{"ticker": "MSAI", "overview": {"cik": "1863990", "ticker": "MSAI", "name": "MultiSensor AI Holdings, Inc.", "industry": "Optical Instruments & Lenses", "country": "United States", "sic": "3827", "announcements": [{"form": "4", "date": "2026-10-02", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-002714", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-113269", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-113267", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-113264", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-113263", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001104659-26-095907", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001104659-26-095901", "price_sensitive": true}, {"form": "4", "date": "2026-07-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-085062", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-20", "title": "Material event", "accession": "0001104659-26-085058", "price_sensitive": true}, {"form": "4", "date": "2026-07-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-085057", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001748", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080448", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080445", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080444", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080443", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001104659-26-075719", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-06-09", "title": "Form DEFA14A", "accession": "0001104659-26-071582", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001104659-26-060325", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001104659-26-060310", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-11", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-022314", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001104659-26-050512", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-24", "title": "Form ARS", "accession": "0001104659-26-048689", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-24", "title": "Form DEFA14A", "accession": "0001104659-26-048685", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-24", "title": "Proxy statement", "accession": "0001104659-26-048679", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-21", "title": "FORM 8-K", "accession": "0001104659-26-045999", "price_sensitive": true}]}, "description": "MultiSensor AI Holdings, Inc. trades as MSAI on the NASDAQ and is registered in the United States, classified under Optical Instruments & Lenses (SIC 3827). Privy Trades holds 84 insider filings for the company, from June 2025 to July 2025. Across those, 1 insider disclosed 7 sales totalling $232.13K. The most recent filing on record is dated 16 July 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 7, "sell_sum": 232134.2555, "net": -232134.2555, "insiders": 1, "first_date": "2025-06-04", "last_date": "2025-07-28"}, "metrics": {"ticker": "MSAI", "has_prices": true, "as_of": "2026-09-18", "last": 4.72, "prev_close": 4.73, "change": -0.010000000000000675, "change_pct": -0.0021141649048627216, "session_volume": 9034.0, "vwap_5": 4.748523643559678, "vwap_20": 5.059397529183727, "vwap_60": 5.248579877883176, "vwap_250": 27.60187984439042, "high_52w": 79.2, "low_52w": 4.52, "avg_volume_20": 13774.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-26-085057", "src": "INSIDERS", "ticker": "MSAI", "cik": "1863990", "company": "MultiSensor AI Holdings, Inc.", "company_raw": "MultiSensor AI Holdings, Inc.", "who": "Asim Akram", "who_key": "Akram Asim", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "CEO files routine paperwork on MSAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1863990/000110465926085057/0001104659-26-085057-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157846}, {"id": "0001104659-26-085062", "src": "INSIDERS", "ticker": "MSAI", "cik": "1863990", "company": "MultiSensor AI Holdings, Inc.", "company_raw": "MultiSensor AI Holdings, Inc.", "who": "Robert Nadolny", "who_key": "Nadolny Robert", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "CFO files routine paperwork on MSAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1863990/000110465926085062/0001104659-26-085062-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157846}, {"id": "0001104659-26-080443", "src": "INSIDERS", "ticker": "MSAI", "cik": "1863990", "company": "MultiSensor AI Holdings, Inc.", "company_raw": "MultiSensor AI Holdings, Inc.", "who": "Margaret M. Chu", "who_key": "Chu Margaret M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "Director files routine paperwork on MSAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1863990/000110465926080443/0001104659-26-080443-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180886}, {"id": "0001104659-26-080444", "src": "INSIDERS", "ticker": "MSAI", "cik": "1863990", "company": "MultiSensor AI Holdings, Inc.", "company_raw": "MultiSensor AI Holdings, Inc.", "who": "Stuart Flavin V", "who_key": "Flavin Stuart V", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "Director files routine paperwork on MSAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1863990/000110465926080444/0001104659-26-080444-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180886}, {"id": "0001104659-26-080445", "src": "INSIDERS", "ticker": "MSAI", "cik": "1863990", "company": "MultiSensor AI Holdings, Inc.", "company_raw": "MultiSensor AI Holdings, Inc.", "who": "David Gow", "who_key": "Gow David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "Director files routine paperwork on MSAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1863990/000110465926080445/0001104659-26-080445-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180886}, {"id": "0001104659-26-080448", "src": "INSIDERS", "ticker": "MSAI", "cik": "1863990", "company": "MultiSensor AI Holdings, Inc.", "company_raw": "MultiSensor AI Holdings, Inc.", "who": "Petros Kitsos", "who_key": "KITSOS PETROS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "Director files routine paperwork on MSAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1863990/000110465926080448/0001104659-26-080448-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180886}, {"id": "0000921895-26-001748", "src": "INSIDERS", "ticker": "MSAI", "cik": "1863990", "company": "MultiSensor AI Holdings, Inc.", "company_raw": "MultiSensor AI Holdings, Inc.", "who": "Daniel M. Friedberg", "who_key": "FRIEDBERG DANIEL M.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "Director files routine paperwork on MSAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1863990/000092189526001748/0000921895-26-001748-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0001493152-26-022314", "src": "13DG", "ticker": "MSAI", "cik": "1863990", "company": "MultiSensor AI Holdings, Inc.", "company_raw": "MultiSensor AI Holdings, Inc.", "who": "Ayrton Capital LLC", "who_key": "Ayrton Capital LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "Ayrton Capital LLC moves to a 5.73% passive stake in MSAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1698148/0001493152-26-022314-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252886}, {"id": "0000921895-26-000889", "src": "INSIDERS", "ticker": "MSAI", "cik": "1863990", "company": "MultiSensor AI Holdings, Inc.", "company_raw": "MultiSensor AI Holdings, Inc.", "who": "Daniel M. Friedberg", "who_key": "FRIEDBERG DANIEL M.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "Director files routine paperwork on MSAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1863990/000092189526000889/0000921895-26-000889-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311926}, {"id": "0001104659-26-039316", "src": "INSIDERS", "ticker": "MSAI", "cik": "1863990", "company": "MultiSensor AI Holdings, Inc.", "company_raw": "MultiSensor AI Holdings, Inc.", "who": "Margaret M. Chu", "who_key": "Chu Margaret M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "Director files routine paperwork on MSAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1863990/000110465926039316/0001104659-26-039316-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311926}, {"id": "0001104659-26-039318", "src": "INSIDERS", "ticker": "MSAI", "cik": "1863990", "company": "MultiSensor AI Holdings, Inc.", "company_raw": "MultiSensor AI Holdings, Inc.", "who": "Stuart Flavin V", "who_key": "Flavin Stuart V", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "Director files routine paperwork on MSAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1863990/000110465926039318/0001104659-26-039318-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311926}, {"id": "0001104659-26-039321", "src": "INSIDERS", "ticker": "MSAI", "cik": "1863990", "company": "MultiSensor AI Holdings, Inc.", "company_raw": "MultiSensor AI Holdings, Inc.", "who": "David Gow", "who_key": "Gow David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "Director files routine paperwork on MSAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1863990/000110465926039321/0001104659-26-039321-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311926}, {"id": "0001104659-26-039323", "src": "INSIDERS", "ticker": "MSAI", "cik": "1863990", "company": "MultiSensor AI Holdings, Inc.", "company_raw": "MultiSensor AI Holdings, Inc.", "who": "Petros Kitsos", "who_key": "KITSOS PETROS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "Director files routine paperwork on MSAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1863990/000110465926039323/0001104659-26-039323-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311926}, {"id": "0001104659-26-002449", "src": "INSIDERS", "ticker": "MSAI", "cik": "1863990", "company": "MultiSensor AI Holdings, Inc.", "company_raw": "MultiSensor AI Holdings, Inc.", "who": "Robert Nadolny", "who_key": "Nadolny Robert", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4257.49, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "CFO files routine paperwork on MSAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1863990/000110465926002449/0001104659-26-002449-index.htm", "trade_date": "2026-01-07", "timestamp": "2026-01-07", "mins": 431446}, {"id": "0001104659-26-000762", "src": "INSIDERS", "ticker": "MSAI", "cik": "1863990", "company": "MultiSensor AI Holdings, Inc.", "company_raw": "MultiSensor AI Holdings, Inc.", "who": "Margaret M. Chu", "who_key": "Chu Margaret M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "Director files routine paperwork on MSAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1863990/000110465926000762/0001104659-26-000762-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441526}, {"id": "0001104659-26-000763", "src": "INSIDERS", "ticker": "MSAI", "cik": "1863990", "company": "MultiSensor AI Holdings, Inc.", "company_raw": "MultiSensor AI Holdings, Inc.", "who": "Stuart Flavin V", "who_key": "Flavin Stuart V", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "Director files routine paperwork on MSAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1863990/000110465926000763/0001104659-26-000763-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441526}, {"id": "0001104659-26-000764", "src": "INSIDERS", "ticker": "MSAI", "cik": "1863990", "company": "MultiSensor AI Holdings, Inc.", "company_raw": "MultiSensor AI Holdings, Inc.", "who": "David Gow", "who_key": "Gow David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "Director files routine paperwork on MSAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1863990/000110465926000764/0001104659-26-000764-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441526}, {"id": "0001104659-26-000765", "src": "INSIDERS", "ticker": "MSAI", "cik": "1863990", "company": "MultiSensor AI Holdings, Inc.", "company_raw": "MultiSensor AI Holdings, Inc.", "who": "Petros Kitsos", "who_key": "KITSOS PETROS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "Director files routine paperwork on MSAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1863990/000110465926000765/0001104659-26-000765-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441526}, {"id": "0000921895-26-000024", "src": "INSIDERS", "ticker": "MSAI", "cik": "1863990", "company": "MultiSensor AI Holdings, Inc.", "company_raw": "MultiSensor AI Holdings, Inc.", "who": "Daniel M. Friedberg", "who_key": "FRIEDBERG DANIEL M.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "Director files routine paperwork on MSAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1863990/000092189526000024/0000921895-26-000024-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441526}, {"id": "0000921895-25-003393", "src": "INSIDERS", "ticker": "MSAI", "cik": "1863990", "company": "MultiSensor AI Holdings, Inc.", "company_raw": "MultiSensor AI Holdings, Inc.", "who": "Daniel M. Friedberg", "who_key": "FRIEDBERG DANIEL M.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "Director files routine paperwork on MSAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1863990/000092189525003393/0000921895-25-003393-index.htm", "trade_date": "2025-12-19", "timestamp": "2025-12-19", "mins": 458806}, {"id": "0000921895-25-002823", "src": "INSIDERS", "ticker": "MSAI", "cik": "1863990", "company": "MultiSensor AI Holdings, Inc.", "company_raw": "MultiSensor AI Holdings, Inc.", "who": "Daniel M. Friedberg", "who_key": "FRIEDBERG DANIEL M.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "Director files routine paperwork on MSAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1863990/000092189525002823/0000921895-25-002823-index.htm", "trade_date": "2025-10-24", "timestamp": "2025-10-24", "mins": 539446}, {"id": "0001104659-25-096265", "src": "INSIDERS", "ticker": "MSAI", "cik": "1863990", "company": "MultiSensor AI Holdings, Inc.", "company_raw": "MultiSensor AI Holdings, Inc.", "who": "Margaret M. Chu", "who_key": "Chu Margaret M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "Director files routine paperwork on MSAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1863990/000110465925096265/0001104659-25-096265-index.htm", "trade_date": "2025-09-30", "timestamp": "2025-09-30", "mins": 574006}, {"id": "0001104659-25-096266", "src": "INSIDERS", "ticker": "MSAI", "cik": "1863990", "company": "MultiSensor AI Holdings, Inc.", "company_raw": "MultiSensor AI Holdings, Inc.", "who": "Stuart Flavin V", "who_key": "Flavin Stuart V", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "Director files routine paperwork on MSAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1863990/000110465925096266/0001104659-25-096266-index.htm", "trade_date": "2025-09-30", "timestamp": "2025-09-30", "mins": 574006}, {"id": "0001104659-25-096267", "src": "INSIDERS", "ticker": "MSAI", "cik": "1863990", "company": "MultiSensor AI Holdings, Inc.", "company_raw": "MultiSensor AI Holdings, Inc.", "who": "David Gow", "who_key": "Gow David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "Director files routine paperwork on MSAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1863990/000110465925096267/0001104659-25-096267-index.htm", "trade_date": "2025-09-30", "timestamp": "2025-09-30", "mins": 574006}, {"id": "0000921895-25-002683", "src": "INSIDERS", "ticker": "MSAI", "cik": "1863990", "company": "MultiSensor AI Holdings, Inc.", "company_raw": "MultiSensor AI Holdings, Inc.", "who": "Daniel M. Friedberg", "who_key": "FRIEDBERG DANIEL M.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "Director files routine paperwork on MSAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1863990/000092189525002683/0000921895-25-002683-index.htm", "trade_date": "2025-09-30", "timestamp": "2025-09-30", "mins": 574006}, {"id": "0001104659-25-096268", "src": "INSIDERS", "ticker": "MSAI", "cik": "1863990", "company": "MultiSensor AI Holdings, Inc.", "company_raw": "MultiSensor AI Holdings, Inc.", "who": "Robert Nadolny", "who_key": "Nadolny Robert", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "CFO files routine paperwork on MSAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1863990/000110465925096268/0001104659-25-096268-index.htm", "trade_date": "2025-09-30", "timestamp": "2025-09-30", "mins": 574006}, {"id": "0001104659-25-096269", "src": "INSIDERS", "ticker": "MSAI", "cik": "1863990", "company": "MultiSensor AI Holdings, Inc.", "company_raw": "MultiSensor AI Holdings, Inc.", "who": "Petros Kitsos", "who_key": "KITSOS PETROS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "Director files routine paperwork on MSAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1863990/000110465925096269/0001104659-25-096269-index.htm", "trade_date": "2025-09-30", "timestamp": "2025-09-30", "mins": 574006}, {"id": "0002004751-25-000010", "src": "INSIDERS", "ticker": "MSAI", "cik": "1863990", "company": "MultiSensor AI Holdings, Inc.", "company_raw": "MultiSensor AI Holdings, Inc.", "who": "Gary Eugene Strahan", "who_key": "Strahan Gary Eugene", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 33270.395000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "Big holder trims $33K of MSAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1863990/000200475125000010/0002004751-25-000010-index.htm", "trade_date": "2025-07-28", "timestamp": "2025-07-28", "mins": 666166}, {"id": "0002004751-25-000008", "src": "INSIDERS", "ticker": "MSAI", "cik": "1863990", "company": "MultiSensor AI Holdings, Inc.", "company_raw": "MultiSensor AI Holdings, Inc.", "who": "Gary Eugene Strahan", "who_key": "Strahan Gary Eugene", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 93525.9267, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "The whale sells $94K of MSAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1863990/000200475125000008/0002004751-25-000008-index.htm", "trade_date": "2025-07-21", "timestamp": "2025-07-21", "mins": 676246}, {"id": "0002004751-25-000009", "src": "INSIDERS", "ticker": "MSAI", "cik": "1863990", "company": "MultiSensor AI Holdings, Inc.", "company_raw": "MultiSensor AI Holdings, Inc.", "who": "Gary Eugene Strahan", "who_key": "Strahan Gary Eugene", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "10% owner files routine paperwork on MSAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1863990/000200475125000009/0002004751-25-000009-index.htm", "trade_date": "2025-07-21", "timestamp": "2025-07-21", "mins": 676246}], "recent_buys": [], "institutional": [{"id": "13DG-0001493152-26-022314", "src": "13DG", "ticker": "MSAI", "cik": "1863990", "company": "MultiSensor AI Holdings, Inc.", "company_raw": "MultiSensor AI Holdings, Inc.", "who": "Ayrton Capital LLC", "who_key": "Ayrton Capital LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Optical Instruments & Lenses", "country": "United States", "headline": "Ayrton Capital LLC moves to a 5.73% passive stake in MSAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1698148/0001493152-26-022314-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252886}], "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": "MultiSensor AI Holdings, Inc. - Warrants", "new_value": "MultiSensor AI Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001863990", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001863990", "applied": 1, "detected_at": "2026-10-26T02:17:46.688236"}]}, "key_people": [{"who": "Gary Eugene Strahan", "who_key": "Strahan Gary Eugene", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 232134.2555, "net": -232134.2555, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 33270.395000000004, "date": "2025-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1863990/000200475125000010/0002004751-25-000010-index.htm"}, {"action": "SELL", "amount": 93525.9267, "date": "2025-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1863990/000200475125000008/0002004751-25-000008-index.htm"}, {"action": "SELL", "amount": 17977.5354, "date": "2025-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1863990/000200475125000007/0002004751-25-000007-index.htm"}, {"action": "SELL", "amount": 56530.9084, "date": "2025-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1863990/000200475125000006/0002004751-25-000006-index.htm"}, {"action": "SELL", "amount": 6194.03, "date": "2025-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1863990/000200475125000005/0002004751-25-000005-index.htm"}, {"action": "SELL", "amount": 19398.1, "date": "2025-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1863990/000200475125000003/0002004751-25-000003-index.htm"}, {"action": "SELL", "amount": 5237.36, "date": "2025-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1863990/000200475125000002/0002004751-25-000002-index.htm"}], "latest": {"action": "SELL", "amount": 33270.395000000004, "date": "2025-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1863990/000200475125000010/0002004751-25-000010-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-02", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-002714", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-113269", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-113267", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-113264", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-113263", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001104659-26-095907", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001104659-26-095901", "price_sensitive": true}, {"form": "4", "date": "2026-07-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-085062", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-20", "title": "Material event", "accession": "0001104659-26-085058", "price_sensitive": true}, {"form": "4", "date": "2026-07-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-085057", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-001748", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080448", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080445", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080444", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080443", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001104659-26-075719", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-06-09", "title": "Form DEFA14A", "accession": "0001104659-26-071582", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001104659-26-060325", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001104659-26-060310", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-11", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-022314", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001104659-26-050512", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-24", "title": "Form ARS", "accession": "0001104659-26-048689", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-24", "title": "Form DEFA14A", "accession": "0001104659-26-048685", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-24", "title": "Proxy statement", "accession": "0001104659-26-048679", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-21", "title": "FORM 8-K", "accession": "0001104659-26-045999", "price_sensitive": true}], "performance": {"ticker": "MSAI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-11-16", "close": 395.2, "volume": 5002.0}, {"date": "2021-11-17", "close": 395.2, "volume": 7943.0}, {"date": "2021-11-18", "close": 395.2, "volume": 7194.0}, {"date": "2021-11-19", "close": 394.8, "volume": 653.0}, {"date": "2021-11-22", "close": 394.8, "volume": 1632.0}, {"date": "2021-11-23", "close": 395.0, "volume": 13793.0}, {"date": "2021-11-24", "close": 395.2, "volume": 5128.0}, {"date": "2021-11-26", "close": 395.2, "volume": null}, {"date": "2021-11-29", "close": 396.0, "volume": 1312.0}, {"date": "2021-11-30", "close": 396.0, "volume": 379.0}, {"date": "2021-12-01", "close": 394.4, "volume": 186.0}, {"date": "2021-12-02", "close": 396.8, "volume": 26.0}, {"date": "2021-12-03", "close": 396.0, "volume": 75.0}, {"date": "2021-12-06", "close": 394.8, "volume": 273.0}, {"date": "2021-12-07", "close": 394.4, "volume": 128.0}, {"date": "2021-12-08", "close": 393.6, "volume": 8.0}, {"date": "2021-12-09", "close": 393.6, "volume": 5327.0}, {"date": "2021-12-10", "close": 394.0, "volume": 1455.0}, {"date": "2021-12-13", "close": 394.0, "volume": null}, {"date": "2021-12-14", "close": 394.0, "volume": null}, {"date": "2021-12-15", "close": 393.6, "volume": 55.0}, {"date": "2021-12-16", "close": 393.6, "volume": 530.0}, {"date": "2021-12-17", "close": 393.2, "volume": 193.0}, {"date": "2021-12-20", "close": 392.8, "volume": 341.0}, {"date": "2021-12-21", "close": 392.4, "volume": 276.0}, {"date": "2021-12-22", "close": 392.4, "volume": 53.0}, {"date": "2021-12-23", "close": 393.6, "volume": 302.0}, {"date": "2021-12-27", "close": 392.0, "volume": 78.0}, {"date": "2021-12-28", "close": 393.2, "volume": 17.0}, {"date": "2021-12-29", "close": 392.4, "volume": 34.0}, {"date": "2021-12-30", "close": 392.4, "volume": null}, {"date": "2021-12-31", "close": 392.4, "volume": 38.0}, {"date": "2022-01-03", "close": 393.6, "volume": 38.0}, {"date": "2022-01-04", "close": 393.2, "volume": 75.0}, {"date": "2022-01-05", "close": 392.8, "volume": 11.0}, {"date": "2022-01-06", "close": 394.104, "volume": 11.0}, {"date": "2022-01-07", "close": 394.4, "volume": 29.0}, {"date": "2022-01-10", "close": 393.2, "volume": 138.0}, {"date": "2022-01-11", "close": 393.6, "volume": 1913.0}, {"date": "2022-01-12", "close": 393.6, "volume": 217.0}, {"date": "2022-01-13", "close": 393.6, "volume": 251.0}, {"date": "2022-01-14", "close": 393.6, "volume": 427.0}, {"date": "2022-01-18", "close": 393.6, "volume": null}, {"date": "2022-01-19", "close": 393.2, "volume": 945.0}, {"date": "2022-01-20", "close": 394.4, "volume": 5240.0}, {"date": "2022-01-21", "close": 394.4, "volume": null}, {"date": "2022-01-24", "close": 394.4, "volume": null}, {"date": "2022-01-25", "close": 393.2, "volume": 135.0}, {"date": "2022-01-26", "close": 393.6, "volume": 1888.0}, {"date": "2022-01-27", "close": 393.2, "volume": 488.0}, {"date": "2022-01-28", "close": 393.2, "volume": 113.0}, {"date": "2022-01-31", "close": 393.2, "volume": null}, {"date": "2022-02-01", "close": 395.2, "volume": 117.0}, {"date": "2022-02-02", "close": 395.2, "volume": null}, {"date": "2022-02-03", "close": 395.2, "volume": null}, {"date": "2022-02-04", "close": 395.2, "volume": null}, {"date": "2022-02-07", "close": 395.2, "volume": null}, {"date": "2022-02-08", "close": 395.2, "volume": null}, {"date": "2022-02-09", "close": 395.2, "volume": null}, {"date": "2022-02-10", "close": 393.2, "volume": 44.0}, {"date": "2022-02-11", "close": 394.4, "volume": 503.0}, {"date": "2022-02-14", "close": 394.4, "volume": null}, {"date": "2022-02-15", "close": 394.4, "volume": null}, {"date": "2022-02-16", "close": 394.0, "volume": 447.0}, {"date": "2022-02-17", "close": 394.0, "volume": 11.0}, {"date": "2022-02-18", "close": 394.0, "volume": null}, {"date": "2022-02-22", "close": 394.0, "volume": null}, {"date": "2022-02-23", "close": 396.0, "volume": 3.0}, {"date": "2022-02-24", "close": 394.0, "volume": 60.0}, {"date": "2022-02-25", "close": 394.0, "volume": null}, {"date": "2022-02-28", "close": 394.8, "volume": 139.0}, {"date": "2022-03-01", "close": 396.8, "volume": 944.0}, {"date": "2022-03-02", "close": 396.0, "volume": 49.0}, {"date": "2022-03-03", "close": 396.0, "volume": null}, {"date": "2022-03-04", "close": 396.4, "volume": 2244.0}, {"date": "2022-03-07", "close": 396.4, "volume": 16.0}, {"date": "2022-03-08", "close": 396.0, "volume": 312.0}, {"date": "2022-03-09", "close": 396.4, "volume": 160.0}, {"date": "2022-03-10", "close": 396.4, "volume": 15.0}, {"date": "2022-03-11", "close": 396.4, "volume": null}, {"date": "2022-03-14", "close": 396.4, "volume": null}, {"date": "2022-03-15", "close": 397.6, "volume": 9694.0}, {"date": "2022-03-16", "close": 397.6, "volume": null}, {"date": "2022-03-17", "close": 397.6, "volume": null}, {"date": "2022-03-18", "close": 397.6, "volume": null}, {"date": "2022-03-21", "close": 395.6, "volume": 6.0}, {"date": "2022-03-22", "close": 395.6, "volume": null}, {"date": "2022-03-23", "close": 395.6, "volume": null}, {"date": "2022-03-24", "close": 395.6, "volume": null}, {"date": "2022-03-25", "close": 394.8, "volume": 13.0}, {"date": "2022-03-28", "close": 396.0, "volume": 134.0}, {"date": "2022-03-29", "close": 396.0, "volume": 3790.0}, {"date": "2022-03-30", "close": 396.0, "volume": 712.0}, {"date": "2022-03-31", "close": 395.6, "volume": 3364.0}, {"date": "2022-04-01", "close": 395.6, "volume": 7679.0}, {"date": "2022-04-04", "close": 395.6, "volume": null}, {"date": "2022-04-05", "close": 395.6, "volume": null}, {"date": "2022-04-06", "close": 396.0, "volume": 12.0}, {"date": "2022-04-07", "close": 396.0, "volume": null}, {"date": "2022-04-08", "close": 396.0, "volume": null}, {"date": "2022-04-11", "close": 397.2, "volume": 558.0}, {"date": "2022-04-12", "close": 397.2, "volume": null}, {"date": "2022-04-13", "close": 397.6, "volume": 157.0}, {"date": "2022-04-14", "close": 398.0, "volume": 124.0}, {"date": "2022-04-18", "close": 398.4, "volume": 228.0}, {"date": "2022-04-19", "close": 398.4, "volume": null}, {"date": "2022-04-20", "close": 398.8, "volume": 28.0}, {"date": "2022-04-21", "close": 397.6, "volume": 88.0}, {"date": "2022-04-22", "close": 398.4, "volume": 13.0}, {"date": "2022-04-25", "close": 397.6, "volume": 68.0}, {"date": "2022-04-26", "close": 397.6, "volume": null}, {"date": "2022-04-27", "close": 397.6, "volume": null}, {"date": "2022-04-28", "close": 399.2, "volume": 33.0}, {"date": "2022-04-29", "close": 398.0, "volume": 54.0}, {"date": "2022-05-02", "close": 398.0, "volume": null}, {"date": "2022-05-03", "close": 398.4, "volume": 80.0}, {"date": "2022-05-04", "close": 398.4, "volume": 14435.0}, {"date": "2022-05-05", "close": 398.0, "volume": 149.0}, {"date": "2022-05-06", "close": 398.0, "volume": null}, {"date": "2022-05-09", "close": 396.8, "volume": 17509.0}, {"date": "2022-05-10", "close": 396.8, "volume": null}, {"date": "2022-05-11", "close": 396.8, "volume": 98.0}, {"date": "2022-05-12", "close": 396.0, "volume": 117.0}, {"date": "2022-05-13", "close": 396.0, "volume": 25.0}, {"date": "2022-05-16", "close": 396.0, "volume": null}, {"date": "2022-05-17", "close": 396.0, "volume": null}, {"date": "2022-05-18", "close": 396.0, "volume": null}, {"date": "2022-05-19", "close": 396.0, "volume": null}, {"date": "2022-05-20", "close": 396.0, "volume": 50.0}, {"date": "2022-05-23", "close": 396.0, "volume": 97.0}, {"date": "2022-05-24", "close": 396.0, "volume": null}, {"date": "2022-05-25", "close": 396.0, "volume": null}, {"date": "2022-05-26", "close": 396.4, "volume": 38.0}, {"date": "2022-05-27", "close": 396.4, "volume": null}, {"date": "2022-05-31", "close": 396.4, "volume": null}, {"date": "2022-06-01", "close": 396.4, "volume": null}, {"date": "2022-06-02", "close": 398.0, "volume": 2595.0}, {"date": "2022-06-03", "close": 398.0, "volume": null}, {"date": "2022-06-06", "close": 396.412, "volume": 74.0}, {"date": "2022-06-07", "close": 397.2, "volume": 25.0}, {"date": "2022-06-08", "close": 397.2, "volume": null}, {"date": "2022-06-09", "close": 397.76, "volume": 6.0}, {"date": "2022-06-10", "close": 397.76, "volume": null}, {"date": "2022-06-13", "close": 397.2, "volume": 13.0}, {"date": "2022-06-14", "close": 397.6, "volume": 58.0}, {"date": "2022-06-15", "close": 397.2, "volume": 141.0}, {"date": "2022-06-16", "close": 397.2, "volume": null}, {"date": "2022-06-17", "close": 396.8, "volume": 21.0}, {"date": "2022-06-21", "close": 396.8, "volume": 25.0}, {"date": "2022-06-22", "close": 396.8, "volume": 8776.0}, {"date": "2022-06-23", "close": 398.8, "volume": 638.0}, {"date": "2022-06-24", "close": 398.8, "volume": null}, {"date": "2022-06-27", "close": 398.8, "volume": null}, {"date": "2022-06-28", "close": 396.4, "volume": 105.0}, {"date": "2022-06-29", "close": 397.4, "volume": 1265.0}, {"date": "2022-06-30", "close": 398.0, "volume": 3.0}, {"date": "2022-07-01", "close": 398.0, "volume": 5.0}, {"date": "2022-07-05", "close": 396.8, "volume": 263.0}, {"date": "2022-07-06", "close": 398.8, "volume": 13.0}, {"date": "2022-07-07", "close": 398.8, "volume": null}, {"date": "2022-07-08", "close": 398.8, "volume": 8.0}, {"date": "2022-07-11", "close": 397.8, "volume": 3.0}, {"date": "2022-07-12", "close": 397.8, "volume": null}, {"date": "2022-07-13", "close": 397.2, "volume": 8.0}, {"date": "2022-07-14", "close": 397.2, "volume": 28.0}, {"date": "2022-07-15", "close": 397.2, "volume": null}, {"date": "2022-07-18", "close": 399.2, "volume": 28.0}, {"date": "2022-07-19", "close": 398.8, "volume": 30.0}, {"date": "2022-07-20", "close": 398.8, "volume": null}, {"date": "2022-07-21", "close": 398.8, "volume": null}, {"date": "2022-07-22", "close": 399.716, "volume": 8369.0}, {"date": "2022-07-25", "close": 399.2, "volume": 670.0}, {"date": "2022-07-26", "close": 399.2, "volume": 525.0}, {"date": "2022-07-27", "close": 399.2, "volume": null}, {"date": "2022-07-28", "close": 400.0, "volume": 5.0}, {"date": "2022-07-29", "close": 400.0, "volume": null}, {"date": "2022-08-01", "close": 400.0, "volume": null}, {"date": "2022-08-02", "close": 400.0, "volume": null}, {"date": "2022-08-03", "close": 400.0, "volume": null}, {"date": "2022-08-04", "close": 399.2, "volume": 380.0}, {"date": "2022-08-05", "close": 399.2, "volume": 66.0}, {"date": "2022-08-08", "close": 399.2, "volume": 22.0}, {"date": "2022-08-09", "close": 399.6, "volume": 5.0}, {"date": "2022-08-10", "close": 399.6, "volume": null}, {"date": "2022-08-11", "close": 398.8, "volume": 623.0}, {"date": "2022-08-12", "close": 400.0, "volume": 3.0}, {"date": "2022-08-15", "close": 399.2, "volume": 3.0}, {"date": "2022-08-16", "close": 399.2, "volume": null}, {"date": "2022-08-17", "close": 399.204, "volume": 51.0}, {"date": "2022-08-18", "close": 399.204, "volume": null}, {"date": "2022-08-19", "close": 399.204, "volume": null}, {"date": "2022-08-22", "close": 399.2, "volume": 4.0}, {"date": "2022-08-23", "close": 399.2, "volume": null}, {"date": "2022-08-24", "close": 399.2, "volume": 77.0}, {"date": "2022-08-25", "close": 398.8, "volume": 25.0}, {"date": "2022-08-26", "close": 399.2, "volume": 5001.0}, {"date": "2022-08-29", "close": 399.2, "volume": null}, {"date": "2022-08-30", "close": 399.2, "volume": null}, {"date": "2022-08-31", "close": 399.2, "volume": null}, {"date": "2022-09-01", "close": 399.2, "volume": null}, {"date": "2022-09-02", "close": 399.2, "volume": null}, {"date": "2022-09-06", "close": 399.2, "volume": null}, {"date": "2022-09-07", "close": 399.2, "volume": null}, {"date": "2022-09-08", "close": 399.2, "volume": null}, {"date": "2022-09-09", "close": 399.2, "volume": 20.0}, {"date": "2022-09-12", "close": 399.2, "volume": 82.0}, {"date": "2022-09-13", "close": 399.8, "volume": 55.0}, {"date": "2022-09-14", "close": 399.6, "volume": 17.0}, {"date": "2022-09-15", "close": 399.2, "volume": 78.0}, {"date": "2022-09-16", "close": 398.4, "volume": 3.0}, {"date": "2022-09-19", "close": 399.2, "volume": 18.0}, {"date": "2022-09-20", "close": 399.2, "volume": null}, {"date": "2022-09-21", "close": 399.2, "volume": 20050.0}, {"date": "2022-09-22", "close": 398.8, "volume": 1728.0}, {"date": "2022-09-23", "close": 398.8, "volume": null}, {"date": "2022-09-26", "close": 398.8, "volume": null}, {"date": "2022-09-27", "close": 398.8, "volume": null}, {"date": "2022-09-28", "close": 398.8, "volume": 34.0}, {"date": "2022-09-29", "close": 400.4, "volume": 25.0}, {"date": "2022-09-30", "close": 400.8, "volume": 1288.0}, {"date": "2022-10-03", "close": 400.8, "volume": null}, {"date": "2022-10-04", "close": 400.8, "volume": null}, {"date": "2022-10-05", "close": 400.8, "volume": null}, {"date": "2022-10-06", "close": 400.8, "volume": null}, {"date": "2022-10-07", "close": 400.8, "volume": 15.0}, {"date": "2022-10-10", "close": 400.8, "volume": null}, {"date": "2022-10-11", "close": 400.8, "volume": null}, {"date": "2022-10-12", "close": 400.8, "volume": null}, {"date": "2022-10-13", "close": 400.8, "volume": null}, {"date": "2022-10-14", "close": 400.8, "volume": null}, {"date": "2022-10-17", "close": 399.2, "volume": 3.0}, {"date": "2022-10-18", "close": 400.0, "volume": 4818.0}, {"date": "2022-10-19", "close": 399.6, "volume": 2628.0}, {"date": "2022-10-20", "close": 401.2, "volume": 28.0}, {"date": "2022-10-21", "close": 402.0, "volume": 108.0}, {"date": "2022-10-24", "close": 402.0, "volume": null}, {"date": "2022-10-25", "close": 402.0, "volume": null}, {"date": "2022-10-26", "close": 401.6, "volume": 40.0}, {"date": "2022-10-27", "close": 401.6, "volume": null}, {"date": "2022-10-28", "close": 401.6, "volume": null}, {"date": "2022-10-31", "close": 401.8, "volume": 8567.0}, {"date": "2022-11-01", "close": 402.0, "volume": 663.0}, {"date": "2022-11-02", "close": 401.6, "volume": 1099.0}, {"date": "2022-11-03", "close": 402.4, "volume": 750.0}, {"date": "2022-11-04", "close": 402.0, "volume": 37.0}, {"date": "2022-11-07", "close": 403.2, "volume": 2888.0}, {"date": "2022-11-08", "close": 403.6, "volume": 172.0}, {"date": "2022-11-09", "close": 403.6, "volume": null}, {"date": "2022-11-10", "close": 403.6, "volume": null}, {"date": "2022-11-11", "close": 403.0, "volume": 880.0}, {"date": "2022-11-14", "close": 402.8, "volume": 26.0}, {"date": "2022-11-15", "close": 402.8, "volume": null}, {"date": "2022-11-16", "close": 402.8, "volume": null}, {"date": "2022-11-17", "close": 402.8, "volume": 10.0}, {"date": "2022-11-18", "close": 403.2, "volume": 65.0}, {"date": "2022-11-21", "close": 403.2, "volume": 25.0}, {"date": "2022-11-22", "close": 403.6, "volume": 3.0}, {"date": "2022-11-23", "close": 403.2, "volume": 5.0}, {"date": "2022-11-25", "close": 403.2, "volume": 103.0}, {"date": "2022-11-28", "close": 404.4, "volume": 243.0}, {"date": "2022-11-29", "close": 404.4, "volume": null}, {"date": "2022-11-30", "close": 404.4, "volume": null}, {"date": "2022-12-01", "close": 404.8, "volume": 146.0}, {"date": "2022-12-02", "close": 404.8, "volume": null}, {"date": "2022-12-05", "close": 404.8, "volume": null}, {"date": "2022-12-06", "close": 405.2, "volume": 17.0}, {"date": "2022-12-07", "close": 406.8, "volume": 1387.0}, {"date": "2022-12-08", "close": 406.8, "volume": null}, {"date": "2022-12-09", "close": 406.8, "volume": null}, {"date": "2022-12-12", "close": 406.8, "volume": null}, {"date": "2022-12-13", "close": 406.8, "volume": null}, {"date": "2022-12-14", "close": 406.4, "volume": 1875.0}, {"date": "2022-12-15", "close": 406.6, "volume": 249.0}, {"date": "2022-12-16", "close": 406.4, "volume": 2508.0}, {"date": "2022-12-19", "close": 406.4, "volume": null}, {"date": "2022-12-20", "close": 406.4, "volume": 1020.0}, {"date": "2022-12-21", "close": 410.0, "volume": 13.0}, {"date": "2022-12-22", "close": 410.0, "volume": null}, {"date": "2022-12-23", "close": 406.8, "volume": 90.0}, {"date": "2022-12-27", "close": 406.8, "volume": null}, {"date": "2022-12-28", "close": 406.8, "volume": null}, {"date": "2022-12-29", "close": 406.8, "volume": null}, {"date": "2022-12-30", "close": 408.2, "volume": 13.0}, {"date": "2023-01-03", "close": 408.2, "volume": null}, {"date": "2023-01-04", "close": 409.2, "volume": 4125.0}, {"date": "2023-01-05", "close": 409.2, "volume": null}, {"date": "2023-01-06", "close": 408.0, "volume": 417.0}, {"date": "2023-01-09", "close": 408.8, "volume": 949.0}, {"date": "2023-01-10", "close": 409.6, "volume": 163.0}, {"date": "2023-01-11", "close": 409.6, "volume": null}, {"date": "2023-01-12", "close": 409.8, "volume": 15.0}, {"date": "2023-01-13", "close": 409.6, "volume": 316.0}, {"date": "2023-01-17", "close": 409.6, "volume": null}, {"date": "2023-01-18", "close": 410.4, "volume": 53.0}, {"date": "2023-01-19", "close": 410.8, "volume": 386.0}, {"date": "2023-01-20", "close": 410.4, "volume": 6719.0}, {"date": "2023-01-23", "close": 411.2, "volume": 6291.0}, {"date": "2023-01-24", "close": 410.8, "volume": 12975.0}, {"date": "2023-01-25", "close": 411.2, "volume": 1916.0}, {"date": "2023-01-26", "close": 411.6, "volume": 54.0}, {"date": "2023-01-27", "close": 411.6, "volume": 6310.0}, {"date": "2023-01-30", "close": 411.6, "volume": null}, {"date": "2023-01-31", "close": 412.0, "volume": 28.0}, {"date": "2023-02-01", "close": 411.6, "volume": 6867.0}, {"date": "2023-02-02", "close": 411.4, "volume": 15.0}, {"date": "2023-02-03", "close": 412.0, "volume": 33.0}, {"date": "2023-02-06", "close": 412.0, "volume": null}, {"date": "2023-02-07", "close": 412.4, "volume": 717.0}, {"date": "2023-02-08", "close": 411.2, "volume": 9485.0}, {"date": "2023-02-09", "close": 411.2, "volume": null}, {"date": "2023-02-10", "close": 411.6, "volume": 1722.0}, {"date": "2023-02-13", "close": 412.8, "volume": 3.0}, {"date": "2023-02-14", "close": 412.4, "volume": 5025.0}, {"date": "2023-02-15", "close": 412.8, "volume": 1576.0}, {"date": "2023-02-16", "close": 413.2, "volume": 522.0}, {"date": "2023-02-17", "close": 413.2, "volume": null}, {"date": "2023-02-21", "close": 412.4, "volume": 25.0}, {"date": "2023-02-22", "close": 412.4, "volume": null}, {"date": "2023-02-23", "close": 412.8, "volume": 8.0}, {"date": "2023-02-24", "close": 412.8, "volume": null}, {"date": "2023-02-27", "close": 413.2, "volume": 8.0}, {"date": "2023-02-28", "close": 413.2, "volume": null}, {"date": "2023-03-01", "close": 414.2, "volume": 6288.0}, {"date": "2023-03-02", "close": 414.4, "volume": 33.0}, {"date": "2023-03-03", "close": 414.4, "volume": null}, {"date": "2023-03-06", "close": 414.8, "volume": 76.0}, {"date": "2023-03-07", "close": 414.8, "volume": 6.0}, {"date": "2023-03-08", "close": 414.8, "volume": 8.0}, {"date": "2023-03-09", "close": 414.2, "volume": 49.0}, {"date": "2023-03-10", "close": 538.0, "volume": 4.0}, {"date": "2023-03-13", "close": 414.4, "volume": 737.0}, {"date": "2023-03-14", "close": 414.0, "volume": 88.0}, {"date": "2023-03-15", "close": 414.4, "volume": 38.0}, {"date": "2023-03-16", "close": 414.4, "volume": 21.0}, {"date": "2023-03-17", "close": 414.4, "volume": 43.0}, {"date": "2023-03-20", "close": 414.8, "volume": 18.0}, {"date": "2023-03-21", "close": 414.8, "volume": null}, {"date": "2023-03-22", "close": 414.8, "volume": null}, {"date": "2023-03-23", "close": 414.8, "volume": null}, {"date": "2023-03-24", "close": 414.8, "volume": null}, {"date": "2023-03-27", "close": 414.8, "volume": null}, {"date": "2023-03-28", "close": 416.0, "volume": 10.0}, {"date": "2023-03-29", "close": 415.2, "volume": 11.0}, {"date": "2023-03-30", "close": 416.0, "volume": 18.0}, {"date": "2023-03-31", "close": 415.2, "volume": 5.0}, {"date": "2023-04-03", "close": 415.6, "volume": 26561.0}, {"date": "2023-04-04", "close": 416.4, "volume": 8183.0}, {"date": "2023-04-05", "close": 416.0, "volume": 907.0}, {"date": "2023-04-06", "close": 416.0, "volume": 12261.0}, {"date": "2023-04-10", "close": 416.4, "volume": 8017.0}, {"date": "2023-04-11", "close": 415.6, "volume": 93.0}, {"date": "2023-04-12", "close": 416.8, "volume": 394.0}, {"date": "2023-04-13", "close": 416.8, "volume": null}, {"date": "2023-04-14", "close": 416.78, "volume": 124.0}, {"date": "2023-04-17", "close": 415.2, "volume": 39.0}, {"date": "2023-04-18", "close": 415.2, "volume": null}, {"date": "2023-04-19", "close": 416.0, "volume": 87.0}, {"date": "2023-04-20", "close": 415.6, "volume": 5.0}, {"date": "2023-04-21", "close": 417.2, "volume": 9.0}, {"date": "2023-04-24", "close": 418.4, "volume": 140.0}, {"date": "2023-04-25", "close": 420.396, "volume": 147.0}, {"date": "2023-04-26", "close": 420.0, "volume": 222.0}, {"date": "2023-04-27", "close": 422.8, "volume": 129.0}, {"date": "2023-04-28", "close": 422.8, "volume": null}, {"date": "2023-05-01", "close": 422.0, "volume": 543.0}, {"date": "2023-05-02", "close": 430.0, "volume": 280.0}, {"date": "2023-05-03", "close": 426.812, "volume": 70.0}, {"date": "2023-05-04", "close": 423.6, "volume": 567.0}, {"date": "2023-05-05", "close": 420.0, "volume": 111.0}, {"date": "2023-05-08", "close": 418.4, "volume": 93.0}, {"date": "2023-05-09", "close": 420.8, "volume": 413.0}, {"date": "2023-05-10", "close": 426.4, "volume": 71.0}, {"date": "2023-05-11", "close": 426.4, "volume": null}, {"date": "2023-05-12", "close": 426.4, "volume": null}, {"date": "2023-05-15", "close": 423.6, "volume": 29.0}, {"date": "2023-05-16", "close": 424.404, "volume": 42.0}, {"date": "2023-05-17", "close": 424.404, "volume": null}, {"date": "2023-05-18", "close": 424.404, "volume": null}, {"date": "2023-05-19", "close": 424.404, "volume": null}, {"date": "2023-05-22", "close": 424.404, "volume": null}, {"date": "2023-05-23", "close": 424.404, "volume": null}, {"date": "2023-05-24", "close": 420.0, "volume": 6.0}, {"date": "2023-05-25", "close": 420.0, "volume": 13.0}, {"date": "2023-05-26", "close": 420.0, "volume": null}, {"date": "2023-05-30", "close": 420.0, "volume": null}, {"date": "2023-05-31", "close": 420.0, "volume": null}, {"date": "2023-06-01", "close": 420.8, "volume": 10.0}, {"date": "2023-06-02", "close": 420.8, "volume": null}, {"date": "2023-06-05", "close": 420.8, "volume": null}, {"date": "2023-06-06", "close": 421.6, "volume": 4.0}, {"date": "2023-06-07", "close": 421.6, "volume": null}, {"date": "2023-06-08", "close": 421.6, "volume": null}, {"date": "2023-06-09", "close": 421.6, "volume": null}, {"date": "2023-06-12", "close": 421.6, "volume": null}, {"date": "2023-06-13", "close": 421.6, "volume": null}, {"date": "2023-06-14", "close": 421.6, "volume": null}, {"date": "2023-06-15", "close": 421.6, "volume": null}, {"date": "2023-06-16", "close": 421.6, "volume": null}, {"date": "2023-06-20", "close": 421.6, "volume": null}, {"date": "2023-06-21", "close": 421.6, "volume": null}, {"date": "2023-06-22", "close": 421.6, "volume": null}, {"date": "2023-06-23", "close": 421.6, "volume": null}, {"date": "2023-06-26", "close": 421.6, "volume": null}, {"date": "2023-06-27", "close": 421.6, "volume": null}, {"date": "2023-06-28", "close": 426.4, "volume": 1059.0}, {"date": "2023-06-29", "close": 426.4, "volume": 13.0}, {"date": "2023-06-30", "close": 426.4, "volume": null}, {"date": "2023-07-03", "close": 426.4, "volume": null}, {"date": "2023-07-05", "close": 426.4, "volume": null}, {"date": "2023-07-06", "close": 426.4, "volume": null}, {"date": "2023-07-07", "close": 426.4, "volume": null}, {"date": "2023-07-10", "close": 426.4, "volume": null}, {"date": "2023-07-11", "close": 425.808, "volume": 4.0}, {"date": "2023-07-12", "close": 425.808, "volume": null}, {"date": "2023-07-13", "close": 425.808, "volume": null}, {"date": "2023-07-14", "close": 425.808, "volume": null}, {"date": "2023-07-17", "close": 425.808, "volume": null}, {"date": "2023-07-18", "close": 425.808, "volume": null}, {"date": "2023-07-19", "close": 425.6, "volume": 6.0}, {"date": "2023-07-20", "close": 425.6, "volume": 39.0}, {"date": "2023-07-21", "close": 425.6, "volume": null}, {"date": "2023-07-24", "close": 425.6, "volume": null}, {"date": "2023-07-25", "close": 425.6, "volume": null}, {"date": "2023-07-26", "close": 428.0, "volume": 380.0}, {"date": "2023-07-27", "close": 426.0, "volume": 5.0}, {"date": "2023-07-28", "close": 426.0, "volume": null}, {"date": "2023-07-31", "close": 426.0, "volume": null}, {"date": "2023-08-01", "close": 426.0, "volume": null}, {"date": "2023-08-02", "close": 426.0, "volume": null}, {"date": "2023-08-03", "close": 428.0, "volume": 5.0}, {"date": "2023-08-04", "close": 428.0, "volume": null}, {"date": "2023-08-07", "close": 428.0, "volume": null}, {"date": "2023-08-08", "close": 428.0, "volume": null}, {"date": "2023-08-09", "close": 428.0, "volume": null}, {"date": "2023-08-10", "close": 428.0, "volume": null}, {"date": "2023-08-11", "close": 428.0, "volume": null}, {"date": "2023-08-14", "close": 428.0, "volume": null}, {"date": "2023-08-15", "close": 428.0, "volume": null}, {"date": "2023-08-16", "close": 428.0, "volume": null}, {"date": "2023-08-17", "close": 428.0, "volume": null}, {"date": "2023-08-18", "close": 428.0, "volume": null}, {"date": "2023-08-21", "close": 428.0, "volume": null}, {"date": "2023-08-22", "close": 428.0, "volume": null}, {"date": "2023-08-23", "close": 428.0, "volume": null}, {"date": "2023-08-24", "close": 428.0, "volume": null}, {"date": "2023-08-25", "close": 428.0, "volume": null}, {"date": "2023-08-28", "close": 422.8, "volume": 18.0}, {"date": "2023-08-29", "close": 422.8, "volume": null}, {"date": "2023-08-30", "close": 425.8, "volume": 8.0}, {"date": "2023-08-31", "close": 425.8, "volume": null}, {"date": "2023-09-01", "close": 425.8, "volume": null}, {"date": "2023-09-05", "close": 426.0, "volume": 44.0}, {"date": "2023-09-06", "close": 426.0, "volume": 39.0}, {"date": "2023-09-07", "close": 426.0, "volume": null}, {"date": "2023-09-08", "close": 426.0, "volume": null}, {"date": "2023-09-11", "close": 426.0, "volume": null}, {"date": "2023-09-12", "close": 426.0, "volume": null}, {"date": "2023-09-13", "close": 426.0, "volume": null}, {"date": "2023-09-14", "close": 426.0, "volume": null}, {"date": "2023-09-15", "close": 426.0, "volume": null}, {"date": "2023-09-18", "close": 426.0, "volume": null}, {"date": "2023-09-19", "close": 426.0, "volume": null}, {"date": "2023-09-20", "close": 426.0, "volume": null}, {"date": "2023-09-21", "close": 426.0, "volume": null}, {"date": "2023-09-22", "close": 430.0, "volume": 56.0}, {"date": "2023-09-25", "close": 430.0, "volume": 22.0}, {"date": "2023-09-26", "close": 430.0, "volume": null}, {"date": "2023-09-27", "close": 427.6, "volume": 8909.0}, {"date": "2023-09-28", "close": 427.6, "volume": 11.0}, {"date": "2023-09-29", "close": 427.6, "volume": null}, {"date": "2023-10-02", "close": 427.6, "volume": null}, {"date": "2023-10-03", "close": 427.6, "volume": null}, {"date": "2023-10-04", "close": 428.0, "volume": 27.0}, {"date": "2023-10-05", "close": 428.0, "volume": null}, {"date": "2023-10-06", "close": 428.0, "volume": null}, {"date": "2023-10-09", "close": 432.0, "volume": 8.0}, {"date": "2023-10-10", "close": 432.0, "volume": null}, {"date": "2023-10-11", "close": 428.8, "volume": 701.0}, {"date": "2023-10-12", "close": 428.8, "volume": null}, {"date": "2023-10-13", "close": 428.8, "volume": null}, {"date": "2023-10-16", "close": 428.8, "volume": null}, {"date": "2023-10-17", "close": 428.8, "volume": 7.0}, {"date": "2023-10-18", "close": 428.8, "volume": null}, {"date": "2023-10-19", "close": 428.8, "volume": 8.0}, {"date": "2023-10-20", "close": 428.8, "volume": null}, {"date": "2023-10-23", "close": 428.8, "volume": null}, {"date": "2023-10-24", "close": 428.8, "volume": null}, {"date": "2023-10-25", "close": 430.0, "volume": 462.0}, {"date": "2023-10-26", "close": 430.0, "volume": 417.0}, {"date": "2023-10-27", "close": 430.0, "volume": 392.0}, {"date": "2023-10-30", "close": 430.0, "volume": 390.0}, {"date": "2023-10-31", "close": 430.0, "volume": 375.0}, {"date": "2023-11-01", "close": 430.0, "volume": null}, {"date": "2023-11-02", "close": 430.0, "volume": null}, {"date": "2023-11-03", "close": 430.0, "volume": null}, {"date": "2023-11-06", "close": 430.0, "volume": null}, {"date": "2023-11-07", "close": 430.0, "volume": null}, {"date": "2023-11-08", "close": 430.0, "volume": null}, {"date": "2023-11-09", "close": 434.0, "volume": 5.0}, {"date": "2023-11-10", "close": 432.8, "volume": 3.0}, {"date": "2023-11-13", "close": 430.0, "volume": 12.0}, {"date": "2023-11-14", "close": 430.0, "volume": 85.0}, {"date": "2023-11-15", "close": 430.0, "volume": null}, {"date": "2023-11-16", "close": 430.4, "volume": 726.0}, {"date": "2023-11-17", "close": 433.6, "volume": 78.0}, {"date": "2023-11-20", "close": 432.4, "volume": 128.0}, {"date": "2023-11-21", "close": 432.4, "volume": null}, {"date": "2023-11-22", "close": 430.4, "volume": 27.0}, {"date": "2023-11-24", "close": 434.0, "volume": 25.0}, {"date": "2023-11-27", "close": 434.0, "volume": null}, {"date": "2023-11-28", "close": 431.6, "volume": 17.0}, {"date": "2023-11-29", "close": 430.0, "volume": 145.0}, {"date": "2023-11-30", "close": 433.2, "volume": 22.0}, {"date": "2023-12-01", "close": 438.0, "volume": 356.0}, {"date": "2023-12-04", "close": 440.0, "volume": 993.0}, {"date": "2023-12-05", "close": 439.2, "volume": 298.0}, {"date": "2023-12-06", "close": 441.6, "volume": 452.0}, {"date": "2023-12-07", "close": 482.0, "volume": 65.0}, {"date": "2023-12-08", "close": 439.2, "volume": 530.0}, {"date": "2023-12-11", "close": 399.576, "volume": 680.0}, {"date": "2023-12-12", "close": 422.0, "volume": 500.0}, {"date": "2023-12-13", "close": 422.0, "volume": null}, {"date": "2023-12-14", "close": 440.0, "volume": 372.0}, {"date": "2023-12-15", "close": 455.992, "volume": 4821.0}, {"date": "2023-12-18", "close": 399.6, "volume": 246.0}, {"date": "2023-12-19", "close": 272.8, "volume": 702.0}, {"date": "2023-12-20", "close": 104.8, "volume": 39958.0}, {"date": "2023-12-21", "close": 197.6, "volume": 381335.0}, {"date": "2023-12-22", "close": 184.0, "volume": 106089.0}, {"date": "2023-12-26", "close": 161.6, "volume": 10333.0}, {"date": "2023-12-27", "close": 153.6, "volume": 8216.0}, {"date": "2023-12-28", "close": 134.2, "volume": 2759.0}, {"date": "2023-12-29", "close": 134.0, "volume": 2524.0}, {"date": "2024-01-02", "close": 126.0, "volume": 1475.0}, {"date": "2024-01-03", "close": 120.0, "volume": 1522.0}, {"date": "2024-01-04", "close": 127.6, "volume": 1450.0}, {"date": "2024-01-05", "close": 124.0, "volume": 396.0}, {"date": "2024-01-08", "close": 140.4, "volume": 6320.0}, {"date": "2024-01-09", "close": 138.8, "volume": 1782.0}, {"date": "2024-01-10", "close": 135.6, "volume": 2910.0}, {"date": "2024-01-11", "close": 120.8, "volume": 859.0}, {"date": "2024-01-12", "close": 119.2, "volume": 2105.0}, {"date": "2024-01-16", "close": 119.6, "volume": 11713.0}, {"date": "2024-01-17", "close": 112.4, "volume": 1013.0}, {"date": "2024-01-18", "close": 104.0, "volume": 877.0}, {"date": "2024-01-19", "close": 102.0, "volume": 1315.0}, {"date": "2024-01-22", "close": 102.4, "volume": 1281.0}, {"date": "2024-01-23", "close": 102.4, "volume": 249.0}, {"date": "2024-01-24", "close": 96.804, "volume": 2989.0}, {"date": "2024-01-25", "close": 88.4, "volume": 1020.0}, {"date": "2024-01-26", "close": 87.2, "volume": 1247.0}, {"date": "2024-01-29", "close": 88.0, "volume": 1040.0}, {"date": "2024-01-30", "close": 87.2, "volume": 359.0}, {"date": "2024-01-31", "close": 89.6, "volume": 774.0}, {"date": "2024-02-01", "close": 91.2, "volume": 660.0}, {"date": "2024-02-02", "close": 92.4, "volume": 120.0}, {"date": "2024-02-05", "close": 92.0, "volume": 458.0}, {"date": "2024-02-06", "close": 80.0, "volume": 1616.0}, {"date": "2024-02-07", "close": 76.8, "volume": 335.0}, {"date": "2024-02-08", "close": 82.4, "volume": 859.0}, {"date": "2024-02-09", "close": 78.0, "volume": 413.0}, {"date": "2024-02-12", "close": 83.2, "volume": 932.0}, {"date": "2024-02-13", "close": 84.0, "volume": 279.0}, {"date": "2024-02-14", "close": 84.8, "volume": 683.0}, {"date": "2024-02-15", "close": 140.4, "volume": 77366.0}, {"date": "2024-02-16", "close": 131.6, "volume": 6933.0}, {"date": "2024-02-20", "close": 117.2, "volume": 1190.0}, {"date": "2024-02-21", "close": 122.0, "volume": 1224.0}, {"date": "2024-02-22", "close": 111.6, "volume": 1600.0}, {"date": "2024-02-23", "close": 104.0, "volume": 723.0}, {"date": "2024-02-26", "close": 102.4, "volume": 1358.0}, {"date": "2024-02-27", "close": 110.8, "volume": 1977.0}, {"date": "2024-02-28", "close": 105.6, "volume": 779.0}, {"date": "2024-02-29", "close": 106.0, "volume": 1188.0}, {"date": "2024-03-01", "close": 107.8, "volume": 590.0}, {"date": "2024-03-04", "close": 115.2, "volume": 593.0}, {"date": "2024-03-05", "close": 113.0, "volume": 1700.0}, {"date": "2024-03-06", "close": 134.8, "volume": 9443.0}, {"date": "2024-03-07", "close": 145.6, "volume": 81694.0}, {"date": "2024-03-08", "close": 168.8, "volume": 6807.0}, {"date": "2024-03-11", "close": 139.2, "volume": 5725.0}, {"date": "2024-03-12", "close": 107.6, "volume": 9092.0}, {"date": "2024-03-13", "close": 89.6, "volume": 5907.0}, {"date": "2024-03-14", "close": 84.4, "volume": 2151.0}, {"date": "2024-03-15", "close": 92.4, "volume": 4715.0}, {"date": "2024-03-18", "close": 100.4, "volume": 1788.0}, {"date": "2024-03-19", "close": 108.4, "volume": 2395.0}, {"date": "2024-03-20", "close": 104.4, "volume": 816.0}, {"date": "2024-03-21", "close": 99.2, "volume": 915.0}, {"date": "2024-03-22", "close": 96.4, "volume": 3798.0}, {"date": "2024-03-25", "close": 91.2, "volume": 1564.0}, {"date": "2024-03-26", "close": 84.8, "volume": 1054.0}, {"date": "2024-03-27", "close": 80.8, "volume": 848.0}, {"date": "2024-03-28", "close": 90.4, "volume": 1608.0}, {"date": "2024-04-01", "close": 91.2, "volume": 1357.0}, {"date": "2024-04-02", "close": 90.0, "volume": 892.0}, {"date": "2024-04-03", "close": 114.8, "volume": 33395.0}, {"date": "2024-04-04", "close": 122.4, "volume": 8194.0}, {"date": "2024-04-05", "close": 130.0, "volume": 2925.0}, {"date": "2024-04-08", "close": 114.0, "volume": 2348.0}, {"date": "2024-04-09", "close": 115.6, "volume": 1012.0}, {"date": "2024-04-10", "close": 114.4, "volume": 1271.0}, {"date": "2024-04-11", "close": 110.4, "volume": 779.0}, {"date": "2024-04-12", "close": 111.2, "volume": 1298.0}, {"date": "2024-04-15", "close": 116.4, "volume": 971.0}, {"date": "2024-04-16", "close": 112.4, "volume": 578.0}, {"date": "2024-04-17", "close": 100.0, "volume": 630.0}, {"date": "2024-04-18", "close": 108.0, "volume": 1462.0}, {"date": "2024-04-19", "close": 105.2, "volume": 1041.0}, {"date": "2024-04-22", "close": 103.6, "volume": 540.0}, {"date": "2024-04-23", "close": 112.6, "volume": 347.0}, {"date": "2024-04-24", "close": 105.6, "volume": 259.0}, {"date": "2024-04-25", "close": 106.0, "volume": 149.0}, {"date": "2024-04-26", "close": 109.2, "volume": 582.0}, {"date": "2024-04-29", "close": 112.0, "volume": 783.0}, {"date": "2024-04-30", "close": 109.2, "volume": 229.0}, {"date": "2024-05-01", "close": 108.4, "volume": 161.0}, {"date": "2024-05-02", "close": 113.2, "volume": 723.0}, {"date": "2024-05-03", "close": 109.6, "volume": 2646.0}, {"date": "2024-05-06", "close": 107.6, "volume": 921.0}, {"date": "2024-05-07", "close": 106.4, "volume": 180.0}, {"date": "2024-05-08", "close": 107.2, "volume": 177.0}, {"date": "2024-05-09", "close": 100.4, "volume": 78.0}, {"date": "2024-05-10", "close": 101.2, "volume": 254.0}, {"date": "2024-05-13", "close": 102.0, "volume": 279.0}, {"date": "2024-05-14", "close": 102.8, "volume": 249.0}, {"date": "2024-05-15", "close": 105.6, "volume": 648.0}, {"date": "2024-05-16", "close": 104.0, "volume": 376.0}, {"date": "2024-05-17", "close": 100.8, "volume": 771.0}, {"date": "2024-05-20", "close": 100.4, "volume": 430.0}, {"date": "2024-05-21", "close": 100.4, "volume": 513.0}, {"date": "2024-05-22", "close": 90.0, "volume": 1225.0}, {"date": "2024-05-23", "close": 88.0, "volume": 985.0}, {"date": "2024-05-24", "close": 93.2, "volume": 262.0}, {"date": "2024-05-28", "close": 95.2, "volume": 217.0}, {"date": "2024-05-29", "close": 84.4, "volume": 238.0}, {"date": "2024-05-30", "close": 86.8, "volume": 95.0}, {"date": "2024-05-31", "close": 86.4, "volume": 174.0}, {"date": "2024-06-03", "close": 87.6, "volume": 184.0}, {"date": "2024-06-04", "close": 87.2, "volume": 255.0}, {"date": "2024-06-05", "close": 84.4, "volume": 155.0}, {"date": "2024-06-06", "close": 84.0, "volume": 206.0}, {"date": "2024-06-07", "close": 84.0, "volume": 480.0}, {"date": "2024-06-10", "close": 85.2, "volume": 354.0}, {"date": "2024-06-11", "close": 87.6, "volume": 228.0}, {"date": "2024-06-12", "close": 87.6, "volume": 134.0}, {"date": "2024-06-13", "close": 89.2, "volume": 95.0}, {"date": "2024-06-14", "close": 85.6, "volume": 800.0}, {"date": "2024-06-17", "close": 82.8, "volume": 178.0}, {"date": "2024-06-18", "close": 78.4, "volume": 338.0}, {"date": "2024-06-20", "close": 84.0, "volume": 344.0}, {"date": "2024-06-21", "close": 78.8, "volume": 508.0}, {"date": "2024-06-24", "close": 76.0, "volume": 404.0}, {"date": "2024-06-25", "close": 80.396, "volume": 935.0}, {"date": "2024-06-26", "close": 76.0, "volume": 300.0}, {"date": "2024-06-27", "close": 77.2, "volume": 256.0}, {"date": "2024-06-28", "close": 65.6, "volume": 8186.0}, {"date": "2024-07-01", "close": 65.4, "volume": 2936.0}, {"date": "2024-07-02", "close": 64.8, "volume": 1430.0}, {"date": "2024-07-03", "close": 67.996, "volume": 148.0}, {"date": "2024-07-05", "close": 72.6, "volume": 533.0}, {"date": "2024-07-08", "close": 74.8, "volume": 910.0}, {"date": "2024-07-09", "close": 70.8, "volume": 545.0}, {"date": "2024-07-10", "close": 67.6, "volume": 738.0}, {"date": "2024-07-11", "close": 65.8, "volume": 220.0}, {"date": "2024-07-12", "close": 64.0, "volume": 1112.0}, {"date": "2024-07-15", "close": 62.8, "volume": 936.0}, {"date": "2024-07-16", "close": 65.2, "volume": 1620.0}, {"date": "2024-07-17", "close": 64.2, "volume": 671.0}, {"date": "2024-07-18", "close": 63.6, "volume": 1004.0}, {"date": "2024-07-19", "close": 62.0, "volume": 277.0}, {"date": "2024-07-22", "close": 62.44, "volume": 768.0}, {"date": "2024-07-23", "close": 62.8, "volume": 290.0}, {"date": "2024-07-24", "close": 62.8, "volume": 386.0}, {"date": "2024-07-25", "close": 64.0, "volume": 463.0}, {"date": "2024-07-26", "close": 64.0, "volume": 108.0}, {"date": "2024-07-29", "close": 64.0, "volume": 582.0}, {"date": "2024-07-30", "close": 64.0, "volume": 502.0}, {"date": "2024-07-31", "close": 64.6, "volume": 360.0}, {"date": "2024-08-01", "close": 64.8, "volume": 601.0}, {"date": "2024-08-02", "close": 63.6, "volume": 922.0}, {"date": "2024-08-05", "close": 61.2, "volume": 433.0}, {"date": "2024-08-06", "close": 64.0, "volume": 421.0}, {"date": "2024-08-07", "close": 63.6, "volume": 227.0}, {"date": "2024-08-08", "close": 63.4, "volume": 72.0}, {"date": "2024-08-09", "close": 63.2, "volume": 203.0}, {"date": "2024-08-12", "close": 63.2, "volume": 758.0}, {"date": "2024-08-13", "close": 64.0, "volume": 320.0}, {"date": "2024-08-14", "close": 62.8, "volume": 257.0}, {"date": "2024-08-15", "close": 63.6, "volume": 303.0}, {"date": "2024-08-16", "close": 71.6, "volume": 1937.0}, {"date": "2024-08-19", "close": 90.4, "volume": 1842.0}, {"date": "2024-08-20", "close": 79.6, "volume": 1643.0}, {"date": "2024-08-21", "close": 85.2, "volume": 633.0}, {"date": "2024-08-22", "close": 89.6, "volume": 608.0}, {"date": "2024-08-23", "close": 86.6, "volume": 379.0}, {"date": "2024-08-26", "close": 86.8, "volume": 711.0}, {"date": "2024-08-27", "close": 89.6, "volume": 178.0}, {"date": "2024-08-28", "close": 90.8, "volume": 220.0}, {"date": "2024-08-29", "close": 90.4, "volume": 37.0}, {"date": "2024-08-30", "close": 89.2, "volume": 890.0}, {"date": "2024-09-03", "close": 87.76, "volume": 444.0}, {"date": "2024-09-04", "close": 85.2, "volume": 406.0}, {"date": "2024-09-05", "close": 86.0, "volume": 160.0}, {"date": "2024-09-06", "close": 88.8, "volume": 236.0}, {"date": "2024-09-09", "close": 88.0, "volume": 859.0}, {"date": "2024-09-10", "close": 86.8, "volume": 416.0}, {"date": "2024-09-11", "close": 85.2, "volume": 733.0}, {"date": "2024-09-12", "close": 84.8, "volume": 494.0}, {"date": "2024-09-13", "close": 87.6, "volume": 243.0}, {"date": "2024-09-16", "close": 86.4, "volume": 329.0}, {"date": "2024-09-17", "close": 87.6, "volume": 281.0}, {"date": "2024-09-18", "close": 81.6, "volume": 566.0}, {"date": "2024-09-19", "close": 82.0, "volume": 278.0}, {"date": "2024-09-20", "close": 81.2, "volume": 4015.0}, {"date": "2024-09-23", "close": 80.4, "volume": 368.0}, {"date": "2024-09-24", "close": 81.2, "volume": 1001.0}, {"date": "2024-09-25", "close": 74.0, "volume": 261.0}, {"date": "2024-09-26", "close": 82.8, "volume": 515.0}, {"date": "2024-09-27", "close": 86.0, "volume": 883.0}, {"date": "2024-09-30", "close": 86.4, "volume": 463.0}, {"date": "2024-10-01", "close": 80.4, "volume": 182.0}, {"date": "2024-10-02", "close": 82.0, "volume": 64.0}, {"date": "2024-10-03", "close": 81.2, "volume": 301.0}, {"date": "2024-10-04", "close": 83.2, "volume": 633.0}, {"date": "2024-10-07", "close": 80.8, "volume": 777.0}, {"date": "2024-10-08", "close": 75.6, "volume": 142.0}, {"date": "2024-10-09", "close": 67.2, "volume": 468.0}, {"date": "2024-10-10", "close": 78.0, "volume": 618.0}, {"date": "2024-10-11", "close": 77.6, "volume": 120.0}, {"date": "2024-10-14", "close": 80.0, "volume": 334.0}, {"date": "2024-10-15", "close": 78.4, "volume": 138.0}, {"date": "2024-10-16", "close": 82.4, "volume": 177.0}, {"date": "2024-10-17", "close": 81.6, "volume": 74.0}, {"date": "2024-10-18", "close": 81.6, "volume": 145.0}, {"date": "2024-10-21", "close": 83.6, "volume": 165.0}, {"date": "2024-10-22", "close": 82.8, "volume": 191.0}, {"date": "2024-10-23", "close": 82.004, "volume": 240.0}, {"date": "2024-10-24", "close": 82.0, "volume": 234.0}, {"date": "2024-10-25", "close": 79.4, "volume": 98.0}, {"date": "2024-10-28", "close": 77.828, "volume": 341.0}, {"date": "2024-10-29", "close": 81.6, "volume": 420.0}, {"date": "2024-10-30", "close": 79.6, "volume": 117.0}, {"date": "2024-10-31", "close": 77.6, "volume": 305.0}, {"date": "2024-11-01", "close": 76.8, "volume": 291.0}, {"date": "2024-11-04", "close": 76.0, "volume": 322.0}, {"date": "2024-11-05", "close": 76.0, "volume": 271.0}, {"date": "2024-11-06", "close": 79.2, "volume": 128.0}, {"date": "2024-11-07", "close": 78.8, "volume": 581.0}, {"date": "2024-11-08", "close": 78.0, "volume": 104.0}, {"date": "2024-11-11", "close": 76.0, "volume": 242.0}, {"date": "2024-11-12", "close": 78.0, "volume": 311.0}, {"date": "2024-11-13", "close": 73.1, "volume": 682.0}, {"date": "2024-11-14", "close": 68.4, "volume": 136.0}, {"date": "2024-11-15", "close": 65.6, "volume": 781.0}, {"date": "2024-11-18", "close": 65.2, "volume": 299.0}, {"date": "2024-11-19", "close": 64.8, "volume": 1156.0}, {"date": "2024-11-20", "close": 66.0, "volume": 287.0}, {"date": "2024-11-21", "close": 66.4, "volume": 1330.0}, {"date": "2024-11-22", "close": 65.6, "volume": 627.0}, {"date": "2024-11-25", "close": 66.4, "volume": 434.0}, {"date": "2024-11-26", "close": 66.4, "volume": 1102.0}, {"date": "2024-11-27", "close": 62.8, "volume": 1258.0}, {"date": "2024-11-29", "close": 67.2, "volume": 801.0}, {"date": "2024-12-02", "close": 68.0, "volume": 1949.0}, {"date": "2024-12-03", "close": 64.4, "volume": 624.0}, {"date": "2024-12-04", "close": 65.6, "volume": 554.0}, {"date": "2024-12-05", "close": 64.4, "volume": 395.0}, {"date": "2024-12-06", "close": 64.0, "volume": 2973.0}, {"date": "2024-12-09", "close": 64.0, "volume": 1261.0}, {"date": "2024-12-10", "close": 64.0, "volume": 2111.0}, {"date": "2024-12-11", "close": 63.6, "volume": 976.0}, {"date": "2024-12-12", "close": 62.8, "volume": 424.0}, {"date": "2024-12-13", "close": 61.2, "volume": 445.0}, {"date": "2024-12-16", "close": 58.8, "volume": 1583.0}, {"date": "2024-12-17", "close": 63.2, "volume": 844.0}, {"date": "2024-12-18", "close": 64.0, "volume": 1546.0}, {"date": "2024-12-19", "close": 63.6, "volume": 978.0}, {"date": "2024-12-20", "close": 79.2, "volume": 9846.0}, {"date": "2024-12-23", "close": 78.0, "volume": 6761.0}, {"date": "2024-12-24", "close": 78.0, "volume": 246.0}, {"date": "2024-12-26", "close": 77.2, "volume": 1427.0}, {"date": "2024-12-27", "close": 78.6, "volume": 976.0}, {"date": "2024-12-30", "close": 75.2, "volume": 3129.0}, {"date": "2024-12-31", "close": 73.6, "volume": 3028.0}, {"date": "2025-01-02", "close": 76.004, "volume": 776.0}, {"date": "2025-01-03", "close": 80.0, "volume": 778.0}, {"date": "2025-01-06", "close": 80.0, "volume": 70558.0}, {"date": "2025-01-07", "close": 99.2, "volume": 1423559.0}, {"date": "2025-01-08", "close": 69.6, "volume": 56816.0}, {"date": "2025-01-10", "close": 68.8, "volume": 15786.0}, {"date": "2025-01-13", "close": 63.2, "volume": 14047.0}, {"date": "2025-01-14", "close": 62.8, "volume": 6597.0}, {"date": "2025-01-15", "close": 61.6, "volume": 8504.0}, {"date": "2025-01-16", "close": 64.8, "volume": 7407.0}, {"date": "2025-01-17", "close": 64.0, "volume": 4835.0}, {"date": "2025-01-21", "close": 69.2, "volume": 9534.0}, {"date": "2025-01-22", "close": 64.8, "volume": 11665.0}, {"date": "2025-01-23", "close": 65.6, "volume": 7069.0}, {"date": "2025-01-24", "close": 65.6, "volume": 6370.0}, {"date": "2025-01-27", "close": 62.0, "volume": 7413.0}, {"date": "2025-01-28", "close": 60.4, "volume": 2217.0}, {"date": "2025-01-29", "close": 56.4, "volume": 3876.0}, {"date": "2025-01-30", "close": 52.4, "volume": 9209.0}, {"date": "2025-01-31", "close": 51.2, "volume": 7677.0}, {"date": "2025-02-03", "close": 50.4, "volume": 2927.0}, {"date": "2025-02-04", "close": 52.4, "volume": 3316.0}, {"date": "2025-02-05", "close": 52.0, "volume": 1405.0}, {"date": "2025-02-06", "close": 52.4, "volume": 1372.0}, {"date": "2025-02-07", "close": 52.8, "volume": 2857.0}, {"date": "2025-02-10", "close": 51.6, "volume": 2774.0}, {"date": "2025-02-11", "close": 51.2, "volume": 2554.0}, {"date": "2025-02-12", "close": 50.8, "volume": 2143.0}, {"date": "2025-02-13", "close": 51.2, "volume": 2554.0}, {"date": "2025-02-14", "close": 58.0, "volume": 14549.0}, {"date": "2025-02-18", "close": 62.8, "volume": 35208.0}, {"date": "2025-02-19", "close": 61.2, "volume": 12907.0}, {"date": "2025-02-20", "close": 58.4, "volume": 3909.0}, {"date": "2025-02-21", "close": 53.6, "volume": 4768.0}, {"date": "2025-02-24", "close": 52.4, "volume": 2497.0}, {"date": "2025-02-25", "close": 48.4, "volume": 5349.0}, {"date": "2025-02-26", "close": 49.6, "volume": 1683.0}, {"date": "2025-02-27", "close": 49.6, "volume": 1432.0}, {"date": "2025-02-28", "close": 49.6, "volume": 1431.0}, {"date": "2025-03-03", "close": 46.8, "volume": 2570.0}, {"date": "2025-03-04", "close": 48.4, "volume": 2271.0}, {"date": "2025-03-05", "close": 46.0, "volume": 1420.0}, {"date": "2025-03-06", "close": 46.8, "volume": 1017.0}, {"date": "2025-03-07", "close": 46.8, "volume": 1083.0}, {"date": "2025-03-10", "close": 44.4, "volume": 1568.0}, {"date": "2025-03-11", "close": 46.0, "volume": 2254.0}, {"date": "2025-03-12", "close": 46.4, "volume": 728.0}, {"date": "2025-03-13", "close": 46.4, "volume": 357.0}, {"date": "2025-03-14", "close": 46.8, "volume": 1060.0}, {"date": "2025-03-17", "close": 51.2, "volume": 5758.0}, {"date": "2025-03-18", "close": 48.8, "volume": 1300.0}, {"date": "2025-03-19", "close": 51.2, "volume": 975.0}, {"date": "2025-03-20", "close": 50.0, "volume": 1564.0}, {"date": "2025-03-21", "close": 51.6, "volume": 1076.0}, {"date": "2025-03-24", "close": 52.4, "volume": 1634.0}, {"date": "2025-03-25", "close": 51.6, "volume": 1226.0}, {"date": "2025-03-26", "close": 49.6, "volume": 479.0}, {"date": "2025-03-27", "close": 47.2, "volume": 1020.0}, {"date": "2025-03-28", "close": 44.8, "volume": 1417.0}, {"date": "2025-03-31", "close": 37.204, "volume": 4001.0}, {"date": "2025-04-01", "close": 34.7, "volume": 2054.0}, {"date": "2025-04-02", "close": 39.24, "volume": 3998.0}, {"date": "2025-04-03", "close": 37.912, "volume": 1169.0}, {"date": "2025-04-04", "close": 35.848, "volume": 1382.0}, {"date": "2025-04-07", "close": 34.4, "volume": 1664.0}, {"date": "2025-04-08", "close": 35.616, "volume": 1643.0}, {"date": "2025-04-09", "close": 36.4, "volume": 1933.0}, {"date": "2025-04-10", "close": 34.62, "volume": 897.0}, {"date": "2025-04-11", "close": 34.6, "volume": 1127.0}, {"date": "2025-04-14", "close": 35.2, "volume": 808.0}, {"date": "2025-04-15", "close": 35.16, "volume": 1385.0}, {"date": "2025-04-16", "close": 33.204, "volume": 1337.0}, {"date": "2025-04-17", "close": 33.58, "volume": 997.0}, {"date": "2025-04-21", "close": 31.568, "volume": 3911.0}, {"date": "2025-04-22", "close": 31.592, "volume": 3222.0}, {"date": "2025-04-23", "close": 31.992, "volume": 2816.0}, {"date": "2025-04-24", "close": 32.988, "volume": 2292.0}, {"date": "2025-04-25", "close": 32.432, "volume": 3363.0}, {"date": "2025-04-28", "close": 32.56, "volume": 2048.0}, {"date": "2025-04-29", "close": 31.164, "volume": 2068.0}, {"date": "2025-04-30", "close": 29.588, "volume": 3587.0}, {"date": "2025-05-01", "close": 28.4, "volume": 4806.0}, {"date": "2025-05-02", "close": 30.84, "volume": 7285.0}, {"date": "2025-05-05", "close": 32.92, "volume": 1138.0}, {"date": "2025-05-06", "close": 34.0, "volume": 968.0}, {"date": "2025-05-07", "close": 33.4, "volume": 878.0}, {"date": "2025-05-08", "close": 33.344, "volume": 2075.0}, {"date": "2025-05-09", "close": 32.404, "volume": 278.0}, {"date": "2025-05-12", "close": 32.404, "volume": 1080.0}, {"date": "2025-05-13", "close": 35.56, "volume": 2606.0}, {"date": "2025-05-14", "close": 34.12, "volume": 2552.0}, {"date": "2025-05-15", "close": 35.596, "volume": 1126.0}, {"date": "2025-05-16", "close": 35.0, "volume": 2508.0}, {"date": "2025-05-19", "close": 33.6, "volume": 1715.0}, {"date": "2025-05-20", "close": 34.4, "volume": 1680.0}, {"date": "2025-05-21", "close": 33.608, "volume": 890.0}, {"date": "2025-05-22", "close": 34.104, "volume": 520.0}, {"date": "2025-05-23", "close": 33.48, "volume": 1395.0}, {"date": "2025-05-27", "close": 31.412, "volume": 5583.0}, {"date": "2025-05-28", "close": 33.2, "volume": 2164.0}, {"date": "2025-05-29", "close": 32.592, "volume": 3122.0}, {"date": "2025-05-30", "close": 29.912, "volume": 2029.0}, {"date": "2025-06-02", "close": 32.52, "volume": 3799.0}, {"date": "2025-06-03", "close": 31.4, "volume": 2017.0}, {"date": "2025-06-04", "close": 32.552, "volume": 565.0}, {"date": "2025-06-05", "close": 31.4, "volume": 985.0}, {"date": "2025-06-06", "close": 30.3, "volume": 2249.0}, {"date": "2025-06-09", "close": 28.4, "volume": 6611.0}, {"date": "2025-06-10", "close": 28.816, "volume": 1830.0}, {"date": "2025-06-11", "close": 28.96, "volume": 1819.0}, {"date": "2025-06-12", "close": 29.0, "volume": 3447.0}, {"date": "2025-06-13", "close": 27.26, "volume": 2490.0}, {"date": "2025-06-16", "close": 27.968, "volume": 1260.0}, {"date": "2025-06-17", "close": 27.244, "volume": 1074.0}, {"date": "2025-06-18", "close": 28.04, "volume": 862.0}, {"date": "2025-06-20", "close": 25.536, "volume": 2421.0}, {"date": "2025-06-23", "close": 20.8, "volume": 11422.0}, {"date": "2025-06-24", "close": 23.536, "volume": 2758.0}, {"date": "2025-06-25", "close": 23.56, "volume": 1895.0}, {"date": "2025-06-26", "close": 24.56, "volume": 1968.0}, {"date": "2025-06-27", "close": 21.88, "volume": 5201.0}, {"date": "2025-06-30", "close": 23.92, "volume": 2311.0}, {"date": "2025-07-01", "close": 24.48, "volume": 925.0}, {"date": "2025-07-02", "close": 25.68, "volume": 7825.0}, {"date": "2025-07-03", "close": 26.004, "volume": 574.0}, {"date": "2025-07-07", "close": 26.432, "volume": 2530.0}, {"date": "2025-07-08", "close": 26.312, "volume": 1285.0}, {"date": "2025-07-09", "close": 26.96, "volume": 1978.0}, {"date": "2025-07-10", "close": 27.52, "volume": 972.0}, {"date": "2025-07-11", "close": 28.216, "volume": 1015.0}, {"date": "2025-07-14", "close": 32.548, "volume": 17548.0}, {"date": "2025-07-15", "close": 30.764, "volume": 3737.0}, {"date": "2025-07-16", "close": 31.608, "volume": 1439.0}, {"date": "2025-07-17", "close": 30.4, "volume": 1805.0}, {"date": "2025-07-18", "close": 31.264, "volume": 2876.0}, {"date": "2025-07-21", "close": 30.064, "volume": 6648.0}, {"date": "2025-07-22", "close": 28.444, "volume": 3407.0}, {"date": "2025-07-23", "close": 29.56, "volume": 3489.0}, {"date": "2025-07-24", "close": 29.96, "volume": 2703.0}, {"date": "2025-07-25", "close": 34.496, "volume": 8479.0}, {"date": "2025-07-28", "close": 30.48, "volume": 4961.0}, {"date": "2025-07-29", "close": 29.24, "volume": 1309.0}, {"date": "2025-07-30", "close": 28.808, "volume": 1415.0}, {"date": "2025-07-31", "close": 28.16, "volume": 1087.0}, {"date": "2025-08-01", "close": 31.16, "volume": 8226.0}, {"date": "2025-08-04", "close": 32.0, "volume": 2270.0}, {"date": "2025-08-05", "close": 30.844, "volume": 530.0}, {"date": "2025-08-06", "close": 31.6, "volume": 713.0}, {"date": "2025-08-07", "close": 32.0, "volume": 1484.0}, {"date": "2025-08-08", "close": 32.76, "volume": 1115.0}, {"date": "2025-08-11", "close": 31.2, "volume": 829.0}, {"date": "2025-08-12", "close": 33.064, "volume": 807.0}, {"date": "2025-08-13", "close": 33.06, "volume": 2123.0}, {"date": "2025-08-14", "close": 30.82, "volume": 1656.0}, {"date": "2025-08-15", "close": 31.2, "volume": 1391.0}, {"date": "2025-08-18", "close": 30.64, "volume": 1048.0}, {"date": "2025-08-19", "close": 28.32, "volume": 2759.0}, {"date": "2025-08-20", "close": 27.52, "volume": 2391.0}, {"date": "2025-08-21", "close": 27.564, "volume": 971.0}, {"date": "2025-08-22", "close": 29.704, "volume": 717.0}, {"date": "2025-08-25", "close": 29.512, "volume": 2185.0}, {"date": "2025-08-26", "close": 30.004, "volume": 1509.0}, {"date": "2025-08-27", "close": 29.312, "volume": 1301.0}, {"date": "2025-08-28", "close": 28.984, "volume": 641.0}, {"date": "2025-08-29", "close": 27.096, "volume": 2776.0}, {"date": "2025-09-02", "close": 27.192, "volume": 348.0}, {"date": "2025-09-03", "close": 26.14, "volume": 13790.0}, {"date": "2025-09-04", "close": 25.996, "volume": 558.0}, {"date": "2025-09-05", "close": 26.14, "volume": 821.0}, {"date": "2025-09-08", "close": 27.776, "volume": 1777.0}, {"date": "2025-09-09", "close": 27.956, "volume": 1046.0}, {"date": "2025-09-10", "close": 27.608, "volume": 1527.0}, {"date": "2025-09-11", "close": 30.984, "volume": 7487.0}, {"date": "2025-09-12", "close": 30.396, "volume": 4991.0}, {"date": "2025-09-15", "close": 28.532, "volume": 5104.0}, {"date": "2025-09-16", "close": 28.008, "volume": 3542.0}, {"date": "2025-09-17", "close": 29.388, "volume": 1954.0}, {"date": "2025-09-18", "close": 28.712, "volume": 1530.0}, {"date": "2025-09-19", "close": 29.768, "volume": 4980.0}, {"date": "2025-09-22", "close": 29.056, "volume": 2437.0}, {"date": "2025-09-23", "close": 29.44, "volume": 6763.0}, {"date": "2025-09-24", "close": 29.816, "volume": 1840.0}, {"date": "2025-09-25", "close": 27.036, "volume": 5610.0}, {"date": "2025-09-26", "close": 26.892, "volume": 1429.0}, {"date": "2025-09-29", "close": 26.04, "volume": 3918.0}, {"date": "2025-09-30", "close": 25.8, "volume": 4204.0}, {"date": "2025-10-01", "close": 26.056, "volume": 5011.0}, {"date": "2025-10-02", "close": 27.0, "volume": 6896.0}, {"date": "2025-10-03", "close": 25.676, "volume": 13103.0}, {"date": "2025-10-06", "close": 25.604, "volume": 12243.0}, {"date": "2025-10-07", "close": 25.984, "volume": 9476.0}, {"date": "2025-10-08", "close": 24.76, "volume": 26954.0}, {"date": "2025-10-09", "close": 22.704, "volume": 20665.0}, {"date": "2025-10-10", "close": 21.296, "volume": 22730.0}, {"date": "2025-10-13", "close": 21.204, "volume": 6676.0}, {"date": "2025-10-14", "close": 20.912, "volume": 8586.0}, {"date": "2025-10-15", "close": 20.764, "volume": 17802.0}, {"date": "2025-10-16", "close": 20.328, "volume": 7002.0}, {"date": "2025-10-17", "close": 20.172, "volume": 4320.0}, {"date": "2025-10-20", "close": 22.0, "volume": 568065.0}, {"date": "2025-10-21", "close": 26.5, "volume": 127442.0}, {"date": "2025-10-22", "close": 26.768, "volume": 31824.0}, {"date": "2025-10-23", "close": 54.0, "volume": 2403863.0}, {"date": "2025-10-24", "close": 38.464, "volume": 563326.0}, {"date": "2025-10-27", "close": 30.804, "volume": 105343.0}, {"date": "2025-10-28", "close": 33.844, "volume": 144393.0}, {"date": "2025-10-29", "close": 40.4, "volume": 2666528.0}, {"date": "2025-10-30", "close": 52.8, "volume": 2279034.0}, {"date": "2025-10-31", "close": 62.4, "volume": 5078923.0}, {"date": "2025-11-03", "close": 79.2, "volume": 1584879.0}, {"date": "2025-11-04", "close": 53.6, "volume": 642092.0}, {"date": "2025-11-05", "close": 46.8, "volume": 454943.0}, {"date": "2025-11-06", "close": 53.6, "volume": 497106.0}, {"date": "2025-11-07", "close": 44.4, "volume": 302458.0}, {"date": "2025-11-10", "close": 48.0, "volume": 198797.0}, {"date": "2025-11-11", "close": 45.2, "volume": 95306.0}, {"date": "2025-11-12", "close": 47.6, "volume": 114093.0}, {"date": "2025-11-13", "close": 42.8, "volume": 109982.0}, {"date": "2025-11-14", "close": 35.212, "volume": 150445.0}, {"date": "2025-11-17", "close": 29.608, "volume": 121123.0}, {"date": "2025-11-18", "close": 33.0, "volume": 63125.0}, {"date": "2025-11-19", "close": 30.644, "volume": 58975.0}, {"date": "2025-11-20", "close": 27.424, "volume": 70908.0}, {"date": "2025-11-21", "close": 28.4, "volume": 58646.0}, {"date": "2025-11-24", "close": 28.784, "volume": 33903.0}, {"date": "2025-11-25", "close": 26.192, "volume": 52405.0}, {"date": "2025-11-26", "close": 25.604, "volume": 56374.0}, {"date": "2025-11-28", "close": 25.648, "volume": 27325.0}, {"date": "2025-12-01", "close": 22.624, "volume": 50780.0}, {"date": "2025-12-02", "close": 22.804, "volume": 32371.0}, {"date": "2025-12-03", "close": 23.988, "volume": 42954.0}, {"date": "2025-12-04", "close": 23.608, "volume": 24880.0}, {"date": "2025-12-05", "close": 21.92, "volume": 39779.0}, {"date": "2025-12-08", "close": 23.476, "volume": 36658.0}, {"date": "2025-12-09", "close": 23.68, "volume": 37737.0}, {"date": "2025-12-10", "close": 22.62, "volume": 34696.0}, {"date": "2025-12-11", "close": 20.556, "volume": 47083.0}, {"date": "2025-12-12", "close": 19.704, "volume": 40988.0}, {"date": "2025-12-15", "close": 16.496, "volume": 69594.0}, {"date": "2025-12-16", "close": 17.6, "volume": 25563.0}, {"date": "2025-12-17", "close": 16.624, "volume": 18649.0}, {"date": "2025-12-18", "close": 17.148, "volume": 40152.0}, {"date": "2025-12-19", "close": 17.536, "volume": 26614.0}, {"date": "2025-12-22", "close": 17.796, "volume": 24696.0}, {"date": "2025-12-23", "close": 18.664, "volume": 47053.0}, {"date": "2025-12-24", "close": 17.08, "volume": 30997.0}, {"date": "2025-12-26", "close": 17.392, "volume": 25314.0}, {"date": "2025-12-29", "close": 16.116, "volume": 66337.0}, {"date": "2025-12-30", "close": 16.36, "volume": 21947.0}, {"date": "2025-12-31", "close": 11.52, "volume": 237095.0}, {"date": "2026-01-02", "close": 12.36, "volume": 113658.0}, {"date": "2026-01-05", "close": 15.1, "volume": 91835.0}, {"date": "2026-01-06", "close": 15.188, "volume": 164622.0}, {"date": "2026-01-07", "close": 13.96, "volume": 74024.0}, {"date": "2026-01-08", "close": 14.016, "volume": 35393.0}, {"date": "2026-01-09", "close": 14.2, "volume": 57206.0}, {"date": "2026-01-12", "close": 13.2, "volume": 43086.0}, {"date": "2026-01-13", "close": 12.548, "volume": 48290.0}, {"date": "2026-01-14", "close": 12.208, "volume": 42591.0}, {"date": "2026-01-15", "close": 12.044, "volume": 20135.0}, {"date": "2026-01-16", "close": 11.76, "volume": 21331.0}, {"date": "2026-01-20", "close": 11.352, "volume": 32046.0}, {"date": "2026-01-21", "close": 12.448, "volume": 48518.0}, {"date": "2026-01-22", "close": 14.112, "volume": 92311.0}, {"date": "2026-01-23", "close": 13.532, "volume": 48118.0}, {"date": "2026-01-26", "close": 12.7, "volume": 241849.0}, {"date": "2026-01-27", "close": 12.668, "volume": 42137.0}, {"date": "2026-01-28", "close": 12.8, "volume": 61228.0}, {"date": "2026-01-29", "close": 11.8, "volume": 48230.0}, {"date": "2026-01-30", "close": 11.56, "volume": 21977.0}, {"date": "2026-02-02", "close": 12.576, "volume": 24862.0}, {"date": "2026-02-03", "close": 12.064, "volume": 16592.0}, {"date": "2026-02-04", "close": 11.844, "volume": 20308.0}, {"date": "2026-02-05", "close": 10.92, "volume": 24423.0}, {"date": "2026-02-06", "close": 12.024, "volume": 44415.0}, {"date": "2026-02-09", "close": 12.532, "volume": 26215.0}, {"date": "2026-02-10", "close": 12.6, "volume": 6565.0}, {"date": "2026-02-11", "close": 12.38, "volume": 17214.0}, {"date": "2026-02-12", "close": 11.44, "volume": 17569.0}, {"date": "2026-02-13", "close": 11.444, "volume": 10117.0}, {"date": "2026-02-17", "close": 11.964, "volume": 15485.0}, {"date": "2026-02-18", "close": 12.752, "volume": 18311.0}, {"date": "2026-02-19", "close": 12.548, "volume": 11444.0}, {"date": "2026-02-20", "close": 12.02, "volume": 13977.0}, {"date": "2026-02-23", "close": 11.472, "volume": 11677.0}, {"date": "2026-02-24", "close": 11.584, "volume": 4928.0}, {"date": "2026-02-25", "close": 11.76, "volume": 18550.0}, {"date": "2026-02-26", "close": 11.6, "volume": 17570.0}, {"date": "2026-02-27", "close": 11.28, "volume": 5238.0}, {"date": "2026-03-02", "close": 12.4, "volume": 29440.0}, {"date": "2026-03-03", "close": 11.32, "volume": 28871.0}, {"date": "2026-03-04", "close": 11.916, "volume": 30091.0}, {"date": "2026-03-05", "close": 11.724, "volume": 10522.0}, {"date": "2026-03-06", "close": 11.992, "volume": 22978.0}, {"date": "2026-03-09", "close": 12.664, "volume": 27393.0}, {"date": "2026-03-10", "close": 12.148, "volume": 15464.0}, {"date": "2026-03-11", "close": 11.9, "volume": 10204.0}, {"date": "2026-03-12", "close": 12.092, "volume": 15728.0}, {"date": "2026-03-13", "close": 14.0, "volume": 147727.0}, {"date": "2026-03-16", "close": 11.484, "volume": 86696.0}, {"date": "2026-03-17", "close": 11.844, "volume": 18616.0}, {"date": "2026-03-18", "close": 11.708, "volume": 30283.0}, {"date": "2026-03-19", "close": 11.6, "volume": 45698.0}, {"date": "2026-03-20", "close": 9.756, "volume": 46405.0}, {"date": "2026-03-23", "close": 10.704, "volume": 22633.0}, {"date": "2026-03-24", "close": 9.768, "volume": 24593.0}, {"date": "2026-03-25", "close": 9.466, "volume": 20297.0}, {"date": "2026-03-26", "close": 9.204, "volume": 28610.0}, {"date": "2026-03-27", "close": 8.796, "volume": 15848.0}, {"date": "2026-03-30", "close": 8.216, "volume": 22045.0}, {"date": "2026-03-31", "close": 9.244, "volume": 17943.0}, {"date": "2026-04-01", "close": 9.068, "volume": 18601.0}, {"date": "2026-04-02", "close": 9.592, "volume": 24400.0}, {"date": "2026-04-06", "close": 10.04, "volume": 23612.0}, {"date": "2026-04-07", "close": 9.384, "volume": 19001.0}, {"date": "2026-04-08", "close": 6.608, "volume": 158862.0}, {"date": "2026-04-09", "close": 6.664, "volume": 83763.0}, {"date": "2026-04-10", "close": 6.0, "volume": 54449.0}, {"date": "2026-04-13", "close": 6.08, "volume": 110819.0}, {"date": "2026-04-14", "close": 5.86, "volume": 66055.0}, {"date": "2026-04-15", "close": 6.1, "volume": 122642.0}, {"date": "2026-04-16", "close": 5.94, "volume": 57369.0}, {"date": "2026-04-17", "close": 6.26, "volume": 88176.0}, {"date": "2026-04-20", "close": 6.62, "volume": 44831.0}, {"date": "2026-04-21", "close": 6.19, "volume": 41042.0}, {"date": "2026-04-22", "close": 6.24, "volume": 21443.0}, {"date": "2026-04-23", "close": 5.57, "volume": 61627.0}, {"date": "2026-04-24", "close": 5.56, "volume": 23024.0}, {"date": "2026-04-27", "close": 5.53, "volume": 32624.0}, {"date": "2026-04-28", "close": 5.42, "volume": 27896.0}, {"date": "2026-04-29", "close": 5.95, "volume": 92780.0}, {"date": "2026-04-30", "close": 6.56, "volume": 98684.0}, {"date": "2026-05-01", "close": 6.47, "volume": 77801.0}, {"date": "2026-05-04", "close": 6.44, "volume": 34721.0}, {"date": "2026-05-05", "close": 6.3, "volume": 25422.0}, {"date": "2026-05-06", "close": 6.19, "volume": 22028.0}, {"date": "2026-05-07", "close": 5.7899, "volume": 64444.0}, {"date": "2026-05-08", "close": 5.945, "volume": 21191.0}, {"date": "2026-05-11", "close": 6.0, "volume": 33096.0}, {"date": "2026-05-12", "close": 5.64, "volume": 43543.0}, {"date": "2026-05-13", "close": 5.83, "volume": 68052.0}, {"date": "2026-05-14", "close": 6.27, "volume": 67615.0}, {"date": "2026-05-15", "close": 5.77, "volume": 40659.0}, {"date": "2026-05-18", "close": 5.725, "volume": 9266.0}, {"date": "2026-05-19", "close": 5.5, "volume": 26752.0}, {"date": "2026-05-20", "close": 5.53, "volume": 11275.0}, {"date": "2026-05-21", "close": 5.84, "volume": 22327.0}, {"date": "2026-05-22", "close": 6.27, "volume": 57635.0}, {"date": "2026-05-26", "close": 6.45, "volume": 82357.0}, {"date": "2026-05-27", "close": 6.22, "volume": 18840.0}, {"date": "2026-05-28", "close": 6.03, "volume": 36516.0}, {"date": "2026-05-29", "close": 5.81, "volume": 42109.0}, {"date": "2026-06-01", "close": 5.49, "volume": 53163.0}, {"date": "2026-06-02", "close": 5.45, "volume": 29353.0}, {"date": "2026-06-03", "close": 5.6, "volume": 13943910.0}, {"date": "2026-06-04", "close": 5.41, "volume": 612852.0}, {"date": "2026-06-05", "close": 4.71, "volume": 264070.0}, {"date": "2026-06-08", "close": 4.77, "volume": 142973.0}, {"date": "2026-06-09", "close": 4.93, "volume": 161955.0}, {"date": "2026-06-10", "close": 5.35, "volume": 129902.0}, {"date": "2026-06-11", "close": 5.78, "volume": 90867.0}, {"date": "2026-06-12", "close": 5.48, "volume": 79897.0}, {"date": "2026-06-15", "close": 5.75, "volume": 91156.0}, {"date": "2026-06-16", "close": 5.79, "volume": 33008.0}, {"date": "2026-06-17", "close": 5.62, "volume": 28883.0}, {"date": "2026-06-18", "close": 5.92, "volume": 108057.0}, {"date": "2026-06-22", "close": 5.66, "volume": 28495.0}, {"date": "2026-06-23", "close": 5.44, "volume": 34772.0}, {"date": "2026-06-24", "close": 5.43, "volume": 30904.0}, {"date": "2026-06-25", "close": 5.25, "volume": 18119.0}, {"date": "2026-06-26", "close": 5.0, "volume": 188055.0}, {"date": "2026-06-29", "close": 5.35, "volume": 27457.0}, {"date": "2026-06-30", "close": 5.21, "volume": 14733.0}, {"date": "2026-07-01", "close": 5.33, "volume": 14594.0}, {"date": "2026-07-02", "close": 5.085, "volume": 23616.0}, {"date": "2026-07-06", "close": 5.6, "volume": 82029.0}, {"date": "2026-07-07", "close": 5.33, "volume": 24245.0}, {"date": "2026-07-08", "close": 5.21, "volume": 14928.0}, {"date": "2026-07-09", "close": 5.21, "volume": 9900.0}, {"date": "2026-07-10", "close": 5.24, "volume": 15350.0}, {"date": "2026-07-13", "close": 5.05, "volume": 12110.0}, {"date": "2026-07-14", "close": 5.47, "volume": 35314.0}, {"date": "2026-07-15", "close": 5.49, "volume": 54873.0}, {"date": "2026-07-16", "close": 5.41, "volume": 15483.0}, {"date": "2026-07-17", "close": 5.32, "volume": 29880.0}, {"date": "2026-07-20", "close": 5.23, "volume": 7235.0}, {"date": "2026-07-21", "close": 5.37, "volume": 12321.0}, {"date": "2026-07-22", "close": 5.22, "volume": 14189.0}, {"date": "2026-07-23", "close": 5.1, "volume": 17731.0}, {"date": "2026-07-24", "close": 4.84, "volume": 11665.0}, {"date": "2026-07-27", "close": 4.78, "volume": 15073.0}, {"date": "2026-07-28", "close": 4.87, "volume": 12823.0}, {"date": "2026-07-29", "close": 4.52, "volume": 39993.0}, {"date": "2026-07-30", "close": 4.79, "volume": 12987.0}, {"date": "2026-07-31", "close": 4.7492, "volume": 13267.0}, {"date": "2026-08-03", "close": 5.08, "volume": 11283.0}, {"date": "2026-08-04", "close": 5.43, "volume": 38402.0}, {"date": "2026-08-05", "close": 5.26, "volume": 9188.0}, {"date": "2026-08-06", "close": 5.11, "volume": 11412.0}, {"date": "2026-08-07", "close": 5.32, "volume": 44121.0}, {"date": "2026-08-10", "close": 5.35, "volume": 14546.0}, {"date": "2026-08-11", "close": 5.35, "volume": 13072.0}, {"date": "2026-08-12", "close": 5.58, "volume": 11531.0}, {"date": "2026-08-13", "close": 5.77, "volume": 100464.0}, {"date": "2026-08-14", "close": 5.22, "volume": 45096.0}, {"date": "2026-08-17", "close": 5.42, "volume": 16830.0}, {"date": "2026-08-18", "close": 5.63, "volume": 40633.0}, {"date": "2026-08-19", "close": 5.43, "volume": 19486.0}, {"date": "2026-08-20", "close": 5.76, "volume": 39102.0}, {"date": "2026-08-21", "close": 5.7, "volume": 10962.0}, {"date": "2026-08-24", "close": 5.28, "volume": 24735.0}, {"date": "2026-08-25", "close": 5.31, "volume": 31681.0}, {"date": "2026-08-26", "close": 5.45, "volume": 8793.0}, {"date": "2026-08-27", "close": 5.43, "volume": 19353.0}, {"date": "2026-08-28", "close": 5.37, "volume": 16613.0}, {"date": "2026-08-31", "close": 5.21, "volume": 4014.0}, {"date": "2026-09-01", "close": 5.0899, "volume": 9633.0}, {"date": "2026-09-02", "close": 5.05, "volume": 13396.0}, {"date": "2026-09-03", "close": 4.79, "volume": 35249.0}, {"date": "2026-09-04", "close": 4.87, "volume": 7270.0}, {"date": "2026-09-08", "close": 4.96, "volume": 17177.0}, {"date": "2026-09-09", "close": 4.75, "volume": 18855.0}, {"date": "2026-09-10", "close": 4.66, "volume": 13705.0}, {"date": "2026-09-11", "close": 4.81, "volume": 10203.0}, {"date": "2026-09-14", "close": 4.89, "volume": 7103.0}, {"date": "2026-09-15", "close": 4.715, "volume": 2037.0}, {"date": "2026-09-16", "close": 4.66, "volume": 5549.0}, {"date": "2026-09-17", "close": 4.73, "volume": 10134.0}, {"date": "2026-09-18", "close": 4.72, "volume": 9034.0}], "refreshing": true}