {"date": "2023-08-31", "close": 5235.4735, "volume": 19.0}, {"date": "2023-09-01", "close": 5183.6371, "volume": 8.0}, {"date": "2023-09-05", "close": 5442.819, "volume": 14.0}, {"date": "2023-09-06", "close": 5390.9826, "volume": 8.0}, {"date": "2023-09-07", "close": 5365.0644, "volume": 12.0}, {"date": "2023-09-08", "close": 5235.4735, "volume": 9.0}, {"date": "2023-09-11", "close": 5183.6371, "volume": 26.0}, {"date": "2023-09-12", "close": 5183.6371, "volume": 16.0}, {"date": "2023-09-13", "close": 5209.5553, "volume": 9.0}, {"date": "2023-09-14", "close": 5183.6371, "volume": 2932.0}, {"date": "2023-09-15", "close": 4950.3735, "volume": 176.0}, {"date": "2023-09-18", "close": 5002.2098, "volume": 58.0}, {"date": "2023-09-19", "close": 5131.8008, "volume": 33.0}, {"date": "2023-09-20", "close": 5157.719, "volume": 20.0}, {"date": "2023-09-21", "close": 5131.8008, "volume": 25.0}, {"date": "2023-09-22", "close": 4950.3735, "volume": 20.0}, {"date": "2023-09-25", "close": 4950.3735, "volume": 19.0}, {"date": "2023-09-26", "close": 4924.4553, "volume": 37.0}, {"date": "2023-09-27", "close": 4691.1916, "volume": 20.0}, {"date": "2023-09-28", "close": 4561.6007, "volume": 12.0}, {"date": "2023-09-29", "close": 4587.5189, "volume": 17.0}, {"date": "2023-10-02", "close": 4639.3552, "volume": 15.0}, {"date": "2023-10-03", "close": 4768.9462, "volume": 17.0}, {"date": "2023-10-04", "close": 4898.5371, "volume": 25.0}, {"date": "2023-10-05", "close": 5054.0462, "volume": 45.0}, {"date": "2023-10-06", "close": 4898.5371, "volume": 7.0}, {"date": "2023-10-09", "close": 4950.3735, "volume": 11.0}, {"date": "2023-10-10", "close": 4924.4553, "volume": 7.0}, {"date": "2023-10-11", "close": 4639.3552, "volume": 22.0}, {"date": "2023-10-12", "close": 4717.1098, "volume": 4.0}, {"date": "2023-10-13", "close": 4768.9462, "volume": 3.0}, {"date": "2023-10-16", "close": 4846.7007, "volume": 6.0}, {"date": "2023-10-17", "close": 4613.4371, "volume": 8.0}, {"date": "2023-10-18", "close": 4711.9262, "volume": 2.0}, {"date": "2023-10-19", "close": 4717.1098, "volume": 2.0}, {"date": "2023-10-20", "close": 4665.2734, "volume": 8.0}, {"date": "2023-10-23", "close": 4768.9462, "volume": 10.0}, {"date": "2023-10-24", "close": 4743.028, "volume": 7.0}, {"date": "2023-10-25", "close": 4547.0865, "volume": 9.0}, {"date": "2023-10-26", "close": 4691.1916, "volume": 10.0}, {"date": "2023-10-27", "close": 4820.7825, "volume": 4.0}, {"date": "2023-10-30", "close": 4924.4553, "volume": 6.0}, {"date": "2023-10-31", "close": 4717.1098, "volume": 9.0}, {"date": "2023-11-01", "close": 4924.4553, "volume": 5.0}, {"date": "2023-11-02", "close": 4903.7207, "volume": 8.0}, {"date": "2023-11-03", "close": 4665.2734, "volume": 16.0}, {"date": "2023-11-06", "close": 4665.2734, "volume": 8.0}, {"date": "2023-11-07", "close": 4613.4371, "volume": 10.0}, {"date": "2023-11-08", "close": 4639.3552, "volume": 9.0}, {"date": "2023-11-09", "close": 4665.2734, "volume": 7.0}, {"date": "2023-11-10", "close": 4535.6825, "volume": 5.0}, {"date": "2023-11-13", "close": 4639.3552, "volume": 10.0}, {"date": "2023-11-14", "close": 4613.4371, "volume": 7.0}, {"date": "2023-11-15", "close": 4302.4188, "volume": 21.0}, {"date": "2023-11-16", "close": 4198.7461, "volume": 8.0}, {"date": "2023-11-17", "close": 4198.7461, "volume": 4.0}, {"date": "2023-11-20", "close": 4302.4188, "volume": 4.0}, {"date": "2023-11-21", "close": 4276.5006, "volume": 6.0}, {"date": "2023-11-22", "close": 4322.8942, "volume": 5.0}, {"date": "2023-11-24", "close": 4328.337, "volume": 11.0}, {"date": "2023-11-27", "close": 4146.9097, "volume": 14.0}, {"date": "2023-11-28", "close": 4224.6643, "volume": 6.0}, {"date": "2023-11-29", "close": 3835.8915, "volume": 26.0}, {"date": "2023-11-30", "close": 3498.9551, "volume": 10.0}, {"date": "2023-12-01", "close": 2851.0004, "volume": 46.0}, {"date": "2023-12-04", "close": 2980.5914, "volume": 62.0}, {"date": "2023-12-05", "close": 2825.0822, "volume": 22.0}, {"date": "2023-12-06", "close": 2540.2414, "volume": 41.0}, {"date": "2023-12-07", "close": 2539.9822, "volume": 18.0}, {"date": "2023-12-08", "close": 2410.3913, "volume": 34.0}, {"date": "2023-12-11", "close": 2034.5776, "volume": 67.0}, {"date": "2023-12-12", "close": 1970.0413, "volume": 31.0}, {"date": "2023-12-13", "close": 1902.3948, "volume": 15.0}, {"date": "2023-12-14", "close": 1970.0413, "volume": 19.0}, {"date": "2023-12-15", "close": 1881.4011, "volume": 24.0}, {"date": "2023-12-18", "close": 1915.3539, "volume": 44.0}, {"date": "2023-12-19", "close": 1938.6803, "volume": 102.0}, {"date": "2023-12-20", "close": 1828.7872, "volume": 66.0}, {"date": "2023-12-21", "close": 1908.0968, "volume": 101.0}, {"date": "2023-12-22", "close": 1904.9867, "volume": 73.0}, {"date": "2023-12-26", "close": 1842.783, "volume": 132.0}, {"date": "2023-12-27", "close": 1941.2721, "volume": 247.0}, {"date": "2023-12-28", "close": 1840.1912, "volume": 229.0}, {"date": "2023-12-29", "close": 1756.7346, "volume": 281.0}, {"date": "2024-01-02", "close": 1540.3178, "volume": 261.0}, {"date": "2024-01-03", "close": 1295.9093, "volume": 307.0}, {"date": "2024-01-04", "close": 1391.8066, "volume": 471.0}, {"date": "2024-01-05", "close": 1272.5829, "volume": 208.0}, {"date": "2024-01-08", "close": 953.5301, "volume": 472.0}, {"date": "2024-01-09", "close": 758.8845, "volume": 464.0}, {"date": "2024-01-10", "close": 1355.7803, "volume": 43554.0}, {"date": "2024-01-11", "close": 1379.8842, "volume": 3142.0}, {"date": "2024-01-12", "close": 1365.8884, "volume": 1133.0}, {"date": "2024-01-16", "close": 1192.4957, "volume": 504.0}, {"date": "2024-01-17", "close": 1052.2783, "volume": 340.0}, {"date": "2024-01-18", "close": 982.5584, "volume": 256.0}, {"date": "2024-01-19", "close": 1000.9603, "volume": 195.0}, {"date": "2024-01-22", "close": 1039.0601, "volume": 161.0}, {"date": "2024-01-23", "close": 1098.1535, "volume": 139.0}, {"date": "2024-01-24", "close": 1220.7465, "volume": 137.0}, {"date": "2024-01-25", "close": 1166.5775, "volume": 105.0}, {"date": "2024-01-26", "close": 1161.6531, "volume": 137.0}, {"date": "2024-01-29", "close": 1114.7412, "volume": 46.0}, {"date": "2024-01-30", "close": 1189.1264, "volume": 95.0}, {"date": "2024-01-31", "close": 1130.5513, "volume": 70.0}, {"date": "2024-02-01", "close": 1126.6635, "volume": 43.0}, {"date": "2024-02-02", "close": 1096.3393, "volume": 44.0}, {"date": "2024-02-05", "close": 909.9875, "volume": 216.0}, {"date": "2024-02-06", "close": 819.0147, "volume": 129.0}, {"date": "2024-02-07", "close": 866.9633, "volume": 180.0}, {"date": "2024-02-08", "close": 899.361, "volume": 126.0}, {"date": "2024-02-09", "close": 831.9738, "volume": 92.0}, {"date": "2024-02-12", "close": 777.5456, "volume": 110.0}, {"date": "2024-02-13", "close": 729.8561, "volume": 132.0}, {"date": "2024-02-14", "close": 785.321, "volume": 103.0}, {"date": "2024-02-15", "close": 757.0702, "volume": 90.0}, {"date": "2024-02-16", "close": 730.8928, "volume": 108.0}, {"date": "2024-02-20", "close": 774.9538, "volume": 93.0}, {"date": "2024-02-21", "close": 769.7701, "volume": 82.0}, {"date": "2024-02-22", "close": 724.4133, "volume": 160.0}, {"date": "2024-02-23", "close": 687.0911, "volume": 95.0}, {"date": "2024-02-26", "close": 774.9538, "volume": 144.0}, {"date": "2024-02-27", "close": 793.874, "volume": 310.0}, {"date": "2024-02-28", "close": 907.1365, "volume": 20171.0}, {"date": "2024-02-29", "close": 725.7092, "volume": 1701.0}, {"date": "2024-03-01", "close": 760.6988, "volume": 1030.0}, {"date": "2024-03-04", "close": 697.1992, "volume": 347.0}, {"date": "2024-03-05", "close": 647.9546, "volume": 527.0}, {"date": "2024-03-06", "close": 686.8319, "volume": 390.0}, {"date": "2024-03-07", "close": 663.5056, "volume": 289.0}, {"date": "2024-03-08", "close": 630.0711, "volume": 314.0}, {"date": "2024-03-11", "close": 612.9651, "volume": 296.0}, {"date": "2024-03-12", "close": 481.5599, "volume": 1005.0}, {"date": "2024-03-13", "close": 518.3637, "volume": 356.0}, {"date": "2024-03-14", "close": 648.2138, "volume": 2656.0}, {"date": "2024-03-15", "close": 616.8528, "volume": 412.0}, {"date": "2024-03-18", "close": 609.0774, "volume": 162.0}, {"date": "2024-03-19", "close": 634.9956, "volume": 217.0}, {"date": "2024-03-20", "close": 611.41, "volume": 184.0}, {"date": "2024-03-21", "close": 610.6325, "volume": 125.0}, {"date": "2024-03-22", "close": 674.132, "volume": 258.0}, {"date": "2024-03-25", "close": 660.9137, "volume": 150.0}, {"date": "2024-03-26", "close": 689.9421, "volume": 154.0}, {"date": "2024-03-27", "close": 728.301, "volume": 180.0}, {"date": "2024-03-28", "close": 828.086, "volume": 1031.0}, {"date": "2024-04-01", "close": 762.2538, "volume": 389.0}, {"date": "2024-04-02", "close": 772.3619, "volume": 134.0}, {"date": "2024-04-03", "close": 751.6274, "volume": 190.0}, {"date": "2024-04-04", "close": 725.7092, "volume": 116.0}, {"date": "2024-04-05", "close": 694.089, "volume": 131.0}, {"date": "2024-04-08", "close": 675.1687, "volume": 1516.0}, {"date": "2024-04-09", "close": 663.5056, "volume": 342.0}, {"date": "2024-04-10", "close": 585.751, "volume": 472.0}, {"date": "2024-04-11", "close": 570.4593, "volume": 317.0}, {"date": "2024-04-12", "close": 590.9346, "volume": 224.0}, {"date": "2024-04-15", "close": 590.9346, "volume": 185.0}, {"date": "2024-04-16", "close": 557.241, "volume": 155.0}, {"date": "2024-04-17", "close": 572.7919, "volume": 133.0}, {"date": "2024-04-18", "close": 583.1592, "volume": 178.0}, {"date": "2024-04-19", "close": 558.0185, "volume": 88.0}, {"date": "2024-04-22", "close": 520.9555, "volume": 85.0}, {"date": "2024-04-23", "close": 518.3637, "volume": 69.0}, {"date": "2024-04-24", "close": 495.0373, "volume": 113.0}, {"date": "2024-04-25", "close": 517.0678, "volume": 41.0}, {"date": "2024-04-26", "close": 492.4455, "volume": 104.0}, {"date": "2024-04-29", "close": 517.0678, "volume": 59.0}, {"date": "2024-04-30", "close": 539.0983, "volume": 248.0}, {"date": "2024-05-01", "close": 502.0353, "volume": 69.0}, {"date": "2024-05-02", "close": 499.9618, "volume": 100.0}, {"date": "2024-05-03", "close": 485.966, "volume": 139.0}, {"date": "2024-05-06", "close": 461.8621, "volume": 311.0}, {"date": "2024-05-07", "close": 440.6092, "volume": 257.0}, {"date": "2024-05-08", "close": 419.8746, "volume": 225.0}, {"date": "2024-05-09", "close": 412.0992, "volume": 181.0}, {"date": "2024-05-10", "close": 380.479, "volume": 225.0}, {"date": "2024-05-13", "close": 349.8955, "volume": 12240.0}, {"date": "2024-05-14", "close": 434.1296, "volume": 9802.0}, {"date": "2024-05-15", "close": 414.691, "volume": 4450.0}, {"date": "2024-05-16", "close": 487.7803, "volume": 14786.0}, {"date": "2024-05-17", "close": 490.3721, "volume": 8185.0}, {"date": "2024-05-20", "close": 406.9155, "volume": 3521.0}, {"date": "2024-05-21", "close": 361.0403, "volume": 2293.0}, {"date": "2024-05-22", "close": 359.7444, "volume": 1611.0}, {"date": "2024-05-23", "close": 374.5178, "volume": 2335.0}, {"date": "2024-05-24", "close": 419.8746, "volume": 12119.0}, {"date": "2024-05-28", "close": 401.9911, "volume": 7928.0}, {"date": "2024-05-29", "close": 414.691, "volume": 4094.0}, {"date": "2024-05-30", "close": 355.3383, "volume": 3588.0}, {"date": "2024-05-31", "close": 352.4873, "volume": 2842.0}, {"date": "2024-06-03", "close": 335.3813, "volume": 1910.0}, {"date": "2024-06-04", "close": 298.3183, "volume": 2828.0}, {"date": "2024-06-05", "close": 357.671, "volume": 42094.0}, {"date": "2024-06-06", "close": 440.6092, "volume": 91865.0}, {"date": "2024-06-07", "close": 401.7319, "volume": 16525.0}, {"date": "2024-06-10", "close": 598.4509, "volume": 91885.0}, {"date": "2024-06-11", "close": 699.791, "volume": 211733.0}, {"date": "2024-06-12", "close": 503.072, "volume": 27371.0}, {"date": "2024-06-13", "close": 415.9869, "volume": 14230.0}, {"date": "2024-06-14", "close": 497.6292, "volume": 63982.0}, {"date": "2024-06-17", "close": 485.1884, "volume": 10565.0}, {"date": "2024-06-18", "close": 380.7381, "volume": 10259.0}, {"date": "2024-06-20", "close": 356.6342, "volume": 5368.0}, {"date": "2024-06-21", "close": 348.5996, "volume": 3601.0}, {"date": "2024-06-24", "close": 327.3467, "volume": 4317.0}, {"date": "2024-06-25", "close": 336.4181, "volume": 3569.0}, {"date": "2024-06-26", "close": 383.5891, "volume": 12610.0}, {"date": "2024-06-27", "close": 382.2932, "volume": 5348.0}, {"date": "2024-06-28", "close": 352.7465, "volume": 2705.0}, {"date": "2024-07-01", "close": 351.1914, "volume": 2421.0}, {"date": "2024-07-02", "close": 335.8997, "volume": 1969.0}, {"date": "2024-07-03", "close": 346.7853, "volume": 1314.0}, {"date": "2024-07-05", "close": 335.8997, "volume": 1646.0}, {"date": "2024-07-08", "close": 333.0487, "volume": 2309.0}, {"date": "2024-07-09", "close": 336.9364, "volume": 1640.0}, {"date": "2024-07-10", "close": 327.865, "volume": 1505.0}, {"date": "2024-07-11", "close": 344.1935, "volume": 3114.0}, {"date": "2024-07-12", "close": 340.565, "volume": 1371.0}, {"date": "2024-07-15", "close": 336.4181, "volume": 1230.0}, {"date": "2024-07-16", "close": 337.9731, "volume": 1111.0}, {"date": "2024-07-17", "close": 337.4548, "volume": 1198.0}, {"date": "2024-07-18", "close": 334.0854, "volume": 31818.0}, {"date": "2024-07-19", "close": 241.8167, "volume": 10970.0}, {"date": "2024-07-22", "close": 232.4861, "volume": 3858.0}, {"date": "2024-07-23", "close": 235.4424, "volume": 9446.0}, {"date": "2024-07-24", "close": 262.8026, "volume": 13375.0}, {"date": "2024-07-25", "close": 233.2823, "volume": 4806.0}, {"date": "2024-07-26", "close": 240.4824, "volume": 74200.0}, {"date": "2024-07-29", "close": 272.8827, "volume": 23408.0}, {"date": "2024-07-30", "close": 250.5625, "volume": 12460.0}, {"date": "2024-07-31", "close": 229.6823, "volume": 5051.0}, {"date": "2024-08-01", "close": 218.8822, "volume": 4187.0}, {"date": "2024-08-02", "close": 198.722, "volume": 2946.0}, {"date": "2024-08-05", "close": 159.1216, "volume": 6809.0}, {"date": "2024-08-06", "close": 159.8416, "volume": 5174.0}, {"date": "2024-08-07", "close": 130.3213, "volume": 4645.0}, {"date": "2024-08-08", "close": 138.2414, "volume": 3205.0}, {"date": "2024-08-09", "close": 164.8816, "volume": 336497.0}, {"date": "2024-08-12", "close": 185.7619, "volume": 28400.0}, {"date": "2024-08-13", "close": 181.4418, "volume": 10217.0}, {"date": "2024-08-14", "close": 149.7615, "volume": 9514.0}, {"date": "2024-08-15", "close": 141.1214, "volume": 5066.0}, {"date": "2024-08-16", "close": 151.9215, "volume": 3795.0}, {"date": "2024-08-19", "close": 159.1216, "volume": 4964.0}, {"date": "2024-08-20", "close": 157.6816, "volume": 4106.0}, {"date": "2024-08-21", "close": 143.2814, "volume": 3990.0}, {"date": "2024-08-22", "close": 142.5614, "volume": 2245.0}, {"date": "2024-08-23", "close": 151.2015, "volume": 4865.0}, {"date": "2024-08-26", "close": 147.6015, "volume": 4284.0}, {"date": "2024-08-27", "close": 136.8014, "volume": 4226.0}, {"date": "2024-08-28", "close": 123.8412, "volume": 3442.0}, {"date": "2024-08-29", "close": 131.0413, "volume": 2154.0}, {"date": "2024-08-30", "close": 127.4413, "volume": 1045.0}, {"date": "2024-09-03", "close": 119.5212, "volume": 2518.0}, {"date": "2024-09-04", "close": 107.2811, "volume": 2817.0}, {"date": "2024-09-05", "close": 102.241, "volume": 2371.0}, {"date": "2024-09-06", "close": 98.641, "volume": 1614.0}, {"date": "2024-09-09", "close": 100.081, "volume": 5002.0}, {"date": "2024-09-10", "close": 97.201, "volume": 2885.0}, {"date": "2024-09-11", "close": 102.241, "volume": 2230.0}, {"date": "2024-09-12", "close": 110.8811, "volume": 2656.0}, {"date": "2024-09-13", "close": 118.0812, "volume": 2137.0}, {"date": "2024-09-16", "close": 123.1212, "volume": 1956.0}, {"date": "2024-09-17", "close": 111.6011, "volume": 5789.0}, {"date": "2024-09-18", "close": 115.9212, "volume": 3377.0}, {"date": "2024-09-19", "close": 121.6812, "volume": 6152.0}, {"date": "2024-09-20", "close": 112.3211, "volume": 4184.0}, {"date": "2024-09-23", "close": 108.7211, "volume": 1498.0}, {"date": "2024-09-24", "close": 109.4411, "volume": 1602.0}, {"date": "2024-09-25", "close": 105.8411, "volume": 1163.0}, {"date": "2024-09-26", "close": 105.1211, "volume": 1866.0}, {"date": "2024-09-27", "close": 102.241, "volume": 3382.0}, {"date": "2024-09-30", "close": 101.521, "volume": 3579.0}, {"date": "2024-10-01", "close": 105.8411, "volume": 1996.0}, {"date": "2024-10-02", "close": 97.561, "volume": 1957.0}, {"date": "2024-10-03", "close": 100.081, "volume": 1131.0}, {"date": "2024-10-04", "close": 101.521, "volume": 1200.0}, {"date": "2024-10-07", "close": 96.481, "volume": 1287.0}, {"date": "2024-10-08", "close": 90.7209, "volume": 2492.0}, {"date": "2024-10-09", "close": 90.0009, "volume": 1832.0}, {"date": "2024-10-10", "close": 89.2809, "volume": 1362.0}, {"date": "2024-10-11", "close": 92.8809, "volume": 2237.0}, {"date": "2024-10-14", "close": 97.921, "volume": 1534.0}, {"date": "2024-10-15", "close": 95.761, "volume": 671.0}, {"date": "2024-10-16", "close": 97.921, "volume": 791.0}, {"date": "2024-10-17", "close": 95.761, "volume": 611.0}, {"date": "2024-10-18", "close": 102.241, "volume": 962.0}, {"date": "2024-10-21", "close": 102.961, "volume": 651.0}, {"date": "2024-10-22", "close": 97.201, "volume": 976.0}, {"date": "2024-10-23", "close": 98.641, "volume": 853.0}, {"date": "2024-10-24", "close": 95.761, "volume": 1242.0}, {"date": "2024-10-25", "close": 97.921, "volume": 798.0}, {"date": "2024-10-28", "close": 100.801, "volume": 1662.0}, {"date": "2024-10-29", "close": 100.801, "volume": 701.0}, {"date": "2024-10-30", "close": 98.641, "volume": 559.0}, {"date": "2024-10-31", "close": 98.641, "volume": 919.0}, {"date": "2024-11-01", "close": 95.041, "volume": 687.0}, {"date": "2024-11-04", "close": 88.5609, "volume": 1739.0}, {"date": "2024-11-05", "close": 102.241, "volume": 24286.0}, {"date": "2024-11-06", "close": 92.8809, "volume": 3767.0}, {"date": "2024-11-07", "close": 95.041, "volume": 3230.0}, {"date": "2024-11-08", "close": 93.6009, "volume": 2295.0}, {"date": "2024-11-11", "close": 95.761, "volume": 2643.0}, {"date": "2024-11-12", "close": 93.6009, "volume": 4813.0}, {"date": "2024-11-13", "close": 81.7208, "volume": 8143.0}, {"date": "2024-11-14", "close": 74.1607, "volume": 4192.0}, {"date": "2024-11-15", "close": 68.4727, "volume": 2844.0}, {"date": "2024-11-18", "close": 65.9455, "volume": 1861.0}, {"date": "2024-11-19", "close": 65.5351, "volume": 6390.0}, {"date": "2024-11-20", "close": 78.4808, "volume": 516245.0}, {"date": "2024-11-21", "close": 76.3208, "volume": 22269.0}, {"date": "2024-11-22", "close": 76.3208, "volume": 12524.0}, {"date": "2024-11-25", "close": 64.2678, "volume": 12344.0}, {"date": "2024-11-26", "close": 73.4407, "volume": 17080.0}, {"date": "2024-11-27", "close": 80.6408, "volume": 25066.0}, {"date": "2024-11-29", "close": 87.1209, "volume": 11181.0}, {"date": "2024-12-02", "close": 80.6408, "volume": 44746.0}, {"date": "2024-12-03", "close": 82.8008, "volume": 115078.0}, {"date": "2024-12-04", "close": 81.3608, "volume": 16786.0}, {"date": "2024-12-05", "close": 77.0408, "volume": 9544.0}, {"date": "2024-12-06", "close": 79.9208, "volume": 5165.0}, {"date": "2024-12-09", "close": 77.7608, "volume": 14269.0}, {"date": "2024-12-10", "close": 74.8807, "volume": 7565.0}, {"date": "2024-12-11", "close": 74.8807, "volume": 8397.0}, {"date": "2024-12-12", "close": 72.7207, "volume": 4700.0}, {"date": "2024-12-13", "close": 71.4031, "volume": 2827.0}, {"date": "2024-12-16", "close": 74.1607, "volume": 8794.0}, {"date": "2024-12-17", "close": 70.4599, "volume": 15108.0}, {"date": "2024-12-18", "close": 65.7367, "volume": 9286.0}, {"date": "2024-12-19", "close": 62.007, "volume": 5719.0}, {"date": "2024-12-20", "close": 65.5207, "volume": 6220.0}, {"date": "2024-12-23", "close": 73.4407, "volume": 18506.0}, {"date": "2024-12-24", "close": 82.0808, "volume": 10475.0}, {"date": "2024-12-26", "close": 128.1613, "volume": 184311.0}, {"date": "2024-12-27", "close": 155.5216, "volume": 220914.0}, {"date": "2024-12-30", "close": 151.9215, "volume": 96244.0}, {"date": "2024-12-31", "close": 111.6011, "volume": 49047.0}, {"date": "2025-01-02", "close": 114.4811, "volume": 26066.0}, {"date": "2025-01-03", "close": 273.6027, "volume": 1455530.0}, {"date": "2025-01-06", "close": 349.9235, "volume": 697435.0}, {"date": "2025-01-07", "close": 300.963, "volume": 114189.0}, {"date": "2025-01-08", "close": 210.2421, "volume": 114339.0}, {"date": "2025-01-10", "close": 221.7622, "volume": 173564.0}, {"date": "2025-01-13", "close": 149.0415, "volume": 72082.0}, {"date": "2025-01-14", "close": 142.5614, "volume": 245326.0}, {"date": "2025-01-15", "close": 223.2022, "volume": 854895.0}, {"date": "2025-01-16", "close": 159.8416, "volume": 255820.0}, {"date": "2025-01-17", "close": 162.7216, "volume": 113322.0}, {"date": "2025-01-21", "close": 153.3615, "volume": 105717.0}, {"date": "2025-01-22", "close": 155.5216, "volume": 128451.0}, {"date": "2025-01-23", "close": 144.0014, "volume": 89353.0}, {"date": "2025-01-24", "close": 142.5614, "volume": 96766.0}, {"date": "2025-01-27", "close": 129.6013, "volume": 68484.0}, {"date": "2025-01-28", "close": 126.7213, "volume": 42769.0}, {"date": "2025-01-29", "close": 126.0013, "volume": 25097.0}, {"date": "2025-01-30", "close": 112.3211, "volume": 209225.0}, {"date": "2025-01-31", "close": 126.7213, "volume": 773601.0}, {"date": "2025-02-03", "close": 115.2012, "volume": 89034.0}, {"date": "2025-02-04", "close": 115.9212, "volume": 49737.0}, {"date": "2025-02-05", "close": 111.6011, "volume": 63285.0}, {"date": "2025-02-06", "close": 117.3612, "volume": 116127.0}, {"date": "2025-02-07", "close": 117.3612, "volume": 105084.0}, {"date": "2025-02-10", "close": 125.2813, "volume": 144225.0}, {"date": "2025-02-11", "close": 115.9212, "volume": 59214.0}, {"date": "2025-02-12", "close": 118.8012, "volume": 39062.0}, {"date": "2025-02-13", "close": 120.9612, "volume": 51856.0}, {"date": "2025-02-14", "close": 113.0411, "volume": 62841.0}, {"date": "2025-02-18", "close": 104.401, "volume": 42058.0}, {"date": "2025-02-19", "close": 97.921, "volume": 62270.0}, {"date": "2025-02-20", "close": 87.8409, "volume": 44621.0}, {"date": "2025-02-21", "close": 92.8809, "volume": 96922.0}, {"date": "2025-02-24", "close": 79.9208, "volume": 50009.0}, {"date": "2025-02-25", "close": 81.3608, "volume": 31048.0}, {"date": "2025-02-26", "close": 79.2008, "volume": 36097.0}, {"date": "2025-02-27", "close": 74.1607, "volume": 23632.0}, {"date": "2025-02-28", "close": 69.3367, "volume": 23680.0}, {"date": "2025-03-03", "close": 67.8103, "volume": 21686.0}, {"date": "2025-03-04", "close": 65.5279, "volume": 22319.0}, {"date": "2025-03-05", "close": 69.7255, "volume": 81139.0}, {"date": "2025-03-06", "close": 75.6008, "volume": 436887.0}, {"date": "2025-03-07", "close": 76.3208, "volume": 55518.0}, {"date": "2025-03-10", "close": 79.2008, "volume": 29883.0}, {"date": "2025-03-11", "close": 74.1607, "volume": 19921.0}, {"date": "2025-03-12", "close": 76.3208, "volume": 30911.0}, {"date": "2025-03-13", "close": 73.4407, "volume": 19893.0}, {"date": "2025-03-14", "close": 76.3208, "volume": 19811.0}, {"date": "2025-03-17", "close": 83.5208, "volume": 46006.0}, {"date": "2025-03-18", "close": 85.6809, "volume": 29707.0}, {"date": "2025-03-19", "close": 79.9208, "volume": 27251.0}, {"date": "2025-03-20", "close": 82.0808, "volume": 35109.0}, {"date": "2025-03-21", "close": 85.6809, "volume": 21174.0}, {"date": "2025-03-24", "close": 84.2408, "volume": 23541.0}, {"date": "2025-03-25", "close": 81.3608, "volume": 18729.0}, {"date": "2025-03-26", "close": 76.3208, "volume": 21139.0}, {"date": "2025-03-27", "close": 71.2807, "volume": 22624.0}, {"date": "2025-03-28", "close": 72.0007, "volume": 10600.0}, {"date": "2025-03-31", "close": 66.1615, "volume": 15348.0}, {"date": "2025-04-01", "close": 74.8807, "volume": 14075.0}, {"date": "2025-04-02", "close": 78.4808, "volume": 15149.0}, {"date": "2025-04-03", "close": 76.3208, "volume": 10527.0}, {"date": "2025-04-04", "close": 69.4807, "volume": 11861.0}, {"date": "2025-04-07", "close": 64.9662, "volume": 14488.0}, {"date": "2025-04-08", "close": 60.9846, "volume": 17151.0}, {"date": "2025-04-09", "close": 70.5607, "volume": 14632.0}, {"date": "2025-04-10", "close": 67.6735, "volume": 6305.0}, {"date": "2025-04-11", "close": 76.3208, "volume": 11361.0}, {"date": "2025-04-14", "close": 75.6008, "volume": 13391.0}, {"date": "2025-04-15", "close": 73.4407, "volume": 10801.0}, {"date": "2025-04-16", "close": 67.6807, "volume": 16420.0}, {"date": "2025-04-17", "close": 67.6807, "volume": 3849.0}, {"date": "2025-04-21", "close": 62.3814, "volume": 13901.0}, {"date": "2025-04-22", "close": 68.1919, "volume": 12831.0}, {"date": "2025-04-23", "close": 69.7543, "volume": 9750.0}, {"date": "2025-04-24", "close": 80.6408, "volume": 72117.0}, {"date": "2025-04-25", "close": 78.4808, "volume": 407259.0}, {"date": "2025-04-28", "close": 77.0408, "volume": 48709.0}, {"date": "2025-04-29", "close": 77.0408, "volume": 27613.0}, {"date": "2025-04-30", "close": 72.7207, "volume": 22015.0}, {"date": "2025-05-01", "close": 74.8807, "volume": 14348.0}, {"date": "2025-05-02", "close": 75.6008, "volume": 17711.0}, {"date": "2025-05-05", "close": 72.0007, "volume": 13950.0}, {"date": "2025-05-06", "close": 65.9527, "volume": 19198.0}, {"date": "2025-05-07", "close": 67.8103, "volume": 12867.0}, {"date": "2025-05-08", "close": 72.0007, "volume": 19321.0}, {"date": "2025-05-09", "close": 67.8823, "volume": 14063.0}, {"date": "2025-05-12", "close": 74.1607, "volume": 19563.0}, {"date": "2025-05-13", "close": 75.6008, "volume": 35593.0}, {"date": "2025-05-14", "close": 78.4808, "volume": 38512.0}, {"date": "2025-05-15", "close": 72.7207, "volume": 24922.0}, {"date": "2025-05-16", "close": 71.1943, "volume": 18310.0}, {"date": "2025-05-19", "close": 70.5607, "volume": 13302.0}, {"date": "2025-05-20", "close": 73.4407, "volume": 12246.0}, {"date": "2025-05-21", "close": 69.7759, "volume": 11227.0}, {"date": "2025-05-22", "close": 68.7607, "volume": 15101.0}, {"date": "2025-05-23", "close": 66.9175, "volume": 11880.0}, {"date": "2025-05-27", "close": 69.6247, "volume": 25821.0}, {"date": "2025-05-28", "close": 66.4207, "volume": 21082.0}, {"date": "2025-05-29", "close": 67.6951, "volume": 11966.0}, {"date": "2025-05-30", "close": 65.9671, "volume": 9926.0}, {"date": "2025-06-02", "close": 67.6807, "volume": 16189.0}, {"date": "2025-06-03", "close": 68.8039, "volume": 11925.0}, {"date": "2025-06-04", "close": 74.8807, "volume": 31298.0}, {"date": "2025-06-05", "close": 65.3047, "volume": 47236.0}, {"date": "2025-06-06", "close": 69.1279, "volume": 18743.0}, {"date": "2025-06-09", "close": 71.8567, "volume": 16881.0}, {"date": "2025-06-10", "close": 72.0007, "volume": 13032.0}, {"date": "2025-06-11", "close": 72.7207, "volume": 11634.0}, {"date": "2025-06-12", "close": 77.0408, "volume": 30901.0}, {"date": "2025-06-13", "close": 68.1199, "volume": 17159.0}, {"date": "2025-06-16", "close": 69.7903, "volume": 10016.0}, {"date": "2025-06-17", "close": 67.0615, "volume": 9186.0}, {"date": "2025-06-18", "close": 68.0407, "volume": 9332.0}, {"date": "2025-06-20", "close": 68.0191, "volume": 21742.0}, {"date": "2025-06-23", "close": 66.0895, "volume": 15456.0}, {"date": "2025-06-24", "close": 67.1479, "volume": 10905.0}, {"date": "2025-06-25", "close": 68.1775, "volume": 11146.0}, {"date": "2025-06-26", "close": 66.8095, "volume": 14074.0}, {"date": "2025-06-27", "close": 66.8815, "volume": 13669.0}, {"date": "2025-06-30", "close": 65.1319, "volume": 9620.0}, {"date": "2025-07-01", "close": 64.8438, "volume": 10306.0}, {"date": "2025-07-02", "close": 66.1327, "volume": 8080.0}, {"date": "2025-07-03", "close": 65.2327, "volume": 6513.0}, {"date": "2025-07-07", "close": 77.0408, "volume": 56401.0}, {"date": "2025-07-08", "close": 74.1607, "volume": 24590.0}, {"date": "2025-07-09", "close": 73.4407, "volume": 21600.0}, {"date": "2025-07-10", "close": 74.1607, "volume": 11072.0}, {"date": "2025-07-11", "close": 70.5607, "volume": 14786.0}, {"date": "2025-07-14", "close": 70.5895, "volume": 13773.0}, {"date": "2025-07-15", "close": 71.2663, "volume": 13922.0}, {"date": "2025-07-16", "close": 82.0808, "volume": 68342.0}, {"date": "2025-07-17", "close": 78.4808, "volume": 62675.0}, {"date": "2025-07-18", "close": 82.8008, "volume": 31012.0}, {"date": "2025-07-21", "close": 74.8807, "volume": 34951.0}, {"date": "2025-07-22", "close": 72.0007, "volume": 29338.0}, {"date": "2025-07-23", "close": 78.4808, "volume": 34031.0}, {"date": "2025-07-24", "close": 72.7207, "volume": 48329.0}, {"date": "2025-07-25", "close": 72.7207, "volume": 19252.0}, {"date": "2025-07-28", "close": 70.9207, "volume": 15486.0}, {"date": "2025-07-29", "close": 66.5719, "volume": 35551.0}, {"date": "2025-07-30", "close": 67.5511, "volume": 12180.0}, {"date": "2025-07-31", "close": 67.5295, "volume": 10887.0}, {"date": "2025-08-01", "close": 66.2623, "volume": 14025.0}, {"date": "2025-08-04", "close": 69.6391, "volume": 11053.0}, {"date": "2025-08-05", "close": 68.9119, "volume": 10522.0}, {"date": "2025-08-06", "close": 66.1039, "volume": 12509.0}, {"date": "2025-08-07", "close": 64.7862, "volume": 18196.0}, {"date": "2025-08-08", "close": 66.6943, "volume": 15285.0}, {"date": "2025-08-11", "close": 67.4359, "volume": 25502.0}, {"date": "2025-08-12", "close": 62.1726, "volume": 53182.0}, {"date": "2025-08-13", "close": 62.2302, "volume": 18496.0}, {"date": "2025-08-14", "close": 63.5766, "volume": 10437.0}, {"date": "2025-08-15", "close": 61.9854, "volume": 11498.0}, {"date": "2025-08-18", "close": 61.1502, "volume": 12862.0}, {"date": "2025-08-19", "close": 56.9814, "volume": 23381.0}, {"date": "2025-08-20", "close": 55.8798, "volume": 14605.0}, {"date": "2025-08-21", "close": 56.8518, "volume": 6537.0}, {"date": "2025-08-22", "close": 58.803, "volume": 15595.0}, {"date": "2025-08-25", "close": 63.0366, "volume": 28359.0}, {"date": "2025-08-26", "close": 68.8255, "volume": 59652.0}, {"date": "2025-08-27", "close": 70.0711, "volume": 155719.0}, {"date": "2025-08-28", "close": 66.3847, "volume": 50117.0}, {"date": "2025-08-29", "close": 65.1391, "volume": 31918.0}, {"date": "2025-09-02", "close": 46.8077, "volume": 136834.0}, {"date": "2025-09-03", "close": 37.7356, "volume": 75781.0}, {"date": "2025-09-04", "close": 38.2972, "volume": 51346.0}, {"date": "2025-09-05", "close": 35.12, "volume": 60031.0}, {"date": "2025-09-08", "close": 30.08, "volume": 79885.0}, {"date": "2025-09-09", "close": 28.96, "volume": 56882.0}, {"date": "2025-09-10", "close": 27.04, "volume": 39737.0}, {"date": "2025-09-11", "close": 28.4, "volume": 57217.0}, {"date": "2025-09-12", "close": 26.72, "volume": 52180.0}, {"date": "2025-09-15", "close": 27.92, "volume": 74038.0}, {"date": "2025-09-16", "close": 26.88, "volume": 61057.0}, {"date": "2025-09-17", "close": 26.32, "volume": 67099.0}, {"date": "2025-09-18", "close": 26.48, "volume": 99502.0}, {"date": "2025-09-19", "close": 26.72, "volume": 112111.0}, {"date": "2025-09-22", "close": 29.84, "volume": 367725.0}, {"date": "2025-09-23", "close": 27.28, "volume": 182951.0}, {"date": "2025-09-24", "close": 27.12, "volume": 53525.0}, {"date": "2025-09-25", "close": 26.32, "volume": 86073.0}, {"date": "2025-09-26", "close": 25.36, "volume": 59087.0}, {"date": "2025-09-29", "close": 23.84, "volume": 88563.0}, {"date": "2025-09-30", "close": 23.04, "volume": 42609.0}, {"date": "2025-10-01", "close": 24.32, "volume": 46649.0}, {"date": "2025-10-02", "close": 25.76, "volume": 65186.0}, {"date": "2025-10-03", "close": 24.48, "volume": 116480.0}, {"date": "2025-10-06", "close": 27.6, "volume": 137447.0}, {"date": "2025-10-07", "close": 26.16, "volume": 80786.0}, {"date": "2025-10-08", "close": 27.92, "volume": 76311.0}, {"date": "2025-10-09", "close": 26.24, "volume": 74166.0}, {"date": "2025-10-10", "close": 23.6, "volume": 95672.0}, {"date": "2025-10-13", "close": 24.4, "volume": 53591.0}, {"date": "2025-10-14", "close": 25.52, "volume": 59715.0}, {"date": "2025-10-15", "close": 25.44, "volume": 108840.0}, {"date": "2025-10-16", "close": 23.6, "volume": 91115.0}, {"date": "2025-10-17", "close": 22.96, "volume": 64857.0}, {"date": "2025-10-20", "close": 24.24, "volume": 39732.0}, {"date": "2025-10-21", "close": 23.52, "volume": 30059.0}, {"date": "2025-10-22", "close": 21.36, "volume": 65130.0}, {"date": "2025-10-23", "close": 16.12, "volume": 269086.0}, {"date": "2025-10-24", "close": 14.08, "volume": 118243.0}, {"date": "2025-10-27", "close": 16.08, "volume": 11041903.0}, {"date": "2025-10-28", "close": 14.72, "volume": 426361.0}, {"date": "2025-10-29", "close": 13.88, "volume": 246797.0}, {"date": "2025-10-30", "close": 13.36, "volume": 125691.0}, {"date": "2025-10-31", "close": 13.2, "volume": 87707.0}, {"date": "2025-11-03", "close": 11.84, "volume": 149257.0}, {"date": "2025-11-04", "close": 11.68, "volume": 109595.0}, {"date": "2025-11-05", "close": 12.16, "volume": 62843.0}, {"date": "2025-11-06", "close": 11.2, "volume": 77544.0}, {"date": "2025-11-07", "close": 11.36, "volume": 85405.0}, {"date": "2025-11-10", "close": 11.36, "volume": 33164.0}, {"date": "2025-11-11", "close": 11.12, "volume": 18227.0}, {"date": "2025-11-12", "close": 12.08, "volume": 158376.0}, {"date": "2025-11-13", "close": 11.44, "volume": 75211.0}, {"date": "2025-11-14", "close": 10.48, "volume": 84045.0}, {"date": "2025-11-17", "close": 8.96, "volume": 97395.0}, {"date": "2025-11-18", "close": 8.96, "volume": 44584.0}, {"date": "2025-11-19", "close": 8.32, "volume": 53105.0}, {"date": "2025-11-20", "close": 7.2008, "volume": 85862.0}, {"date": "2025-11-21", "close": 7.0, "volume": 61791.0}, {"date": "2025-11-24", "close": 7.24, "volume": 33636.0}, {"date": "2025-11-25", "close": 7.0568, "volume": 20683.0}, {"date": "2025-11-26", "close": 7.0632, "volume": 49923.0}, {"date": "2025-11-28", "close": 6.752, "volume": 65583.0}, {"date": "2025-12-01", "close": 6.028, "volume": 89679.0}, {"date": "2025-12-02", "close": 5.7808, "volume": 62130.0}, {"date": "2025-12-03", "close": 12.48, "volume": 20639363.0}, {"date": "2025-12-04", "close": 9.36, "volume": 10519664.0}, {"date": "2025-12-05", "close": 8.96, "volume": 4215860.0}, {"date": "2025-12-08", "close": 6.984, "volume": 1386894.0}, {"date": "2025-12-09", "close": 8.48, "volume": 4306371.0}, {"date": "2025-12-10", "close": 9.12, "volume": 3418601.0}, {"date": "2025-12-11", "close": 8.56, "volume": 1098637.0}, {"date": "2025-12-12", "close": 7.2704, "volume": 800681.0}, {"date": "2025-12-15", "close": 6.5808, "volume": 695398.0}, {"date": "2025-12-16", "close": 7.3768, "volume": 587525.0}, {"date": "2025-12-17", "close": 6.888, "volume": 328034.0}, {"date": "2025-12-18", "close": 7.2208, "volume": 516082.0}, {"date": "2025-12-19", "close": 6.9496, "volume": 318028.0}, {"date": "2025-12-22", "close": 7.152, "volume": 1190614.0}, {"date": "2025-12-23", "close": 7.3432, "volume": 416933.0}, {"date": "2025-12-24", "close": 7.2376, "volume": 233967.0}, {"date": "2025-12-26", "close": 7.2, "volume": 247476.0}, {"date": "2025-12-29", "close": 6.272, "volume": 394162.0}, {"date": "2025-12-30", "close": 6.1104, "volume": 214990.0}, {"date": "2025-12-31", "close": 6.14, "volume": 377892.0}, {"date": "2026-01-02", "close": 7.1328, "volume": 364219.0}, {"date": "2026-01-05", "close": 8.0, "volume": 501012.0}, {"date": "2026-01-06", "close": 8.48, "volume": 590178.0}, {"date": "2026-01-07", "close": 7.0808, "volume": 499679.0}, {"date": "2026-01-08", "close": 7.7592, "volume": 721914.0}, {"date": "2026-01-09", "close": 7.136, "volume": 344486.0}, {"date": "2026-01-12", "close": 7.1736, "volume": 229733.0}, {"date": "2026-01-13", "close": 7.12, "volume": 507332.0}, {"date": "2026-01-14", "close": 8.08, "volume": 803914.0}, {"date": "2026-01-15", "close": 7.768, "volume": 516790.0}, {"date": "2026-01-16", "close": 8.4, "volume": 614356.0}, {"date": "2026-01-20", "close": 7.208, "volume": 456762.0}, {"date": "2026-01-21", "close": 7.2824, "volume": 398559.0}, {"date": "2026-01-22", "close": 7.7568, "volume": 571212.0}, {"date": "2026-01-23", "close": 7.2528, "volume": 285956.0}, {"date": "2026-01-26", "close": 10.16, "volume": 4159464.0}, {"date": "2026-01-27", "close": 10.88, "volume": 1310845.0}, {"date": "2026-01-28", "close": 9.44, "volume": 701633.0}, {"date": "2026-01-29", "close": 8.48, "volume": 596395.0}, {"date": "2026-01-30", "close": 8.4, "volume": 297552.0}, {"date": "2026-02-02", "close": 7.9352, "volume": 327671.0}, {"date": "2026-02-03", "close": 8.4, "volume": 237435.0}, {"date": "2026-02-04", "close": 8.24, "volume": 304032.0}, {"date": "2026-02-05", "close": 7.12, "volume": 390257.0}, {"date": "2026-02-06", "close": 7.7728, "volume": 317924.0}, {"date": "2026-02-09", "close": 7.9304, "volume": 1321805.0}, {"date": "2026-02-10", "close": 7.324, "volume": 132005.0}, {"date": "2026-02-11", "close": 7.1976, "volume": 321227.0}, {"date": "2026-02-12", "close": 7.012, "volume": 193531.0}, {"date": "2026-02-13", "close": 6.5352, "volume": 230993.0}, {"date": "2026-02-17", "close": 6.0496, "volume": 280191.0}, {"date": "2026-02-18", "close": 6.5264, "volume": 202413.0}, {"date": "2026-02-19", "close": 6.8856, "volume": 1084423.0}, {"date": "2026-02-20", "close": 7.0032, "volume": 343555.0}, {"date": "2026-02-23", "close": 6.6144, "volume": 224445.0}, {"date": "2026-02-24", "close": 6.8832, "volume": 294433.0}, {"date": "2026-02-25", "close": 6.9128, "volume": 385467.0}, {"date": "2026-02-26", "close": 6.6408, "volume": 287090.0}, {"date": "2026-02-27", "close": 5.9816, "volume": 455313.0}, {"date": "2026-03-02", "close": 6.1464, "volume": 294816.0}, {"date": "2026-03-03", "close": 5.6808, "volume": 302812.0}, {"date": "2026-03-04", "close": 5.8464, "volume": 139467.0}, {"date": "2026-03-05", "close": 5.996, "volume": 138589.0}, {"date": "2026-03-06", "close": 5.656, "volume": 176159.0}, {"date": "2026-03-09", "close": 5.728, "volume": 159072.0}, {"date": "2026-03-10", "close": 8.16, "volume": 8459470.0}, {"date": "2026-03-11", "close": 6.2656, "volume": 2351868.0}, {"date": "2026-03-12", "close": 6.2096, "volume": 603524.0}, {"date": "2026-03-13", "close": 5.64, "volume": 494124.0}, {"date": "2026-03-16", "close": 5.4264, "volume": 441747.0}, {"date": "2026-03-17", "close": 5.44, "volume": 241745.0}, {"date": "2026-03-18", "close": 5.2328, "volume": 237900.0}, {"date": "2026-03-19", "close": 4.9952, "volume": 343193.0}, {"date": "2026-03-20", "close": 4.7792, "volume": 204451.0}, {"date": "2026-03-23", "close": 4.748, "volume": 250220.0}, {"date": "2026-03-24", "close": 4.64, "volume": 191320.0}, {"date": "2026-03-25", "close": 4.6368, "volume": 166591.0}, {"date": "2026-03-26", "close": 4.3016, "volume": 317409.0}, {"date": "2026-03-27", "close": 4.24, "volume": 195969.0}, {"date": "2026-03-30", "close": 3.8816, "volume": 162189.0}, {"date": "2026-03-31", "close": 3.9896, "volume": 192956.0}, {"date": "2026-04-01", "close": 3.984, "volume": 227769.0}, {"date": "2026-04-02", "close": 4.144, "volume": 164343.0}, {"date": "2026-04-06", "close": 4.16, "volume": 108273.0}, {"date": "2026-04-07", "close": 3.8888, "volume": 111232.0}, {"date": "2026-04-08", "close": 3.9016, "volume": 223366.0}, {"date": "2026-04-09", "close": 3.7768, "volume": 90543.0}, {"date": "2026-04-10", "close": 3.5288, "volume": 164276.0}, {"date": "2026-04-13", "close": 3.9024, "volume": 446233.0}, {"date": "2026-04-14", "close": 4.2392, "volume": 332374.0}, {"date": "2026-04-15", "close": 4.32, "volume": 698932.0}, {"date": "2026-04-16", "close": 4.064, "volume": 252725.0}, {"date": "2026-04-17", "close": 3.2408, "volume": 739479.0}, {"date": "2026-04-20", "close": 3.1432, "volume": 265836.0}, {"date": "2026-04-21", "close": 3.0, "volume": 400690.0}, {"date": "2026-04-22", "close": 2.92, "volume": 487000.0}, {"date": "2026-04-23", "close": 3.05, "volume": 868009.0}, {"date": "2026-04-24", "close": 3.07, "volume": 1419750.0}, {"date": "2026-04-27", "close": 2.95, "volume": 1196117.0}, {"date": "2026-04-28", "close": 2.75, "volume": 432590.0}, {"date": "2026-04-29", "close": 2.32, "volume": 601448.0}, {"date": "2026-04-30", "close": 2.41, "volume": 278349.0}, {"date": "2026-05-01", "close": 2.36, "volume": 157495.0}, {"date": "2026-05-04", "close": 2.22, "volume": 328824.0}, {"date": "2026-05-05", "close": 2.12, "volume": 250369.0}, {"date": "2026-05-06", "close": 2.19, "volume": 591985.0}, {"date": "2026-05-07", "close": 2.25, "volume": 472339.0}, {"date": "2026-05-08", "close": 2.22, "volume": 155739.0}, {"date": "2026-05-11", "close": 2.41, "volume": 374955.0}, {"date": "2026-05-12", "close": 2.22, "volume": 189494.0}, {"date": "2026-05-13", "close": 1.99, "volume": 687562.0}, {"date": "2026-05-14", "close": 2.0, "volume": 290151.0}, {"date": "2026-05-15", "close": 1.83, "volume": 211021.0}, {"date": "2026-05-18", "close": 1.66, "volume": 216864.0}, {"date": "2026-05-19", "close": 1.68, "volume": 532783.0}, {"date": "2026-05-20", "close": 1.65, "volume": 244541.0}, {"date": "2026-05-21", "close": 1.74, "volume": 313684.0}, {"date": "2026-05-22", "close": 1.69, "volume": 480911.0}, {"date": "2026-05-26", "close": 1.7, "volume": 404418.0}, {"date": "2026-05-27", "close": 1.69, "volume": 525138.0}, {"date": "2026-05-28", "close": 1.72, "volume": 355278.0}, {"date": "2026-05-29", "close": 1.8, "volume": 414198.0}, {"date": "2026-06-01", "close": 2.0, "volume": 972805.0}, {"date": "2026-06-02", "close": 1.77, "volume": 550342.0}, {"date": "2026-06-03", "close": 1.73, "volume": 262824.0}, {"date": "2026-06-04", "close": 1.69, "volume": 284632.0}, {"date": "2026-06-05", "close": 1.54, "volume": 347666.0}, {"date": "2026-06-08", "close": 1.61, "volume": 210584.0}, {"date": "2026-06-09", "close": 1.51, "volume": 168486.0}, {"date": "2026-06-10", "close": 1.48, "volume": 137197.0}, {"date": "2026-06-11", "close": 1.48, "volume": 204875.0}, {"date": "2026-06-12", "close": 1.43, "volume": 176678.0}, {"date": "2026-06-15", "close": 1.42, "volume": 202110.0}, {"date": "2026-06-16", "close": 1.38, "volume": 262213.0}, {"date": "2026-06-17", "close": 1.31, "volume": 248636.0}, {"date": "2026-06-18", "close": 1.38, "volume": 643380.0}, {"date": "2026-06-22", "close": 1.28, "volume": 280442.0}, {"date": "2026-06-23", "close": 1.27, "volume": 155378.0}, {"date": "2026-06-24", "close": 1.11, "volume": 417196.0}, {"date": "2026-06-25", "close": 1.1, "volume": 135596.0}, {"date": "2026-06-26", "close": 1.15, "volume": 228123.0}, {"date": "2026-06-29", "close": 1.22, "volume": 158118.0}, {"date": "2026-06-30", "close": 1.23, "volume": 287445.0}, {"date": "2026-07-01", "close": 1.22, "volume": 284497.0}, {"date": "2026-07-02", "close": 1.13, "volume": 293409.0}, {"date": "2026-07-06", "close": 1.1, "volume": 293206.0}, {"date": "2026-07-07", "close": 1.09, "volume": 279036.0}, {"date": "2026-07-08", "close": 1.04, "volume": 342244.0}, {"date": "2026-07-09", "close": 1.07, "volume": 162525.0}, {"date": "2026-07-10", "close": 1.05, "volume": 194797.0}, {"date": "2026-07-13", "close": 0.9602, "volume": 263632.0}, {"date": "2026-07-14", "close": 0.8701, "volume": 313972.0}, {"date": "2026-07-15", "close": 0.808, "volume": 419457.0}, {"date": "2026-07-16", "close": 0.8305, "volume": 479340.0}, {"date": "2026-07-17", "close": 0.791, "volume": 284290.0}, {"date": "2026-07-20", "close": 0.8555, "volume": 156822.0}, {"date": "2026-07-21", "close": 0.8496, "volume": 135303.0}, {"date": "2026-07-22", "close": 0.8155, "volume": 143800.0}, {"date": "2026-07-23", "close": 0.7666, "volume": 108309.0}, {"date": "2026-07-24", "close": 0.7699, "volume": 62990.0}, {"date": "2026-07-27", "close": 0.7992, "volume": 88672.0}, {"date": "2026-07-28", "close": 0.8698, "volume": 453000.0}, {"date": "2026-07-29", "close": 0.7724, "volume": 223636.0}, {"date": "2026-07-30", "close": 0.8291, "volume": 104613.0}, {"date": "2026-07-31", "close": 0.8728, "volume": 168633.0}, {"date": "2026-08-03", "close": 0.9747, "volume": 411431.0}, {"date": "2026-08-04", "close": 1.08, "volume": 1135621.0}, {"date": "2026-08-05", "close": 1.01, "volume": 236388.0}, {"date": "2026-08-06", "close": 1.07, "volume": 225633.0}, {"date": "2026-08-07", "close": 1.08, "volume": 245942.0}, {"date": "2026-08-10", "close": 1.17, "volume": 296968.0}, {"date": "2026-08-11", "close": 1.18, "volume": 233094.0}, {"date": "2026-08-12", "close": 1.22, "volume": 532001.0}, {"date": "2026-08-13", "close": 1.03, "volume": 374728.0}, {"date": "2026-08-14", "close": 0.9128, "volume": 348431.0}, {"date": "2026-08-17", "close": 0.9531, "volume": 350881.0}, {"date": "2026-08-18", "close": 0.8762, "volume": 259098.0}, {"date": "2026-08-19", "close": 0.8607, "volume": 338603.0}, {"date": "2026-08-20", "close": 0.8601, "volume": 135586.0}, {"date": "2026-08-21", "close": 0.8783, "volume": 350954.0}, {"date": "2026-08-24", "close": 0.8201, "volume": 198067.0}, {"date": "2026-08-25", "close": 0.8294, "volume": 212303.0}, {"date": "2026-08-26", "close": 0.81, "volume": 325714.0}, {"date": "2026-08-27", "close": 0.8, "volume": 300194.0}, {"date": "2026-08-28", "close": 0.797, "volume": 193809.0}, {"date": "2026-08-31", "close": 0.8111, "volume": 148245.0}, {"date": "2026-09-01", "close": 0.796, "volume": 13845350.0}, {"date": "2026-09-02", "close": 0.7378, "volume": 11067140.0}, {"date": "2026-09-03", "close": 0.69, "volume": 1111762.0}, {"date": "2026-09-04", "close": 0.6466, "volume": 574140.0}, {"date": "2026-09-08", "close": 0.6879, "volume": 601869.0}, {"date": "2026-09-09", "close": 0.699, "volume": 1108240.0}, {"date": "2026-09-10", "close": 0.644, "volume": 438411.0}, {"date": "2026-09-11", "close": 0.6563, "volume": 238802.0}, {"date": "2026-09-14", "close": 0.6286, "volume": 321297.0}, {"date": "2026-09-15", "close": 0.6113, "volume": 218665.0}, {"date": "2026-09-16", "close": 0.6297, "volume": 228586.0}, {"date": "2026-09-17", "close": 0.6233, "volume": 206698.0}, {"date": "2026-09-18", "close": 0.6387, "volume": 348085.0}], "refreshing": true}