{"ticker": "PFSA", "overview": {"cik": "1859807", "ticker": "PFSA", "name": "Profusa, Inc.", "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "sic": "3841", "announcements": [{"form": "8-K", "date": "2026-09-01", "title": "CURRENT REPORT", "accession": "0001213900-26-095984", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-31", "title": "CURRENT REPORT", "accession": "0001213900-26-095405", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-08-28", "title": "PROXY STATEMENT", "accession": "0001213900-26-095087", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "CURRENT REPORT", "accession": "0001213900-26-092597", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-20", "title": "CURRENT REPORT", "accession": "0001213900-26-091905", "price_sensitive": true}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001213900-26-091841", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-08-19", "title": "Form SCHEDULE 13D", "accession": "0001213900-26-091840", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001213900-26-091839", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-19", "title": "QUARTERLY REPORT", "accession": "0001213900-26-091696", "price_sensitive": true}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000207", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-08-18", "title": "PROXY STATEMENT", "accession": "0001213900-26-091323", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000204", "price_sensitive": false}, {"form": "NT 10-Q", "date": "2026-08-14", "title": "NOTIFICATION OF LATE FILING", "accession": "0001213900-26-090082", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000201", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "CURRENT REPORT", "accession": "0001213900-26-089362", "price_sensitive": true}, {"form": "4", "date": "2026-08-12", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000194", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000191", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000185", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-04", "title": "Form SCHEDULE 13G/A", "accession": "0001753926-26-001321", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000183", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-31", "title": "CURRENT REPORT", "accession": "0001213900-26-084064", "price_sensitive": true}, {"form": "4", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000178", "price_sensitive": false}, {"form": "3", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000177", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "CURRENT REPORT", "accession": "0001213900-26-081560", "price_sensitive": true}, {"form": "424B3", "date": "2026-07-07", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-075771", "price_sensitive": false}]}, "description": "Profusa, Inc. trades as PFSA on the NASDAQ and is registered in the United States, classified under Surgical & Medical Instruments & Apparatus (SIC 3841). Privy Trades holds 26 insider filings for the company, from July 2026 to August 2026. Across those, 1 insider disclosed 5 open-market purchases totalling $21.70K against 2 sales totalling $112.12K. The most recent filing on record is dated 27 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 5, "buy_sum": 21696.542, "sell_n": 2, "sell_sum": 112119.326, "net": -90422.784, "insiders": 1, "first_date": "2026-07-29", "last_date": "2026-08-17"}, "metrics": {"ticker": "PFSA", "has_prices": true, "as_of": "2026-09-22", "last": 2.17, "prev_close": 1.94, "change": 0.22999999999999998, "change_pct": 0.11855670103092783, "session_volume": 4049564.0, "vwap_5": 2.0885446122009044, "vwap_20": 2.7175800769818026, "vwap_60": 20.63073025918388, "vwap_250": 29.485999181500585, "high_52w": 1543.1358, "low_52w": 1.78, "avg_volume_20": 582761.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001753926-26-002014", "src": "13DG", "ticker": "PFSA", "cik": "1859807", "company": "Profusa, Inc.", "company_raw": "Profusa, Inc.", "who": "Ascent Partners Fund LLC", "who_key": "Ascent Partners Fund 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Ascent Partners Fund LLC moves to a 9.99% passive stake in PFSA", "source_url": "https://www.sec.gov/Archives/edgar/data/2059960/0001753926-26-002014-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9525}, {"id": "0001213900-26-097491", "src": "INSIDERS", "ticker": "PFSA", "cik": "1859807", "company": "Profusa, Inc.", "company_raw": "Profusa, Inc.", "who": "Fred S. Knechtel", "who_key": "Knechtel Fred S.", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO files routine paperwork on PFSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1859807/000121390026097491/0001213900-26-097491-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106005}, {"id": "0001213900-26-097490", "src": "INSIDERS", "ticker": "PFSA", "cik": "1859807", "company": "Profusa, Inc.", "company_raw": "Profusa, Inc.", "who": "Jack E. Stover", "who_key": "STOVER JACK E", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO files routine paperwork on PFSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1859807/000121390026097490/0001213900-26-097490-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106005}, {"id": "13DG-0001213900-26-091840", "src": "13DG", "ticker": "PFSA", "cik": "1859807", "company": "Profusa, Inc.", "company_raw": "Profusa, Inc.", "who": "NorthView Sponsor I, LLC", "who_key": "NorthView Sponsor I, LLC", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "NorthView Sponsor I, LLC takes a 49.9% activist stake in PFSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1890761/0001213900-26-091840-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108885}, {"id": "0001475597-26-000207", "src": "INSIDERS", "ticker": "PFSA", "cik": "1859807", "company": "Profusa, Inc.", "company_raw": "Profusa, Inc.", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 109266.3, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Big holder trims $109K of PFSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1859807/000147559726000207/0001475597-26-000207-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111765}, {"id": "0001475597-26-000204", "src": "INSIDERS", "ticker": "PFSA", "cik": "1859807", "company": "Profusa, Inc.", "company_raw": "Profusa, Inc.", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 2853.0260000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "10% owner sells $3K of PFSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1859807/000147559726000204/0001475597-26-000204-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "0001213900-26-091841", "src": "INSIDERS", "ticker": "PFSA", "cik": "1859807", "company": "Profusa, Inc.", "company_raw": "Profusa, Inc.", "who": "Fred S. Knechtel", "who_key": "Knechtel Fred S.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1292521.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO files routine paperwork on PFSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1859807/000121390026091841/0001213900-26-091841-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118965}, {"id": "0001213900-26-091839", "src": "INSIDERS", "ticker": "PFSA", "cik": "1859807", "company": "Profusa, Inc.", "company_raw": "Profusa, Inc.", "who": "Jack E. Stover", "who_key": "STOVER JACK E", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1292521.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO files routine paperwork on PFSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1859807/000121390026091839/0001213900-26-091839-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118965}, {"id": "0001475597-26-000201", "src": "INSIDERS", "ticker": "PFSA", "cik": "1859807", "company": "Profusa, Inc.", "company_raw": "Profusa, Inc.", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 5383.94, "score": 22.9, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Big holder adds $5K of PFSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1859807/000147559726000201/0001475597-26-000201-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118965}, {"id": "0001475597-26-000194", "src": "INSIDERS", "ticker": "PFSA", "cik": "1859807", "company": "Profusa, Inc.", "company_raw": "Profusa, Inc.", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 3791.104, "score": 21.2, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "10% owner buys $4K more of PFSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1859807/000147559726000194/0001475597-26-000194-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121845}, {"id": "0001475597-26-000191", "src": "INSIDERS", "ticker": "PFSA", "cik": "1859807", "company": "Profusa, Inc.", "company_raw": "Profusa, Inc.", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 873.218, "score": 15.9, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Major holder piles $873 into PFSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1859807/000147559726000191/0001475597-26-000191-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127605}, {"id": "0001475597-26-000183", "src": "INSIDERS", "ticker": "PFSA", "cik": "1859807", "company": "Profusa, Inc.", "company_raw": "Profusa, Inc.", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 10325.18, "score": 26.7, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Big holder adds $10K of PFSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1859807/000147559726000183/0001475597-26-000183-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136245}, {"id": "0001475597-26-000178", "src": "INSIDERS", "ticker": "PFSA", "cik": "1859807", "company": "Profusa, Inc.", "company_raw": "Profusa, Inc.", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1323.1, "score": 17.1, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "The whale tops up: $1K of PFSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1859807/000147559726000178/0001475597-26-000178-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139125}, {"id": "13DG-0001753926-26-001321", "src": "13DG", "ticker": "PFSA", "cik": "1859807", "company": "Profusa, Inc.", "company_raw": "Profusa, Inc.", "who": "Ascent Partners Fund LLC", "who_key": "Ascent Partners Fund 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Ascent Partners Fund LLC moves to a 9.99% passive stake in PFSA", "source_url": "https://www.sec.gov/Archives/edgar/data/2059960/0001753926-26-001321-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0001753926-26-000990", "src": "13DG", "ticker": "PFSA", "cik": "1859807", "company": "Profusa, Inc.", "company_raw": "Profusa, Inc.", "who": "Ascent Partners Fund LLC", "who_key": "Ascent Partners Fund 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Ascent Partners Fund LLC moves to a 9.99% passive stake in PFSA", "source_url": "https://www.sec.gov/Archives/edgar/data/2059960/0001753926-26-000990-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216885}, {"id": "0001213900-26-052488", "src": "INSIDERS", "ticker": "PFSA", "cik": "1859807", "company": "Profusa, Inc.", "company_raw": "Profusa, Inc.", "who": "Fred S. Knechtel", "who_key": "Knechtel Fred S.", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO files routine paperwork on PFSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1859807/000121390026052488/0001213900-26-052488-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262965}, {"id": "0001213900-26-052627", "src": "INSIDERS", "ticker": "PFSA", "cik": "1859807", "company": "Profusa, Inc.", "company_raw": "Profusa, Inc.", "who": "Jack E. Stover", "who_key": "STOVER JACK E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on PFSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1859807/000121390026052627/0001213900-26-052627-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262965}, {"id": "0001213900-26-009029", "src": "INSIDERS", "ticker": "PFSA", "cik": "1859807", "company": "Profusa, Inc.", "company_raw": "Profusa, Inc.", "who": "Peter O'Rourke", "who_key": "O'Rourke Peter", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on PFSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1859807/000121390026009029/0001213900-26-009029-index.htm", "trade_date": "2026-01-26", "timestamp": "2026-01-26", "mins": 404085}, {"id": "0001213900-26-009030", "src": "INSIDERS", "ticker": "PFSA", "cik": "1859807", "company": "Profusa, Inc.", "company_raw": "Profusa, Inc.", "who": "Lauren Chung", "who_key": "Chung Lauren", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on PFSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1859807/000121390026009030/0001213900-26-009030-index.htm", "trade_date": "2026-01-26", "timestamp": "2026-01-26", "mins": 404085}, {"id": "0001213900-26-009033", "src": "INSIDERS", "ticker": "PFSA", "cik": "1859807", "company": "Profusa, Inc.", "company_raw": "Profusa, Inc.", "who": "Rajesh Asarpota", "who_key": "Asarpota Rajesh", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on PFSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1859807/000121390026009033/0001213900-26-009033-index.htm", "trade_date": "2026-01-26", "timestamp": "2026-01-26", "mins": 404085}, {"id": "0001213900-26-009374", "src": "INSIDERS", "ticker": "PFSA", "cik": "1859807", "company": "Profusa, Inc.", "company_raw": "Profusa, Inc.", "who": "Jack E. Stover", "who_key": "STOVER JACK E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on PFSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1859807/000121390026009374/0001213900-26-009374-index.htm", "trade_date": "2026-01-26", "timestamp": "2026-01-26", "mins": 404085}, {"id": "0001213900-26-010226", "src": "INSIDERS", "ticker": "PFSA", "cik": "1859807", "company": "Profusa, Inc.", "company_raw": "Profusa, Inc.", "who": "Lauren Chung", "who_key": "Chung Lauren", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on PFSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1859807/000121390026010226/0001213900-26-010226-index.htm", "trade_date": "2026-01-26", "timestamp": "2026-01-26", "mins": 404085}, {"id": "0001213900-26-010228", "src": "INSIDERS", "ticker": "PFSA", "cik": "1859807", "company": "Profusa, Inc.", "company_raw": "Profusa, Inc.", "who": "Jack E. Stover", "who_key": "STOVER JACK E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on PFSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1859807/000121390026010228/0001213900-26-010228-index.htm", "trade_date": "2026-01-26", "timestamp": "2026-01-26", "mins": 404085}, {"id": "0001213900-26-010492", "src": "INSIDERS", "ticker": "PFSA", "cik": "1859807", "company": "Profusa, Inc.", "company_raw": "Profusa, Inc.", "who": "Peter O'Rourke", "who_key": "O'Rourke Peter", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on PFSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1859807/000121390026010492/0001213900-26-010492-index.htm", "trade_date": "2026-01-26", "timestamp": "2026-01-26", "mins": 404085}, {"id": "0001213900-26-010520", "src": "INSIDERS", "ticker": "PFSA", "cik": "1859807", "company": "Profusa, Inc.", "company_raw": "Profusa, Inc.", "who": "NorthView Sponsor I, LLC", "who_key": "NorthView Sponsor I, LLC", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "10% owner files routine paperwork on PFSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1859807/000121390026010520/0001213900-26-010520-index.htm", "trade_date": "2026-01-26", "timestamp": "2026-01-26", "mins": 404085}, {"id": "0001213900-26-010524", "src": "INSIDERS", "ticker": "PFSA", "cik": "1859807", "company": "Profusa, Inc.", "company_raw": "Profusa, Inc.", "who": "Fred S. Knechtel", "who_key": "Knechtel Fred S.", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO files routine paperwork on PFSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1859807/000121390026010524/0001213900-26-010524-index.htm", "trade_date": "2026-01-26", "timestamp": "2026-01-26", "mins": 404085}], "recent_buys": [{"id": "0001475597-26-000201", "src": "INSIDERS", "ticker": "PFSA", "cik": "1859807", "company": "Profusa, Inc.", "company_raw": "Profusa, Inc.", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 5383.94, "score": 22.9, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Big holder adds $5K of PFSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1859807/000147559726000201/0001475597-26-000201-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118965}, {"id": "0001475597-26-000194", "src": "INSIDERS", "ticker": "PFSA", "cik": "1859807", "company": "Profusa, Inc.", "company_raw": "Profusa, Inc.", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 3791.104, "score": 21.2, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "10% owner buys $4K more of PFSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1859807/000147559726000194/0001475597-26-000194-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121845}, {"id": "0001475597-26-000191", "src": "INSIDERS", "ticker": "PFSA", "cik": "1859807", "company": "Profusa, Inc.", "company_raw": "Profusa, Inc.", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 873.218, "score": 15.9, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Major holder piles $873 into PFSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1859807/000147559726000191/0001475597-26-000191-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127605}, {"id": "0001475597-26-000183", "src": "INSIDERS", "ticker": "PFSA", "cik": "1859807", "company": "Profusa, Inc.", "company_raw": "Profusa, Inc.", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 10325.18, "score": 26.7, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Big holder adds $10K of PFSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1859807/000147559726000183/0001475597-26-000183-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136245}, {"id": "0001475597-26-000178", "src": "INSIDERS", "ticker": "PFSA", "cik": "1859807", "company": "Profusa, Inc.", "company_raw": "Profusa, Inc.", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1323.1, "score": 17.1, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "The whale tops up: $1K of PFSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1859807/000147559726000178/0001475597-26-000178-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139125}], "institutional": [{"id": "13DG-0001753926-26-002014", "src": "13DG", "ticker": "PFSA", "cik": "1859807", "company": "Profusa, Inc.", "company_raw": "Profusa, Inc.", "who": "Ascent Partners Fund LLC", "who_key": "Ascent Partners Fund 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Ascent Partners Fund LLC moves to a 9.99% passive stake in PFSA", "source_url": "https://www.sec.gov/Archives/edgar/data/2059960/0001753926-26-002014-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9525}, {"id": "13DG-0001213900-26-091840", "src": "13DG", "ticker": "PFSA", "cik": "1859807", "company": "Profusa, Inc.", "company_raw": "Profusa, Inc.", "who": "NorthView Sponsor I, LLC", "who_key": "NorthView Sponsor I, LLC", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "NorthView Sponsor I, LLC takes a 49.9% activist stake in PFSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1890761/0001213900-26-091840-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108885}, {"id": "13DG-0001753926-26-001321", "src": "13DG", "ticker": "PFSA", "cik": "1859807", "company": "Profusa, Inc.", "company_raw": "Profusa, Inc.", "who": "Ascent Partners Fund LLC", "who_key": "Ascent Partners Fund 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Ascent Partners Fund LLC moves to a 9.99% passive stake in PFSA", "source_url": "https://www.sec.gov/Archives/edgar/data/2059960/0001753926-26-001321-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0001753926-26-000990", "src": "13DG", "ticker": "PFSA", "cik": "1859807", "company": "Profusa, Inc.", "company_raw": "Profusa, Inc.", "who": "Ascent Partners Fund LLC", "who_key": "Ascent Partners Fund 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Ascent Partners Fund LLC moves to a 9.99% passive stake in PFSA", "source_url": "https://www.sec.gov/Archives/edgar/data/2059960/0001753926-26-000990-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216885}], "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": "Profusa, Inc. - Common Stock", "new_value": "Profusa, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001859807", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001859807", "applied": 1, "detected_at": "2026-10-27T02:33:27.159227"}]}, "key_people": [{"who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 21696.542, "sold": 112119.326, "net": -90422.784, "trades": 7, "top_score": 26.7, "lean": "selling", "history": [{"action": "SELL", "amount": 109266.3, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1859807/000147559726000207/0001475597-26-000207-index.htm"}, {"action": "SELL", "amount": 2853.0260000000003, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1859807/000147559726000204/0001475597-26-000204-index.htm"}, {"action": "BUY", "amount": 5383.94, "date": "2026-08-12", "score": 22.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1859807/000147559726000201/0001475597-26-000201-index.htm"}, {"action": "BUY", "amount": 3791.104, "date": "2026-08-10", "score": 21.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1859807/000147559726000194/0001475597-26-000194-index.htm"}, {"action": "BUY", "amount": 873.218, "date": "2026-08-06", "score": 15.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1859807/000147559726000191/0001475597-26-000191-index.htm"}, {"action": "BUY", "amount": 10325.18, "date": "2026-07-31", "score": 26.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1859807/000147559726000183/0001475597-26-000183-index.htm"}, {"action": "BUY", "amount": 1323.1, "date": "2026-07-29", "score": 17.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1859807/000147559726000178/0001475597-26-000178-index.htm"}], "latest": {"action": "SELL", "amount": 109266.3, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1859807/000147559726000207/0001475597-26-000207-index.htm"}}], "activity": [{"date": "2026-08-06", "net": 873.218}, {"date": "2026-08-10", "net": 3791.104}, {"date": "2026-08-12", "net": 5383.94}, {"date": "2026-08-14", "net": -2853.0260000000003}, {"date": "2026-08-17", "net": -109266.3}], "announcements": [{"form": "8-K", "date": "2026-09-01", "title": "CURRENT REPORT", "accession": "0001213900-26-095984", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-31", "title": "CURRENT REPORT", "accession": "0001213900-26-095405", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-08-28", "title": "PROXY STATEMENT", "accession": "0001213900-26-095087", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "CURRENT REPORT", "accession": "0001213900-26-092597", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-20", "title": "CURRENT REPORT", "accession": "0001213900-26-091905", "price_sensitive": true}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001213900-26-091841", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-08-19", "title": "Form SCHEDULE 13D", "accession": "0001213900-26-091840", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001213900-26-091839", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-19", "title": "QUARTERLY REPORT", "accession": "0001213900-26-091696", "price_sensitive": true}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000207", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-08-18", "title": "PROXY STATEMENT", "accession": "0001213900-26-091323", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000204", "price_sensitive": false}, {"form": "NT 10-Q", "date": "2026-08-14", "title": "NOTIFICATION OF LATE FILING", "accession": "0001213900-26-090082", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000201", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "CURRENT REPORT", "accession": "0001213900-26-089362", "price_sensitive": true}, {"form": "4", "date": "2026-08-12", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000194", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000191", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000185", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-04", "title": "Form SCHEDULE 13G/A", "accession": "0001753926-26-001321", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000183", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-31", "title": "CURRENT REPORT", "accession": "0001213900-26-084064", "price_sensitive": true}, {"form": "4", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000178", "price_sensitive": false}, {"form": "3", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000177", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "CURRENT REPORT", "accession": "0001213900-26-081560", "price_sensitive": true}, {"form": "424B3", "date": "2026-07-07", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-075771", "price_sensitive": false}], "performance": {"ticker": "PFSA", "has_prices": true, "summary": {"n": 5, "avg": -0.4446239963504133, "win_rate": 0.0, "best": -0.4222577209797657, "worst": -0.48820754716981135, "as_of": "2026-09-22"}, "buys": [{"who": "HRT FINANCIAL LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5383.94, "date": "2026-08-12", "score": 22.9, "ref_price": 3.86, "return": -0.4378238341968912}, {"who": "HRT FINANCIAL LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3791.104, "date": "2026-08-10", "score": 21.2, "ref_price": 3.756, "return": -0.4222577209797657}, {"who": "HRT FINANCIAL LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 873.218, "date": "2026-08-06", "score": 15.9, "ref_price": 3.756, "return": -0.4222577209797657}, {"who": "HRT FINANCIAL LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 10325.18, "date": "2026-07-31", "score": 26.7, "ref_price": 4.24, "return": -0.48820754716981135}, {"who": "HRT FINANCIAL LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1323.1, "date": "2026-07-29", "score": 17.1, "ref_price": 3.964, "return": -0.4525731584258325}]}, "price_series": [{"date": "2022-01-24", "close": 72843.2108, "volume": null}, {"date": "2022-01-25", "close": 72768.1921, "volume": 210.0}, {"date": "2022-01-26", "close": 73075.0188, "volume": 2.0}, {"date": "2022-01-27", "close": 73068.2671, "volume": 83.0}, {"date": "2022-01-28", "close": 73143.2858, "volume": 45.0}, {"date": "2022-01-31", "close": 73068.2671, "volume": 51.0}, {"date": "2022-02-01", "close": 73293.3233, "volume": 54.0}, {"date": "2022-02-02", "close": 73218.3046, "volume": 3.0}, {"date": "2022-02-03", "close": 73218.3046, "volume": 5.0}, {"date": "2022-02-04", "close": 73368.3421, "volume": 13.0}, {"date": "2022-02-07", "close": 73293.3233, "volume": 51.0}, {"date": "2022-02-08", "close": 73293.3233, "volume": null}, {"date": "2022-02-09", "close": 73293.3233, "volume": null}, {"date": "2022-02-10", "close": 73293.3233, "volume": null}, {"date": "2022-02-11", "close": 73293.3233, "volume": null}, {"date": "2022-02-14", "close": 73368.3421, "volume": 11.0}, {"date": "2022-02-15", "close": 73443.3609, "volume": 13.0}, {"date": "2022-02-16", "close": 73368.3421, "volume": 20.0}, {"date": "2022-02-17", "close": 73368.3421, "volume": null}, {"date": "2022-02-18", "close": 73368.3421, "volume": 56.0}, {"date": "2022-02-22", "close": 73368.3421, "volume": null}, {"date": "2022-02-23", "close": 73443.3609, "volume": null}, {"date": "2022-02-24", "close": 73443.3609, "volume": null}, {"date": "2022-02-25", "close": 73368.3421, "volume": null}, {"date": "2022-02-28", "close": 73443.3609, "volume": 65.0}, {"date": "2022-03-01", "close": 73818.4546, "volume": 26.0}, {"date": "2022-03-02", "close": 73743.4359, "volume": 106.0}, {"date": "2022-03-03", "close": 73518.3796, "volume": 29.0}, {"date": "2022-03-04", "close": 73518.3796, "volume": 13.0}, {"date": "2022-03-07", "close": 73518.3796, "volume": 2.0}, {"date": "2022-03-08", "close": 73593.3984, "volume": null}, {"date": "2022-03-09", "close": 73593.3984, "volume": 2.0}, {"date": "2022-03-10", "close": 73593.3984, "volume": null}, {"date": "2022-03-11", "close": 73593.3984, "volume": 21.0}, {"date": "2022-03-14", "close": 73593.3984, "volume": null}, {"date": "2022-03-15", "close": 73668.4171, "volume": 1.0}, {"date": "2022-03-16", "close": 73743.4359, "volume": 1.0}, {"date": "2022-03-17", "close": 73743.4359, "volume": null}, {"date": "2022-03-18", "close": 73818.4546, "volume": 1.0}, {"date": "2022-03-21", "close": 73818.4546, "volume": null}, {"date": "2022-03-22", "close": 73818.4546, "volume": null}, {"date": "2022-03-23", "close": 73818.4546, "volume": null}, {"date": "2022-03-24", "close": 73818.4546, "volume": 1.0}, {"date": "2022-03-25", "close": 73818.4546, "volume": null}, {"date": "2022-03-28", "close": 73818.4546, "volume": null}, {"date": "2022-03-29", "close": 73818.4546, "volume": null}, {"date": "2022-03-30", "close": 73668.4171, "volume": 35.0}, {"date": "2022-03-31", "close": 73668.4171, "volume": null}, {"date": "2022-04-01", "close": 73668.4171, "volume": null}, {"date": "2022-04-04", "close": 73668.4171, "volume": null}, {"date": "2022-04-05", "close": 73668.4171, "volume": null}, {"date": "2022-04-06", "close": 73668.4171, "volume": null}, {"date": "2022-04-07", "close": 73818.4546, "volume": null}, {"date": "2022-04-08", "close": 73818.4546, "volume": null}, {"date": "2022-04-11", "close": 73818.4546, "volume": null}, {"date": "2022-04-12", "close": 73818.4546, "volume": null}, {"date": "2022-04-13", "close": 73818.4546, "volume": null}, {"date": "2022-04-14", "close": 73818.4546, "volume": null}, {"date": "2022-04-18", "close": 73818.4546, "volume": null}, {"date": "2022-04-19", "close": 73818.4546, "volume": null}, {"date": "2022-04-20", "close": 73818.4546, "volume": null}, {"date": "2022-04-21", "close": 74118.5296, "volume": 3.0}, {"date": "2022-04-22", "close": 74193.5484, "volume": 1.0}, {"date": "2022-04-25", "close": 74118.5296, "volume": null}, {"date": "2022-04-26", "close": 74118.5296, "volume": null}, {"date": "2022-04-27", "close": 74343.5859, "volume": 1.0}, {"date": "2022-04-28", "close": 74343.5859, "volume": null}, {"date": "2022-04-29", "close": 74343.5859, "volume": null}, {"date": "2022-05-02", "close": 74343.5859, "volume": null}, {"date": "2022-05-03", "close": 74343.5859, "volume": null}, {"date": "2022-05-04", "close": 74343.5859, "volume": null}, {"date": "2022-05-05", "close": 74268.5672, "volume": 2.0}, {"date": "2022-05-06", "close": 74193.5484, "volume": 60.0}, {"date": "2022-05-09", "close": 74193.5484, "volume": null}, {"date": "2022-05-10", "close": 74193.5484, "volume": null}, {"date": "2022-05-11", "close": 74193.5484, "volume": null}, {"date": "2022-05-12", "close": 73818.4546, "volume": 3.0}, {"date": "2022-05-13", "close": 74043.5109, "volume": null}, {"date": "2022-05-16", "close": 74043.5109, "volume": null}, {"date": "2022-05-17", "close": 74043.5109, "volume": null}, {"date": "2022-05-18", "close": 74043.5109, "volume": null}, {"date": "2022-05-19", "close": 74043.5109, "volume": null}, {"date": "2022-05-20", "close": 74043.5109, "volume": null}, {"date": "2022-05-23", "close": 74043.5109, "volume": null}, {"date": "2022-05-24", "close": 74043.5109, "volume": null}, {"date": "2022-05-25", "close": 74043.5109, "volume": null}, {"date": "2022-05-26", "close": 73968.4921, "volume": null}, {"date": "2022-05-27", "close": 73968.4921, "volume": null}, {"date": "2022-05-31", "close": 73968.4921, "volume": null}, {"date": "2022-06-01", "close": 73968.4921, "volume": null}, {"date": "2022-06-02", "close": 73968.4921, "volume": null}, {"date": "2022-06-03", "close": 73968.4921, "volume": null}, {"date": "2022-06-06", "close": 74118.5296, "volume": null}, {"date": "2022-06-07", "close": 74081.0203, "volume": null}, {"date": "2022-06-08", "close": 74081.0203, "volume": null}, {"date": "2022-06-09", "close": 73968.4921, "volume": 4.0}, {"date": "2022-06-10", "close": 73968.4921, "volume": null}, {"date": "2022-06-13", "close": 73968.4921, "volume": null}, {"date": "2022-06-14", "close": 73968.4921, "volume": null}, {"date": "2022-06-15", "close": 74268.5672, "volume": null}, {"date": "2022-06-16", "close": 73893.4734, "volume": null}, {"date": "2022-06-17", "close": 73893.4734, "volume": null}, {"date": "2022-06-21", "close": 74643.6609, "volume": null}, {"date": "2022-06-22", "close": 74268.5672, "volume": null}, {"date": "2022-06-23", "close": 74118.5296, "volume": 1.0}, {"date": "2022-06-24", "close": 74118.5296, "volume": null}, {"date": "2022-06-27", "close": 74118.5296, "volume": null}, {"date": "2022-06-28", "close": 74268.5672, "volume": null}, {"date": "2022-06-29", "close": 74268.5672, "volume": null}, {"date": "2022-06-30", "close": 74268.5672, "volume": null}, {"date": "2022-07-01", "close": 74043.5109, "volume": null}, {"date": "2022-07-05", "close": 74043.5109, "volume": null}, {"date": "2022-07-06", "close": 74043.5109, "volume": null}, {"date": "2022-07-07", "close": 74043.5109, "volume": null}, {"date": "2022-07-08", "close": 74043.5109, "volume": null}, {"date": "2022-07-11", "close": 74043.5109, "volume": 23.0}, {"date": "2022-07-12", "close": 74268.5672, "volume": null}, {"date": "2022-07-13", "close": 74268.5672, "volume": null}, {"date": "2022-07-14", "close": 74268.5672, "volume": null}, {"date": "2022-07-15", "close": 74268.5672, "volume": null}, {"date": "2022-07-18", "close": 74193.5484, "volume": null}, {"date": "2022-07-19", "close": 74193.5484, "volume": null}, {"date": "2022-07-20", "close": 74193.5484, "volume": null}, {"date": "2022-07-21", "close": 74193.5484, "volume": null}, {"date": "2022-07-22", "close": 74193.5484, "volume": null}, {"date": "2022-07-25", "close": 74268.5672, "volume": 1.0}, {"date": "2022-07-26", "close": 74268.5672, "volume": null}, {"date": "2022-07-27", "close": 74268.5672, "volume": null}, {"date": "2022-07-28", "close": 74268.5672, "volume": 1.0}, {"date": "2022-07-29", "close": 74268.5672, "volume": null}, {"date": "2022-08-01", "close": 74268.5672, "volume": null}, {"date": "2022-08-02", "close": 74268.5672, "volume": null}, {"date": "2022-08-03", "close": 74268.5672, "volume": null}, {"date": "2022-08-04", "close": 74268.5672, "volume": null}, {"date": "2022-08-05", "close": 74268.5672, "volume": null}, {"date": "2022-08-08", "close": 74268.5672, "volume": null}, {"date": "2022-08-09", "close": 74268.5672, "volume": null}, {"date": "2022-08-10", "close": 74268.5672, "volume": null}, {"date": "2022-08-11", "close": 74268.5672, "volume": null}, {"date": "2022-08-12", "close": 74268.5672, "volume": null}, {"date": "2022-08-15", "close": 74268.5672, "volume": null}, {"date": "2022-08-16", "close": 74268.5672, "volume": null}, {"date": "2022-08-17", "close": 74268.5672, "volume": null}, {"date": "2022-08-18", "close": 74268.5672, "volume": null}, {"date": "2022-08-19", "close": 74268.5672, "volume": null}, {"date": "2022-08-22", "close": 74268.5672, "volume": null}, {"date": "2022-08-23", "close": 74268.5672, "volume": null}, {"date": "2022-08-24", "close": 74268.5672, "volume": 1.0}, {"date": "2022-08-25", "close": 74268.5672, "volume": null}, {"date": "2022-08-26", "close": 74268.5672, "volume": null}, {"date": "2022-08-29", "close": 74268.5672, "volume": null}, {"date": "2022-08-30", "close": 74268.5672, "volume": null}, {"date": "2022-08-31", "close": 74268.5672, "volume": null}, {"date": "2022-09-01", "close": 74268.5672, "volume": null}, {"date": "2022-09-02", "close": 74193.5484, "volume": null}, {"date": "2022-09-06", "close": 74193.5484, "volume": null}, {"date": "2022-09-07", "close": 74193.5484, "volume": null}, {"date": "2022-09-08", "close": 74193.5484, "volume": null}, {"date": "2022-09-09", "close": 74193.5484, "volume": null}, {"date": "2022-09-12", "close": 74193.5484, "volume": null}, {"date": "2022-09-13", "close": 74193.5484, "volume": null}, {"date": "2022-09-14", "close": 74193.5484, "volume": null}, {"date": "2022-09-15", "close": 74193.5484, "volume": null}, {"date": "2022-09-16", "close": 74193.5484, "volume": null}, {"date": "2022-09-19", "close": 74193.5484, "volume": null}, {"date": "2022-09-20", "close": 74418.6047, "volume": null}, {"date": "2022-09-21", "close": 74418.6047, "volume": null}, {"date": "2022-09-22", "close": 74418.6047, "volume": null}, {"date": "2022-09-23", "close": 74493.6234, "volume": null}, {"date": "2022-09-26", "close": 74493.6234, "volume": null}, {"date": "2022-09-27", "close": 74568.6422, "volume": null}, {"date": "2022-09-28", "close": 74568.6422, "volume": null}, {"date": "2022-09-29", "close": 74568.6422, "volume": 6.0}, {"date": "2022-09-30", "close": 74568.6422, "volume": 5.0}, {"date": "2022-10-03", "close": 74568.6422, "volume": null}, {"date": "2022-10-04", "close": 74568.6422, "volume": null}, {"date": "2022-10-05", "close": 74568.6422, "volume": null}, {"date": "2022-10-06", "close": 74568.6422, "volume": null}, {"date": "2022-10-07", "close": 74568.6422, "volume": null}, {"date": "2022-10-10", "close": 74568.6422, "volume": null}, {"date": "2022-10-11", "close": 74568.6422, "volume": null}, {"date": "2022-10-12", "close": 74643.6609, "volume": 19.0}, {"date": "2022-10-13", "close": 74643.6609, "volume": null}, {"date": "2022-10-14", "close": 74718.6797, "volume": 19.0}, {"date": "2022-10-17", "close": 74681.1703, "volume": null}, {"date": "2022-10-18", "close": 74568.6422, "volume": null}, {"date": "2022-10-19", "close": 74568.6422, "volume": null}, {"date": "2022-10-20", "close": 74568.6422, "volume": null}, {"date": "2022-10-21", "close": 74568.6422, "volume": null}, {"date": "2022-10-24", "close": 74568.6422, "volume": null}, {"date": "2022-10-25", "close": 74718.6797, "volume": 4.0}, {"date": "2022-10-26", "close": 74868.7172, "volume": 1.0}, {"date": "2022-10-27", "close": 74868.7172, "volume": null}, {"date": "2022-10-28", "close": 74643.6609, "volume": 4.0}, {"date": "2022-10-31", "close": 74643.6609, "volume": null}, {"date": "2022-11-01", "close": 74993.9985, "volume": 13.0}, {"date": "2022-11-02", "close": 74993.9985, "volume": null}, {"date": "2022-11-03", "close": 74993.9985, "volume": null}, {"date": "2022-11-04", "close": 74863.4659, "volume": null}, {"date": "2022-11-07", "close": 74863.4659, "volume": null}, {"date": "2022-11-08", "close": 74928.7322, "volume": null}, {"date": "2022-11-09", "close": 74928.7322, "volume": null}, {"date": "2022-11-10", "close": 75018.7547, "volume": null}, {"date": "2022-11-11", "close": 74906.2266, "volume": 16.0}, {"date": "2022-11-14", "close": 74943.7359, "volume": null}, {"date": "2022-11-15", "close": 74943.7359, "volume": null}, {"date": "2022-11-16", "close": 75018.7547, "volume": 1.0}, {"date": "2022-11-17", "close": 75093.7735, "volume": 1.0}, {"date": "2022-11-18", "close": 75093.7735, "volume": null}, {"date": "2022-11-21", "close": 75093.7735, "volume": null}, {"date": "2022-11-22", "close": 75093.7735, "volume": null}, {"date": "2022-11-23", "close": 74943.7359, "volume": null}, {"date": "2022-11-25", "close": 74943.7359, "volume": null}, {"date": "2022-11-28", "close": 75168.7922, "volume": 1.0}, {"date": "2022-11-29", "close": 75168.7922, "volume": null}, {"date": "2022-11-30", "close": 75243.811, "volume": null}, {"date": "2022-12-01", "close": 75243.811, "volume": null}, {"date": "2022-12-02", "close": 75093.7735, "volume": null}, {"date": "2022-12-05", "close": 75093.7735, "volume": null}, {"date": "2022-12-06", "close": 75093.7735, "volume": null}, {"date": "2022-12-07", "close": 75318.8297, "volume": null}, {"date": "2022-12-08", "close": 75318.8297, "volume": null}, {"date": "2022-12-09", "close": 75318.8297, "volume": null}, {"date": "2022-12-12", "close": 75393.8485, "volume": null}, {"date": "2022-12-13", "close": 75393.8485, "volume": null}, {"date": "2022-12-14", "close": 75393.8485, "volume": null}, {"date": "2022-12-15", "close": 75393.8485, "volume": 2.0}, {"date": "2022-12-16", "close": 75243.811, "volume": null}, {"date": "2022-12-19", "close": 75768.1921, "volume": 13.0}, {"date": "2022-12-20", "close": 75693.9235, "volume": 11.0}, {"date": "2022-12-21", "close": 75693.9235, "volume": null}, {"date": "2022-12-22", "close": 75693.9235, "volume": null}, {"date": "2022-12-23", "close": 75693.9235, "volume": null}, {"date": "2022-12-27", "close": 75768.9422, "volume": 1.0}, {"date": "2022-12-28", "close": 76144.036, "volume": 3.0}, {"date": "2022-12-29", "close": 75993.9985, "volume": 114.0}, {"date": "2022-12-30", "close": 75993.9985, "volume": null}, {"date": "2023-01-03", "close": 75993.9985, "volume": null}, {"date": "2023-01-04", "close": 76294.0735, "volume": 1.0}, {"date": "2023-01-05", "close": 76444.111, "volume": 15.0}, {"date": "2023-01-06", "close": 76444.111, "volume": 1.0}, {"date": "2023-01-09", "close": 76069.0173, "volume": null}, {"date": "2023-01-10", "close": 76594.1485, "volume": null}, {"date": "2023-01-11", "close": 76219.0548, "volume": 6.0}, {"date": "2023-01-12", "close": 76219.0548, "volume": null}, {"date": "2023-01-13", "close": 76294.0735, "volume": null}, {"date": "2023-01-17", "close": 76594.1485, "volume": 9.0}, {"date": "2023-01-18", "close": 76519.1298, "volume": 6.0}, {"date": "2023-01-19", "close": 76594.1485, "volume": 19.0}, {"date": "2023-01-20", "close": 76594.1485, "volume": 16.0}, {"date": "2023-01-23", "close": 76594.1485, "volume": null}, {"date": "2023-01-24", "close": 76594.1485, "volume": 8.0}, {"date": "2023-01-25", "close": 76519.1298, "volume": 1.0}, {"date": "2023-01-26", "close": 76594.1485, "volume": 4.0}, {"date": "2023-01-27", "close": 76669.1673, "volume": 5.0}, {"date": "2023-01-30", "close": 76706.6767, "volume": 1.0}, {"date": "2023-01-31", "close": 76706.6767, "volume": null}, {"date": "2023-02-01", "close": 76594.1485, "volume": 3.0}, {"date": "2023-02-02", "close": 76594.1485, "volume": null}, {"date": "2023-02-03", "close": 76519.1298, "volume": null}, {"date": "2023-02-06", "close": 76706.6767, "volume": null}, {"date": "2023-02-07", "close": 76706.6767, "volume": null}, {"date": "2023-02-08", "close": 76706.6767, "volume": null}, {"date": "2023-02-09", "close": 76706.6767, "volume": null}, {"date": "2023-02-10", "close": 76519.1298, "volume": null}, {"date": "2023-02-13", "close": 76706.6767, "volume": null}, {"date": "2023-02-14", "close": 76706.6767, "volume": null}, {"date": "2023-02-15", "close": 76706.6767, "volume": 1.0}, {"date": "2023-02-16", "close": 76744.1861, "volume": null}, {"date": "2023-02-17", "close": 76744.1861, "volume": null}, {"date": "2023-02-21", "close": 76894.2236, "volume": 1.0}, {"date": "2023-02-22", "close": 76819.2048, "volume": null}, {"date": "2023-02-23", "close": 76819.2048, "volume": null}, {"date": "2023-02-24", "close": 76969.2423, "volume": null}, {"date": "2023-02-27", "close": 76968.4921, "volume": null}, {"date": "2023-02-28", "close": 76968.4921, "volume": null}, {"date": "2023-03-01", "close": 76894.2236, "volume": 27.0}, {"date": "2023-03-02", "close": 77044.2611, "volume": 2.0}, {"date": "2023-03-03", "close": 77044.2611, "volume": 34.0}, {"date": "2023-03-06", "close": 77119.2798, "volume": 3.0}, {"date": "2023-03-07", "close": 77119.2798, "volume": null}, {"date": "2023-03-08", "close": 78769.6924, "volume": null}, {"date": "2023-03-09", "close": 77119.2798, "volume": 3.0}, {"date": "2023-03-10", "close": 76969.2423, "volume": null}, {"date": "2023-03-13", "close": 77269.3173, "volume": 1.0}, {"date": "2023-03-14", "close": 77419.3549, "volume": 1.0}, {"date": "2023-03-15", "close": 78045.0113, "volume": 2.0}, {"date": "2023-03-16", "close": 78264.066, "volume": null}, {"date": "2023-03-17", "close": 77570.1425, "volume": null}, {"date": "2023-03-20", "close": 77927.2318, "volume": null}, {"date": "2023-03-21", "close": 77923.4809, "volume": null}, {"date": "2023-03-22", "close": 77269.3173, "volume": null}, {"date": "2023-03-23", "close": 78094.5236, "volume": null}, {"date": "2023-03-24", "close": 78094.5236, "volume": null}, {"date": "2023-03-27", "close": 78094.5236, "volume": null}, {"date": "2023-03-28", "close": 77569.3924, "volume": null}, {"date": "2023-03-29", "close": 77569.3924, "volume": 1.0}, {"date": "2023-03-30", "close": 77569.3924, "volume": null}, {"date": "2023-03-31", "close": 77569.3924, "volume": null}, {"date": "2023-04-03", "close": 77569.3924, "volume": null}, {"date": "2023-04-04", "close": 77569.3924, "volume": null}, {"date": "2023-04-05", "close": 77569.3924, "volume": null}, {"date": "2023-04-06", "close": 77569.3924, "volume": null}, {"date": "2023-04-10", "close": 78882.2206, "volume": null}, {"date": "2023-04-11", "close": 77644.4111, "volume": null}, {"date": "2023-04-12", "close": 77644.4111, "volume": null}, {"date": "2023-04-13", "close": 77644.4111, "volume": null}, {"date": "2023-04-14", "close": 77644.4111, "volume": null}, {"date": "2023-04-17", "close": 77644.4111, "volume": null}, {"date": "2023-04-18", "close": 77644.4111, "volume": null}, {"date": "2023-04-19", "close": 78694.6737, "volume": 1.0}, {"date": "2023-04-20", "close": 78694.6737, "volume": null}, {"date": "2023-04-21", "close": 78694.6737, "volume": null}, {"date": "2023-04-24", "close": 79894.9738, "volume": null}, {"date": "2023-04-25", "close": 78244.5612, "volume": null}, {"date": "2023-04-26", "close": 78244.5612, "volume": null}, {"date": "2023-04-27", "close": 78244.5612, "volume": null}, {"date": "2023-04-28", "close": 78244.5612, "volume": null}, {"date": "2023-05-01", "close": 78244.5612, "volume": null}, {"date": "2023-05-02", "close": 78169.5424, "volume": 1.0}, {"date": "2023-05-03", "close": 78169.5424, "volume": null}, {"date": "2023-05-04", "close": 78169.5424, "volume": null}, {"date": "2023-05-05", "close": 78169.5424, "volume": null}, {"date": "2023-05-08", "close": 78169.5424, "volume": null}, {"date": "2023-05-09", "close": 77981.9955, "volume": 1.0}, {"date": "2023-05-10", "close": 77981.9955, "volume": null}, {"date": "2023-05-11", "close": 77981.9955, "volume": null}, {"date": "2023-05-12", "close": 77981.9955, "volume": null}, {"date": "2023-05-15", "close": 77981.9955, "volume": null}, {"date": "2023-05-16", "close": 77981.9955, "volume": null}, {"date": "2023-05-17", "close": 77644.4111, "volume": null}, {"date": "2023-05-18", "close": 77644.4111, "volume": 4.0}, {"date": "2023-05-19", "close": 77643.6609, "volume": 3.0}, {"date": "2023-05-22", "close": 77606.9017, "volume": null}, {"date": "2023-05-23", "close": 77606.9017, "volume": null}, {"date": "2023-05-24", "close": 77696.9242, "volume": 5.0}, {"date": "2023-05-25", "close": 77696.9242, "volume": null}, {"date": "2023-05-26", "close": 77696.9242, "volume": null}, {"date": "2023-05-30", "close": 77794.4486, "volume": 1.0}, {"date": "2023-05-31", "close": 77794.4486, "volume": 1.0}, {"date": "2023-06-01", "close": 77645.9115, "volume": null}, {"date": "2023-06-02", "close": 77645.9115, "volume": null}, {"date": "2023-06-05", "close": 77645.9115, "volume": null}, {"date": "2023-06-06", "close": 77645.9115, "volume": null}, {"date": "2023-06-07", "close": 77719.4299, "volume": null}, {"date": "2023-06-08", "close": 77644.4111, "volume": 1.0}, {"date": "2023-06-09", "close": 77794.4486, "volume": 1.0}, {"date": "2023-06-12", "close": 77719.4299, "volume": null}, {"date": "2023-06-13", "close": 77719.4299, "volume": null}, {"date": "2023-06-14", "close": 77794.4486, "volume": 1.0}, {"date": "2023-06-15", "close": 77869.4674, "volume": 1.0}, {"date": "2023-06-16", "close": 77944.4861, "volume": null}, {"date": "2023-06-20", "close": 77944.4861, "volume": null}, {"date": "2023-06-21", "close": 78019.5049, "volume": null}, {"date": "2023-06-22", "close": 78019.5049, "volume": null}, {"date": "2023-06-23", "close": 78019.5049, "volume": null}, {"date": "2023-06-26", "close": 78019.5049, "volume": null}, {"date": "2023-06-27", "close": 78394.5987, "volume": 2.0}, {"date": "2023-06-28", "close": 78469.6174, "volume": null}, {"date": "2023-06-29", "close": 78395.3488, "volume": 8.0}, {"date": "2023-06-30", "close": 78544.6362, "volume": null}, {"date": "2023-07-03", "close": 78244.5612, "volume": null}, {"date": "2023-07-05", "close": 78692.4231, "volume": 4.0}, {"date": "2023-07-06", "close": 78769.6924, "volume": null}, {"date": "2023-07-07", "close": 78769.6924, "volume": null}, {"date": "2023-07-10", "close": 78769.6924, "volume": null}, {"date": "2023-07-11", "close": 78993.9985, "volume": null}, {"date": "2023-07-12", "close": 78993.9985, "volume": null}, {"date": "2023-07-13", "close": 78993.9985, "volume": null}, {"date": "2023-07-14", "close": 78993.9985, "volume": null}, {"date": "2023-07-17", "close": 78994.7487, "volume": null}, {"date": "2023-07-18", "close": 78882.2206, "volume": null}, {"date": "2023-07-19", "close": 78769.6924, "volume": null}, {"date": "2023-07-20", "close": 78844.7112, "volume": null}, {"date": "2023-07-21", "close": 78844.7112, "volume": null}, {"date": "2023-07-24", "close": 78844.7112, "volume": null}, {"date": "2023-07-25", "close": 79837.2093, "volume": 5.0}, {"date": "2023-07-26", "close": 79837.2093, "volume": null}, {"date": "2023-07-27", "close": 79444.8612, "volume": null}, {"date": "2023-07-28", "close": 79444.8612, "volume": null}, {"date": "2023-07-31", "close": 80045.0113, "volume": null}, {"date": "2023-08-01", "close": 79969.9925, "volume": null}, {"date": "2023-08-02", "close": 79969.9925, "volume": null}, {"date": "2023-08-03", "close": 79969.9925, "volume": null}, {"date": "2023-08-04", "close": 79969.9925, "volume": null}, {"date": "2023-08-07", "close": 79969.9925, "volume": null}, {"date": "2023-08-08", "close": 79969.9925, "volume": null}, {"date": "2023-08-09", "close": 80570.1425, "volume": 1.0}, {"date": "2023-08-10", "close": 80644.4111, "volume": 1.0}, {"date": "2023-08-11", "close": 80795.949, "volume": null}, {"date": "2023-08-14", "close": 80795.949, "volume": null}, {"date": "2023-08-15", "close": 80795.1988, "volume": 1.0}, {"date": "2023-08-16", "close": 80570.1425, "volume": null}, {"date": "2023-08-17", "close": 80570.1425, "volume": null}, {"date": "2023-08-18", "close": 80570.1425, "volume": null}, {"date": "2023-08-21", "close": 80570.1425, "volume": null}, {"date": "2023-08-22", "close": 80570.1425, "volume": null}, {"date": "2023-08-23", "close": 80720.1801, "volume": 2.0}, {"date": "2023-08-24", "close": 80720.1801, "volume": null}, {"date": "2023-08-25", "close": 80720.1801, "volume": null}, {"date": "2023-08-28", "close": 80720.1801, "volume": null}, {"date": "2023-08-29", "close": 80720.1801, "volume": null}, {"date": "2023-08-30", "close": 80795.1988, "volume": null}, {"date": "2023-08-31", "close": 80795.1988, "volume": null}, {"date": "2023-09-01", "close": 80795.1988, "volume": null}, {"date": "2023-09-05", "close": 80795.1988, "volume": null}, {"date": "2023-09-06", "close": 80570.8927, "volume": 1.0}, {"date": "2023-09-07", "close": 80571.6429, "volume": null}, {"date": "2023-09-08", "close": 80571.6429, "volume": null}, {"date": "2023-09-11", "close": 80571.6429, "volume": null}, {"date": "2023-09-12", "close": 80869.4674, "volume": null}, {"date": "2023-09-13", "close": 80945.2363, "volume": null}, {"date": "2023-09-14", "close": 80945.2363, "volume": null}, {"date": "2023-09-15", "close": 80945.2363, "volume": null}, {"date": "2023-09-18", "close": 80870.2176, "volume": null}, {"date": "2023-09-19", "close": 80870.2176, "volume": null}, {"date": "2023-09-20", "close": 80870.2176, "volume": null}, {"date": "2023-09-21", "close": 80870.2176, "volume": null}, {"date": "2023-09-22", "close": 80870.2176, "volume": null}, {"date": "2023-09-25", "close": 80870.2176, "volume": null}, {"date": "2023-09-26", "close": 80945.2363, "volume": null}, {"date": "2023-09-27", "close": 80945.9865, "volume": 1.0}, {"date": "2023-09-28", "close": 80945.9865, "volume": null}, {"date": "2023-09-29", "close": 80945.9865, "volume": null}, {"date": "2023-10-02", "close": 80945.2363, "volume": null}, {"date": "2023-10-03", "close": 80945.2363, "volume": null}, {"date": "2023-10-04", "close": 81020.2551, "volume": null}, {"date": "2023-10-05", "close": 81167.2918, "volume": 2.0}, {"date": "2023-10-06", "close": 81167.2918, "volume": null}, {"date": "2023-10-09", "close": 81394.5987, "volume": 1.0}, {"date": "2023-10-10", "close": 81282.8207, "volume": null}, {"date": "2023-10-11", "close": 81282.8207, "volume": null}, {"date": "2023-10-12", "close": 81170.2926, "volume": null}, {"date": "2023-10-13", "close": 81170.2926, "volume": null}, {"date": "2023-10-16", "close": 81170.2926, "volume": null}, {"date": "2023-10-17", "close": 81173.2933, "volume": null}, {"date": "2023-10-18", "close": 81173.2933, "volume": null}, {"date": "2023-10-19", "close": 81170.2926, "volume": null}, {"date": "2023-10-20", "close": 81095.2738, "volume": null}, {"date": "2023-10-23", "close": 81095.2738, "volume": null}, {"date": "2023-10-24", "close": 81095.2738, "volume": null}, {"date": "2023-10-25", "close": 81095.2738, "volume": null}, {"date": "2023-10-26", "close": 81095.2738, "volume": null}, {"date": "2023-10-27", "close": 81095.2738, "volume": null}, {"date": "2023-10-30", "close": 81020.2551, "volume": null}, {"date": "2023-10-31", "close": 80945.2363, "volume": 1.0}, {"date": "2023-11-01", "close": 80945.2363, "volume": 8.0}, {"date": "2023-11-02", "close": 81321.0803, "volume": 1.0}, {"date": "2023-11-03", "close": 81321.0803, "volume": null}, {"date": "2023-11-06", "close": 81245.3113, "volume": null}, {"date": "2023-11-07", "close": 81246.0615, "volume": null}, {"date": "2023-11-08", "close": 81173.2933, "volume": null}, {"date": "2023-11-09", "close": 81173.2933, "volume": null}, {"date": "2023-11-10", "close": 81173.2933, "volume": null}, {"date": "2023-11-13", "close": 81245.3113, "volume": null}, {"date": "2023-11-14", "close": 81207.802, "volume": 1.0}, {"date": "2023-11-15", "close": 81170.2926, "volume": null}, {"date": "2023-11-16", "close": 81170.2926, "volume": 1.0}, {"date": "2023-11-17", "close": 81245.3113, "volume": null}, {"date": "2023-11-20", "close": 81245.3113, "volume": null}, {"date": "2023-11-21", "close": 81545.3864, "volume": 19.0}, {"date": "2023-11-22", "close": 81395.3488, "volume": 6.0}, {"date": "2023-11-24", "close": 81395.3488, "volume": null}, {"date": "2023-11-27", "close": 81545.3864, "volume": 1.0}, {"date": "2023-11-28", "close": 81545.3864, "volume": null}, {"date": "2023-11-29", "close": 81545.3864, "volume": null}, {"date": "2023-11-30", "close": 81619.6549, "volume": null}, {"date": "2023-12-01", "close": 81546.1365, "volume": null}, {"date": "2023-12-04", "close": 81770.4426, "volume": 3.0}, {"date": "2023-12-05", "close": 81770.4426, "volume": null}, {"date": "2023-12-06", "close": 81770.4426, "volume": null}, {"date": "2023-12-07", "close": 82145.5364, "volume": 2.0}, {"date": "2023-12-08", "close": 82145.5364, "volume": null}, {"date": "2023-12-11", "close": 82896.4741, "volume": 2.0}, {"date": "2023-12-12", "close": 82820.7052, "volume": 7.0}, {"date": "2023-12-13", "close": 83195.799, "volume": 37.0}, {"date": "2023-12-14", "close": 83420.8552, "volume": 10.0}, {"date": "2023-12-15", "close": 83495.874, "volume": null}, {"date": "2023-12-18", "close": 83270.8177, "volume": 1.0}, {"date": "2023-12-19", "close": 83270.8177, "volume": null}, {"date": "2023-12-20", "close": 83270.8177, "volume": null}, {"date": "2023-12-21", "close": 83270.8177, "volume": null}, {"date": "2023-12-22", "close": 83270.8177, "volume": null}, {"date": "2023-12-26", "close": 83420.8552, "volume": null}, {"date": "2023-12-27", "close": 83420.8552, "volume": null}, {"date": "2023-12-28", "close": 83420.8552, "volume": null}, {"date": "2023-12-29", "close": 83720.9302, "volume": null}, {"date": "2024-01-02", "close": 83720.9302, "volume": null}, {"date": "2024-01-03", "close": 83720.9302, "volume": null}, {"date": "2024-01-04", "close": 83720.9302, "volume": null}, {"date": "2024-01-05", "close": 83720.9302, "volume": null}, {"date": "2024-01-08", "close": 84621.1553, "volume": null}, {"date": "2024-01-09", "close": 84621.1553, "volume": null}, {"date": "2024-01-10", "close": 84621.1553, "volume": null}, {"date": "2024-01-11", "close": 84621.1553, "volume": null}, {"date": "2024-01-12", "close": 84621.1553, "volume": null}, {"date": "2024-01-16", "close": 84621.1553, "volume": null}, {"date": "2024-01-17", "close": 83645.9115, "volume": null}, {"date": "2024-01-18", "close": 83645.9115, "volume": null}, {"date": "2024-01-19", "close": 83645.9115, "volume": null}, {"date": "2024-01-22", "close": 83645.9115, "volume": null}, {"date": "2024-01-23", "close": 83645.9115, "volume": null}, {"date": "2024-01-24", "close": 83645.9115, "volume": null}, {"date": "2024-01-25", "close": 83645.9115, "volume": null}, {"date": "2024-01-26", "close": 84621.1553, "volume": null}, {"date": "2024-01-29", "close": 84621.1553, "volume": null}, {"date": "2024-01-30", "close": 83645.9115, "volume": null}, {"date": "2024-01-31", "close": 83645.9115, "volume": null}, {"date": "2024-02-01", "close": 83645.9115, "volume": null}, {"date": "2024-02-02", "close": 83645.9115, "volume": null}, {"date": "2024-02-05", "close": 84396.099, "volume": 10.0}, {"date": "2024-02-06", "close": 86196.5492, "volume": null}, {"date": "2024-02-07", "close": 86196.5492, "volume": null}, {"date": "2024-02-08", "close": 86196.5492, "volume": null}, {"date": "2024-02-09", "close": 86196.5492, "volume": null}, {"date": "2024-02-12", "close": 86196.5492, "volume": null}, {"date": "2024-02-13", "close": 86196.5492, "volume": null}, {"date": "2024-02-14", "close": 86196.5492, "volume": null}, {"date": "2024-02-15", "close": 86196.5492, "volume": null}, {"date": "2024-02-16", "close": 86196.5492, "volume": null}, {"date": "2024-02-20", "close": 86196.5492, "volume": null}, {"date": "2024-02-21", "close": 86196.5492, "volume": null}, {"date": "2024-02-22", "close": 86196.5492, "volume": null}, {"date": "2024-02-23", "close": 86196.5492, "volume": null}, {"date": "2024-02-26", "close": 84396.8492, "volume": null}, {"date": "2024-02-27", "close": 84396.8492, "volume": null}, {"date": "2024-02-28", "close": 84396.8492, "volume": null}, {"date": "2024-02-29", "close": 84396.8492, "volume": null}, {"date": "2024-03-01", "close": 84396.8492, "volume": null}, {"date": "2024-03-04", "close": 84396.8492, "volume": null}, {"date": "2024-03-05", "close": 84396.8492, "volume": null}, {"date": "2024-03-06", "close": 84396.8492, "volume": null}, {"date": "2024-03-07", "close": 84396.8492, "volume": null}, {"date": "2024-03-08", "close": 84396.8492, "volume": null}, {"date": "2024-03-11", "close": 84396.8492, "volume": null}, {"date": "2024-03-12", "close": 84396.8492, "volume": null}, {"date": "2024-03-13", "close": 84471.1178, "volume": null}, {"date": "2024-03-14", "close": 84546.1365, "volume": null}, {"date": "2024-03-15", "close": 84546.1365, "volume": null}, {"date": "2024-03-18", "close": 84546.1365, "volume": null}, {"date": "2024-03-19", "close": 84546.1365, "volume": null}, {"date": "2024-03-20", "close": 84546.1365, "volume": null}, {"date": "2024-03-21", "close": 84546.1365, "volume": null}, {"date": "2024-03-22", "close": 84546.1365, "volume": null}, {"date": "2024-03-25", "close": 84546.1365, "volume": null}, {"date": "2024-03-26", "close": 84546.1365, "volume": null}, {"date": "2024-03-27", "close": 84546.1365, "volume": null}, {"date": "2024-03-28", "close": 84546.1365, "volume": null}, {"date": "2024-04-01", "close": 84546.1365, "volume": null}, {"date": "2024-04-02", "close": 84546.1365, "volume": null}, {"date": "2024-04-03", "close": 84546.1365, "volume": null}, {"date": "2024-04-04", "close": 84546.1365, "volume": null}, {"date": "2024-04-05", "close": 84546.1365, "volume": null}, {"date": "2024-04-08", "close": 84546.1365, "volume": null}, {"date": "2024-04-09", "close": 84546.1365, "volume": null}, {"date": "2024-04-10", "close": 84546.1365, "volume": null}, {"date": "2024-04-11", "close": 84546.1365, "volume": null}, {"date": "2024-04-12", "close": 84546.1365, "volume": null}, {"date": "2024-04-15", "close": 93173.2933, "volume": null}, {"date": "2024-04-16", "close": 91897.9745, "volume": null}, {"date": "2024-04-17", "close": 84846.2116, "volume": 1.0}, {"date": "2024-04-18", "close": 84846.2116, "volume": null}, {"date": "2024-04-19", "close": 84921.2303, "volume": null}, {"date": "2024-04-22", "close": 84921.2303, "volume": null}, {"date": "2024-04-23", "close": 84921.2303, "volume": null}, {"date": "2024-04-24", "close": 84921.2303, "volume": null}, {"date": "2024-04-25", "close": 84921.2303, "volume": null}, {"date": "2024-04-26", "close": 84921.2303, "volume": null}, {"date": "2024-04-29", "close": 84921.2303, "volume": null}, {"date": "2024-04-30", "close": 84921.2303, "volume": null}, {"date": "2024-05-01", "close": 84921.2303, "volume": null}, {"date": "2024-05-02", "close": 84921.2303, "volume": null}, {"date": "2024-05-03", "close": 84921.2303, "volume": null}, {"date": "2024-05-06", "close": 84921.2303, "volume": null}, {"date": "2024-05-07", "close": 84921.2303, "volume": null}, {"date": "2024-05-08", "close": 84996.2491, "volume": 1.0}, {"date": "2024-05-09", "close": 86571.6429, "volume": 1.0}, {"date": "2024-05-10", "close": 86271.5679, "volume": null}, {"date": "2024-05-13", "close": 93773.4434, "volume": 1.0}, {"date": "2024-05-14", "close": 86408.102, "volume": null}, {"date": "2024-05-15", "close": 84921.2303, "volume": null}, {"date": "2024-05-16", "close": 84846.2116, "volume": 1.0}, {"date": "2024-05-17", "close": 85071.2678, "volume": null}, {"date": "2024-05-20", "close": 85296.3241, "volume": null}, {"date": "2024-05-21", "close": 92423.1058, "volume": 1.0}, {"date": "2024-05-22", "close": 85521.3804, "volume": null}, {"date": "2024-05-23", "close": 86346.5867, "volume": null}, {"date": "2024-05-24", "close": 89873.2183, "volume": null}, {"date": "2024-05-28", "close": 89873.2183, "volume": null}, {"date": "2024-05-29", "close": 89873.2183, "volume": null}, {"date": "2024-05-30", "close": 89873.2183, "volume": null}, {"date": "2024-05-31", "close": 89873.2183, "volume": null}, {"date": "2024-06-03", "close": 89873.2183, "volume": null}, {"date": "2024-06-04", "close": 89873.2183, "volume": null}, {"date": "2024-06-05", "close": 89873.2183, "volume": null}, {"date": "2024-06-06", "close": 89873.2183, "volume": null}, {"date": "2024-06-07", "close": 89873.2183, "volume": null}, {"date": "2024-06-10", "close": 89873.2183, "volume": null}, {"date": "2024-06-11", "close": 85596.3991, "volume": null}, {"date": "2024-06-12", "close": 85596.3991, "volume": null}, {"date": "2024-06-13", "close": 85596.3991, "volume": null}, {"date": "2024-06-14", "close": 85596.3991, "volume": null}, {"date": "2024-06-17", "close": 85596.3991, "volume": null}, {"date": "2024-06-18", "close": 85596.3991, "volume": null}, {"date": "2024-06-20", "close": 85596.3991, "volume": null}, {"date": "2024-06-21", "close": 85596.3991, "volume": null}, {"date": "2024-06-24", "close": 86271.5679, "volume": null}, {"date": "2024-06-25", "close": 86271.5679, "volume": null}, {"date": "2024-06-26", "close": 86271.5679, "volume": null}, {"date": "2024-06-27", "close": 86271.5679, "volume": null}, {"date": "2024-06-28", "close": 86271.5679, "volume": null}, {"date": "2024-07-01", "close": 86271.5679, "volume": null}, {"date": "2024-07-02", "close": 86271.5679, "volume": null}, {"date": "2024-07-03", "close": 86271.5679, "volume": null}, {"date": "2024-07-05", "close": 86271.5679, "volume": null}, {"date": "2024-07-08", "close": 86271.5679, "volume": null}, {"date": "2024-07-09", "close": 86271.5679, "volume": null}, {"date": "2024-07-10", "close": 86271.5679, "volume": null}, {"date": "2024-07-11", "close": 86271.5679, "volume": null}, {"date": "2024-07-12", "close": 86271.5679, "volume": null}, {"date": "2024-07-15", "close": 86271.5679, "volume": null}, {"date": "2024-07-16", "close": 86271.5679, "volume": null}, {"date": "2024-07-17", "close": 86271.5679, "volume": null}, {"date": "2024-07-18", "close": 86271.5679, "volume": null}, {"date": "2024-07-19", "close": 86271.5679, "volume": null}, {"date": "2024-07-22", "close": 86271.5679, "volume": null}, {"date": "2024-07-23", "close": 86271.5679, "volume": null}, {"date": "2024-07-24", "close": 86271.5679, "volume": null}, {"date": "2024-07-25", "close": 86271.5679, "volume": null}, {"date": "2024-07-26", "close": 86271.5679, "volume": null}, {"date": "2024-07-29", "close": 86271.5679, "volume": null}, {"date": "2024-07-30", "close": 86271.5679, "volume": null}, {"date": "2024-07-31", "close": 86271.5679, "volume": null}, {"date": "2024-08-01", "close": 86271.5679, "volume": null}, {"date": "2024-08-02", "close": 86271.5679, "volume": null}, {"date": "2024-08-05", "close": 86271.5679, "volume": null}, {"date": "2024-08-06", "close": 87396.8492, "volume": null}, {"date": "2024-08-07", "close": 87396.8492, "volume": null}, {"date": "2024-08-08", "close": 87396.8492, "volume": null}, {"date": "2024-08-09", "close": 87396.8492, "volume": null}, {"date": "2024-08-12", "close": 88522.1305, "volume": null}, {"date": "2024-08-13", "close": 88522.1305, "volume": null}, {"date": "2024-08-14", "close": 88522.1305, "volume": null}, {"date": "2024-08-15", "close": 88522.1305, "volume": null}, {"date": "2024-08-16", "close": 88522.1305, "volume": null}, {"date": "2024-08-19", "close": 87021.7555, "volume": null}, {"date": "2024-08-20", "close": 87021.7555, "volume": null}, {"date": "2024-08-21", "close": 87021.7555, "volume": null}, {"date": "2024-08-22", "close": 87021.7555, "volume": null}, {"date": "2024-08-23", "close": 87021.7555, "volume": null}, {"date": "2024-08-26", "close": 87021.7555, "volume": null}, {"date": "2024-08-27", "close": 87021.7555, "volume": null}, {"date": "2024-08-28", "close": 87021.7555, "volume": null}, {"date": "2024-08-29", "close": 87021.7555, "volume": null}, {"date": "2024-08-30", "close": 87021.7555, "volume": null}, {"date": "2024-09-03", "close": 87021.7555, "volume": null}, {"date": "2024-09-04", "close": 87021.7555, "volume": null}, {"date": "2024-09-05", "close": 87021.7555, "volume": null}, {"date": "2024-09-06", "close": 87021.7555, "volume": null}, {"date": "2024-09-09", "close": 87021.7555, "volume": null}, {"date": "2024-09-10", "close": 89197.2993, "volume": null}, {"date": "2024-09-11", "close": 87096.7742, "volume": null}, {"date": "2024-09-12", "close": 87621.9055, "volume": null}, {"date": "2024-09-13", "close": 90022.5056, "volume": null}, {"date": "2024-09-16", "close": 87621.9055, "volume": 2.0}, {"date": "2024-09-17", "close": 87621.9055, "volume": null}, {"date": "2024-09-18", "close": 87771.943, "volume": null}, {"date": "2024-09-19", "close": 87771.943, "volume": null}, {"date": "2024-09-20", "close": 87771.943, "volume": null}, {"date": "2024-09-23", "close": 87771.943, "volume": null}, {"date": "2024-09-24", "close": 87771.943, "volume": null}, {"date": "2024-09-25", "close": 87771.943, "volume": null}, {"date": "2024-09-26", "close": 87771.943, "volume": null}, {"date": "2024-09-27", "close": 87771.943, "volume": null}, {"date": "2024-09-30", "close": 87771.943, "volume": null}, {"date": "2024-10-01", "close": 87771.943, "volume": null}, {"date": "2024-10-02", "close": 87771.943, "volume": null}, {"date": "2024-10-03", "close": 87771.943, "volume": null}, {"date": "2024-10-04", "close": 87771.943, "volume": null}, {"date": "2024-10-07", "close": 87771.943, "volume": null}, {"date": "2024-10-08", "close": 87771.943, "volume": null}, {"date": "2024-10-09", "close": 87771.943, "volume": null}, {"date": "2024-10-10", "close": 87771.943, "volume": null}, {"date": "2024-10-11", "close": 87771.943, "volume": null}, {"date": "2024-10-14", "close": 87771.943, "volume": null}, {"date": "2024-10-15", "close": 87771.943, "volume": null}, {"date": "2024-10-16", "close": 87771.943, "volume": null}, {"date": "2024-10-17", "close": 87771.943, "volume": null}, {"date": "2024-10-18", "close": 87771.943, "volume": null}, {"date": "2024-10-21", "close": 87771.943, "volume": null}, {"date": "2024-10-22", "close": 87771.943, "volume": null}, {"date": "2024-10-23", "close": 87771.943, "volume": null}, {"date": "2024-10-24", "close": 87771.943, "volume": null}, {"date": "2024-10-25", "close": 87771.943, "volume": null}, {"date": "2024-10-28", "close": 87771.943, "volume": null}, {"date": "2024-10-29", "close": 87771.943, "volume": null}, {"date": "2024-10-30", "close": 87771.943, "volume": null}, {"date": "2024-10-31", "close": 87771.943, "volume": null}, {"date": "2024-11-01", "close": 87771.943, "volume": null}, {"date": "2024-11-04", "close": 87771.943, "volume": null}, {"date": "2024-11-05", "close": 87771.943, "volume": null}, {"date": "2024-11-06", "close": 87771.943, "volume": null}, {"date": "2024-11-07", "close": 87771.943, "volume": null}, {"date": "2024-11-08", "close": 87771.943, "volume": null}, {"date": "2024-11-11", "close": 87771.943, "volume": null}, {"date": "2024-11-12", "close": 87771.943, "volume": null}, {"date": "2024-11-13", "close": 87771.943, "volume": null}, {"date": "2024-11-14", "close": 87846.9618, "volume": null}, {"date": "2024-11-15", "close": 87846.9618, "volume": null}, {"date": "2024-11-18", "close": 87846.9618, "volume": null}, {"date": "2024-11-19", "close": 87846.9618, "volume": null}, {"date": "2024-11-20", "close": 87846.9618, "volume": null}, {"date": "2024-11-21", "close": 87846.9618, "volume": null}, {"date": "2024-11-22", "close": 87846.9618, "volume": null}, {"date": "2024-11-25", "close": 87846.9618, "volume": null}, {"date": "2024-11-26", "close": 87846.9618, "volume": null}, {"date": "2024-11-27", "close": 87846.9618, "volume": null}, {"date": "2024-11-29", "close": 87846.9618, "volume": null}, {"date": "2024-12-02", "close": 87846.9618, "volume": null}, {"date": "2024-12-03", "close": 87846.9618, "volume": null}, {"date": "2024-12-04", "close": 87846.9618, "volume": null}, {"date": "2024-12-05", "close": 87846.9618, "volume": null}, {"date": "2024-12-06", "close": 87846.9618, "volume": null}, {"date": "2024-12-09", "close": 87846.9618, "volume": null}, {"date": "2024-12-10", "close": 87846.9618, "volume": null}, {"date": "2024-12-11", "close": 87846.9618, "volume": null}, {"date": "2024-12-12", "close": 87846.9618, "volume": null}, {"date": "2024-12-13", "close": 87846.9618, "volume": null}, {"date": "2024-12-16", "close": 87846.9618, "volume": null}, {"date": "2024-12-17", "close": 87846.9618, "volume": null}, {"date": "2024-12-18", "close": 87846.9618, "volume": null}, {"date": "2024-12-19", "close": 87846.9618, "volume": null}, {"date": "2024-12-20", "close": 87846.9618, "volume": null}, {"date": "2024-12-23", "close": 87846.9618, "volume": null}, {"date": "2024-12-24", "close": 87846.9618, "volume": null}, {"date": "2024-12-26", "close": 87846.9618, "volume": null}, {"date": "2024-12-27", "close": 82895.7239, "volume": null}, {"date": "2024-12-30", "close": 82895.7239, "volume": null}, {"date": "2024-12-31", "close": 82895.7239, "volume": null}, {"date": "2025-01-02", "close": 82895.7239, "volume": null}, {"date": "2025-01-03", "close": 82895.7239, "volume": null}, {"date": "2025-01-06", "close": 82895.7239, "volume": null}, {"date": "2025-01-07", "close": 82895.7239, "volume": null}, {"date": "2025-01-08", "close": 82895.7239, "volume": null}, {"date": "2025-01-10", "close": 82895.7239, "volume": null}, {"date": "2025-01-13", "close": 82895.7239, "volume": null}, {"date": "2025-01-14", "close": 82895.7239, "volume": null}, {"date": "2025-01-15", "close": 82895.7239, "volume": null}, {"date": "2025-01-16", "close": 82895.7239, "volume": null}, {"date": "2025-01-17", "close": 82895.7239, "volume": null}, {"date": "2025-01-21", "close": 82895.7239, "volume": null}, {"date": "2025-01-22", "close": 82895.7239, "volume": null}, {"date": "2025-01-23", "close": 82895.7239, "volume": null}, {"date": "2025-01-24", "close": 82895.7239, "volume": null}, {"date": "2025-01-27", "close": 82895.7239, "volume": null}, {"date": "2025-01-28", "close": 82895.7239, "volume": null}, {"date": "2025-01-29", "close": 82895.7239, "volume": null}, {"date": "2025-01-30", "close": 82895.7239, "volume": null}, {"date": "2025-01-31", "close": 82895.7239, "volume": null}, {"date": "2025-02-03", "close": 82895.7239, "volume": null}, {"date": "2025-02-04", "close": 82895.7239, "volume": null}, {"date": "2025-02-05", "close": 82895.7239, "volume": null}, {"date": "2025-02-06", "close": 82895.7239, "volume": null}, {"date": "2025-02-07", "close": 82895.7239, "volume": null}, {"date": "2025-02-10", "close": 82895.7239, "volume": null}, {"date": "2025-02-11", "close": 82895.7239, "volume": null}, {"date": "2025-02-12", "close": 82895.7239, "volume": null}, {"date": "2025-02-13", "close": 82895.7239, "volume": null}, {"date": "2025-02-14", "close": 82895.7239, "volume": null}, {"date": "2025-02-18", "close": 82895.7239, "volume": null}, {"date": "2025-02-19", "close": 89497.3744, "volume": 1.0}, {"date": "2025-02-20", "close": 89497.3744, "volume": null}, {"date": "2025-02-21", "close": 89497.3744, "volume": null}, {"date": "2025-02-24", "close": 89947.4869, "volume": 1.0}, {"date": "2025-02-25", "close": 90172.5431, "volume": null}, {"date": "2025-02-26", "close": 90172.5431, "volume": null}, {"date": "2025-02-27", "close": 90172.5431, "volume": 1.0}, {"date": "2025-02-28", "close": 90172.5431, "volume": null}, {"date": "2025-03-03", "close": 90172.5431, "volume": null}, {"date": "2025-03-04", "close": 90172.5431, "volume": null}, {"date": "2025-03-05", "close": 90172.5431, "volume": null}, {"date": "2025-03-06", "close": 90172.5431, "volume": null}, {"date": "2025-03-07", "close": 90022.5056, "volume": null}, {"date": "2025-03-10", "close": 90022.5056, "volume": 1.0}, {"date": "2025-03-11", "close": 90022.5056, "volume": null}, {"date": "2025-03-12", "close": 90397.5994, "volume": null}, {"date": "2025-03-13", "close": 90772.6932, "volume": null}, {"date": "2025-03-14", "close": 90772.6932, "volume": null}, {"date": "2025-03-17", "close": 90772.6932, "volume": null}, {"date": "2025-03-18", "close": 90772.6932, "volume": null}, {"date": "2025-03-19", "close": 90772.6932, "volume": null}, {"date": "2025-03-20", "close": 90772.6932, "volume": null}, {"date": "2025-03-21", "close": 90772.6932, "volume": null}, {"date": "2025-03-24", "close": 90772.6932, "volume": null}, {"date": "2025-03-25", "close": 90772.6932, "volume": null}, {"date": "2025-03-26", "close": 90772.6932, "volume": null}, {"date": "2025-03-27", "close": 90772.6932, "volume": null}, {"date": "2025-03-28", "close": 90772.6932, "volume": null}, {"date": "2025-03-31", "close": 90772.6932, "volume": null}, {"date": "2025-04-01", "close": 90772.6932, "volume": null}, {"date": "2025-04-02", "close": 90772.6932, "volume": null}, {"date": "2025-04-03", "close": 90772.6932, "volume": null}, {"date": "2025-04-04", "close": 90772.6932, "volume": null}, {"date": "2025-04-07", "close": 90772.6932, "volume": null}, {"date": "2025-04-08", "close": 90772.6932, "volume": null}, {"date": "2025-04-09", "close": 90772.6932, "volume": null}, {"date": "2025-04-10", "close": 90772.6932, "volume": null}, {"date": "2025-04-11", "close": 90772.6932, "volume": null}, {"date": "2025-04-14", "close": 90772.6932, "volume": null}, {"date": "2025-04-15", "close": 90772.6932, "volume": null}, {"date": "2025-04-16", "close": 90772.6932, "volume": null}, {"date": "2025-04-17", "close": 90772.6932, "volume": null}, {"date": "2025-04-21", "close": 90772.6932, "volume": null}, {"date": "2025-04-22", "close": 90772.6932, "volume": null}, {"date": "2025-04-23", "close": 90772.6932, "volume": null}, {"date": "2025-04-24", "close": 90772.6932, "volume": null}, {"date": "2025-04-25", "close": 90772.6932, "volume": null}, {"date": "2025-04-28", "close": 90772.6932, "volume": null}, {"date": "2025-04-29", "close": 90772.6932, "volume": null}, {"date": "2025-04-30", "close": 90772.6932, "volume": null}, {"date": "2025-05-01", "close": 90772.6932, "volume": null}, {"date": "2025-05-02", "close": 90772.6932, "volume": null}, {"date": "2025-05-05", "close": 90772.6932, "volume": null}, {"date": "2025-05-06", "close": 90772.6932, "volume": null}, {"date": "2025-05-07", "close": 90772.6932, "volume": null}, {"date": "2025-05-08", "close": 90772.6932, "volume": null}, {"date": "2025-05-09", "close": 90772.6932, "volume": null}, {"date": "2025-05-12", "close": 90772.6932, "volume": null}, {"date": "2025-05-13", "close": 90772.6932, "volume": null}, {"date": "2025-05-14", "close": 90772.6932, "volume": null}, {"date": "2025-05-15", "close": 90772.6932, "volume": null}, {"date": "2025-05-16", "close": 90772.6932, "volume": null}, {"date": "2025-05-19", "close": 90772.6932, "volume": null}, {"date": "2025-05-20", "close": 91897.9745, "volume": null}, {"date": "2025-05-21", "close": 91897.9745, "volume": null}, {"date": "2025-05-22", "close": 91897.9745, "volume": null}, {"date": "2025-05-23", "close": 90847.7119, "volume": null}, {"date": "2025-05-27", "close": 90847.7119, "volume": null}, {"date": "2025-05-28", "close": 90847.7119, "volume": null}, {"date": "2025-05-29", "close": 90847.7119, "volume": null}, {"date": "2025-05-30", "close": 90847.7119, "volume": null}, {"date": "2025-06-02", "close": 90847.7119, "volume": null}, {"date": "2025-06-03", "close": 90847.7119, "volume": null}, {"date": "2025-06-04", "close": 93848.4621, "volume": 19.0}, {"date": "2025-06-05", "close": 93848.4621, "volume": null}, {"date": "2025-06-06", "close": 93848.4621, "volume": null}, {"date": "2025-06-09", "close": 93848.4621, "volume": null}, {"date": "2025-06-10", "close": 93848.4621, "volume": null}, {"date": "2025-06-11", "close": 93848.4621, "volume": null}, {"date": "2025-06-12", "close": 93848.4621, "volume": null}, {"date": "2025-06-13", "close": 93848.4621, "volume": null}, {"date": "2025-06-16", "close": 93848.4621, "volume": null}, {"date": "2025-06-17", "close": 93848.4621, "volume": null}, {"date": "2025-06-18", "close": 93848.4621, "volume": null}, {"date": "2025-06-20", "close": 93848.4621, "volume": null}, {"date": "2025-06-23", "close": 93848.4621, "volume": null}, {"date": "2025-06-24", "close": 93848.4621, "volume": null}, {"date": "2025-06-25", "close": 93848.4621, "volume": null}, {"date": "2025-06-26", "close": 93848.4621, "volume": null}, {"date": "2025-06-27", "close": 93848.4621, "volume": null}, {"date": "2025-06-30", "close": 93848.4621, "volume": null}, {"date": "2025-07-01", "close": 93848.4621, "volume": null}, {"date": "2025-07-02", "close": 93848.4621, "volume": null}, {"date": "2025-07-03", "close": 93848.4621, "volume": null}, {"date": "2025-07-07", "close": 93848.4621, "volume": null}, {"date": "2025-07-08", "close": 93848.4621, "volume": null}, {"date": "2025-07-09", "close": 93848.4621, "volume": null}, {"date": "2025-07-10", "close": 93848.4621, "volume": null}, {"date": "2025-07-11", "close": 18754.6887, "volume": 7.0}, {"date": "2025-07-14", "close": 15153.7884, "volume": 239.0}, {"date": "2025-07-15", "close": 10727.6819, "volume": 217.0}, {"date": "2025-07-16", "close": 9377.3443, "volume": 189.0}, {"date": "2025-07-17", "close": 8327.0818, "volume": 135.0}, {"date": "2025-07-18", "close": 8252.063, "volume": 298.0}, {"date": "2025-07-21", "close": 6822.9557, "volume": 1005.0}, {"date": "2025-07-22", "close": 5719.4299, "volume": 127.0}, {"date": "2025-07-23", "close": 6001.5004, "volume": 65.0}, {"date": "2025-07-24", "close": 5348.8372, "volume": 63.0}, {"date": "2025-07-25", "close": 5102.7757, "volume": 42.0}, {"date": "2025-07-28", "close": 14553.6384, "volume": 17059.0}, {"date": "2025-07-29", "close": 6570.8927, "volume": 1113.0}, {"date": "2025-07-30", "close": 5401.3503, "volume": 365.0}, {"date": "2025-07-31", "close": 5251.3128, "volume": 189.0}, {"date": "2025-08-01", "close": 4401.3503, "volume": 241.0}, {"date": "2025-08-04", "close": 4464.3661, "volume": 74.0}, {"date": "2025-08-05", "close": 3972.9932, "volume": 94.0}, {"date": "2025-08-06", "close": 3666.1665, "volume": 88.0}, {"date": "2025-08-07", "close": 3525.8815, "volume": 46.0}, {"date": "2025-08-08", "close": 3495.874, "volume": 89.0}, {"date": "2025-08-11", "close": 3750.9377, "volume": 286.0}, {"date": "2025-08-12", "close": 3675.919, "volume": 62.0}, {"date": "2025-08-13", "close": 4201.0503, "volume": 248.0}, {"date": "2025-08-14", "close": 4073.5184, "volume": 57.0}, {"date": "2025-08-15", "close": 3745.6864, "volume": 40.0}, {"date": "2025-08-18", "close": 4223.5559, "volume": 99.0}, {"date": "2025-08-19", "close": 3885.9715, "volume": 46.0}, {"date": "2025-08-20", "close": 3888.2221, "volume": 39.0}, {"date": "2025-08-21", "close": 3495.874, "volume": 64.0}, {"date": "2025-08-22", "close": 3750.9377, "volume": 83.0}, {"date": "2025-08-25", "close": 3675.1688, "volume": 2074.0}, {"date": "2025-08-26", "close": 3228.057, "volume": 13330.0}, {"date": "2025-08-27", "close": 3068.2671, "volume": 529.0}, {"date": "2025-08-28", "close": 3077.2693, "volume": 219.0}, {"date": "2025-08-29", "close": 3075.7689, "volume": 90.0}, {"date": "2025-09-02", "close": 2834.9587, "volume": 131.0}, {"date": "2025-09-03", "close": 2693.1733, "volume": 77.0}, {"date": "2025-09-04", "close": 2479.3698, "volume": 116.0}, {"date": "2025-09-05", "close": 2298.5746, "volume": 87.0}, {"date": "2025-09-08", "close": 2160.5401, "volume": 145.0}, {"date": "2025-09-09", "close": 2365.3413, "volume": 151.0}, {"date": "2025-09-10", "close": 1987.997, "volume": 166.0}, {"date": "2025-09-11", "close": 3459.865, "volume": 37240.0}, {"date": "2025-09-12", "close": 2951.988, "volume": 1061.0}, {"date": "2025-09-15", "close": 2813.2033, "volume": 470.0}, {"date": "2025-09-16", "close": 2597.1493, "volume": 255.0}, {"date": "2025-09-17", "close": 2419.3548, "volume": 256.0}, {"date": "2025-09-18", "close": 2550.6377, "volume": 132.0}, {"date": "2025-09-19", "close": 2496.6242, "volume": 207.0}, {"date": "2025-09-22", "close": 2447.862, "volume": 127.0}, {"date": "2025-09-23", "close": 2467.3668, "volume": 67.0}, {"date": "2025-09-24", "close": 2333.8335, "volume": 99.0}, {"date": "2025-09-25", "close": 2263.3158, "volume": 73.0}, {"date": "2025-09-26", "close": 2299.3248, "volume": 104.0}, {"date": "2025-09-29", "close": 2204.051, "volume": 114.0}, {"date": "2025-09-30", "close": 2227.3068, "volume": 74.0}, {"date": "2025-10-01", "close": 2313.5784, "volume": 296.0}, {"date": "2025-10-02", "close": 2447.1118, "volume": 124.0}, {"date": "2025-10-03", "close": 2484.6212, "volume": 260.0}, {"date": "2025-10-06", "close": 2639.1598, "volume": 172.0}, {"date": "2025-10-07", "close": 2513.8785, "volume": 437.0}, {"date": "2025-10-08", "close": 2830.4576, "volume": 399.0}, {"date": "2025-10-09", "close": 2537.8845, "volume": 229.0}, {"date": "2025-10-10", "close": 2461.3653, "volume": 165.0}, {"date": "2025-10-13", "close": 2408.102, "volume": 133.0}, {"date": "2025-10-14", "close": 2306.0765, "volume": 140.0}, {"date": "2025-10-15", "close": 2317.3293, "volume": 1134.0}, {"date": "2025-10-16", "close": 2310.5776, "volume": 266.0}, {"date": "2025-10-17", "close": 2230.3076, "volume": 193.0}, {"date": "2025-10-20", "close": 2414.8537, "volume": 218.0}, {"date": "2025-10-21", "close": 2285.8215, "volume": 676.0}, {"date": "2025-10-22", "close": 2100.5251, "volume": 506.0}, {"date": "2025-10-23", "close": 2048.012, "volume": 289.0}, {"date": "2025-10-24", "close": 2175.5439, "volume": 622.0}, {"date": "2025-10-27", "close": 2221.3053, "volume": 255.0}, {"date": "2025-10-28", "close": 2175.5439, "volume": 1951.0}, {"date": "2025-10-29", "close": 2147.0368, "volume": 22680.0}, {"date": "2025-10-30", "close": 1935.4839, "volume": 4852.0}, {"date": "2025-10-31", "close": 1794.4486, "volume": 1382.0}, {"date": "2025-11-03", "close": 1426.8567, "volume": 1072.0}, {"date": "2025-11-04", "close": 1543.1358, "volume": 2102.0}, {"date": "2025-11-05", "close": 1411.853, "volume": 1932.0}, {"date": "2025-11-06", "close": 1405.8515, "volume": 599.0}, {"date": "2025-11-07", "close": 1364.5911, "volume": 355.0}, {"date": "2025-11-10", "close": 1410.3526, "volume": 359.0}, {"date": "2025-11-11", "close": 1396.099, "volume": 418.0}, {"date": "2025-11-12", "close": 1522.8807, "volume": 1390.0}, {"date": "2025-11-13", "close": 1462.8657, "volume": 825.0}, {"date": "2025-11-14", "close": 1456.8642, "volume": 817.0}, {"date": "2025-11-17", "close": 1313.5784, "volume": 387.0}, {"date": "2025-11-18", "close": 1348.087, "volume": 219.0}, {"date": "2025-11-19", "close": 1267.817, "volume": 321.0}, {"date": "2025-11-20", "close": 1019.5049, "volume": 973.0}, {"date": "2025-11-21", "close": 1038.2596, "volume": 316.0}, {"date": "2025-11-24", "close": 1125.2813, "volume": 1653.0}, {"date": "2025-11-25", "close": 1141.0353, "volume": 542.0}, {"date": "2025-11-26", "close": 1200.3001, "volume": 1324.0}, {"date": "2025-11-28", "close": 1270.0675, "volume": 714.0}, {"date": "2025-12-01", "close": 1194.2986, "volume": 856.0}, {"date": "2025-12-02", "close": 1312.8282, "volume": 1273.0}, {"date": "2025-12-03", "close": 1426.8567, "volume": 2148.0}, {"date": "2025-12-04", "close": 1361.5904, "volume": 4083.0}, {"date": "2025-12-05", "close": 1327.832, "volume": 818.0}, {"date": "2025-12-08", "close": 1488.3721, "volume": 2422.0}, {"date": "2025-12-09", "close": 1384.8462, "volume": 1773.0}, {"date": "2025-12-10", "close": 1312.8282, "volume": 843.0}, {"date": "2025-12-11", "close": 1320.3301, "volume": 852.0}, {"date": "2025-12-12", "close": 1144.036, "volume": 1270.0}, {"date": "2025-12-15", "close": 916.7292, "volume": 4062.0}, {"date": "2025-12-16", "close": 840.9602, "volume": 1362.0}, {"date": "2025-12-17", "close": 804.9512, "volume": 1032.0}, {"date": "2025-12-18", "close": 844.7112, "volume": 695.0}, {"date": "2025-12-19", "close": 881.4704, "volume": 466.0}, {"date": "2025-12-22", "close": 652.6632, "volume": 2514.0}, {"date": "2025-12-23", "close": 577.6444, "volume": 1649.0}, {"date": "2025-12-24", "close": 597.1493, "volume": 766.0}, {"date": "2025-12-26", "close": 538.6347, "volume": 723.0}, {"date": "2025-12-29", "close": 512.3781, "volume": 1049.0}, {"date": "2025-12-30", "close": 913.7284, "volume": 111041.0}, {"date": "2025-12-31", "close": 786.1965, "volume": 7629.0}, {"date": "2026-01-02", "close": 750.1875, "volume": 2787.0}, {"date": "2026-01-05", "close": 636.159, "volume": 2319.0}, {"date": "2026-01-06", "close": 757.6894, "volume": 3641.0}, {"date": "2026-01-07", "close": 734.4336, "volume": 1454.0}, {"date": "2026-01-08", "close": 735.1838, "volume": 556.0}, {"date": "2026-01-09", "close": 706.6767, "volume": 880.0}, {"date": "2026-01-12", "close": 663.916, "volume": 579.0}, {"date": "2026-01-13", "close": 618.1545, "volume": 870.0}, {"date": "2026-01-14", "close": 676.6692, "volume": 4254.0}, {"date": "2026-01-15", "close": 738.9347, "volume": 1238.0}, {"date": "2026-01-16", "close": 768.9422, "volume": 20125.0}, {"date": "2026-01-20", "close": 713.4284, "volume": 1018.0}, {"date": "2026-01-21", "close": 859.7149, "volume": 2851.0}, {"date": "2026-01-22", "close": 865.7164, "volume": 1205.0}, {"date": "2026-01-23", "close": 855.2138, "volume": 911.0}, {"date": "2026-01-26", "close": 731.4329, "volume": 829.0}, {"date": "2026-01-27", "close": 783.1958, "volume": 680.0}, {"date": "2026-01-28", "close": 720.9302, "volume": 496.0}, {"date": "2026-01-29", "close": 696.174, "volume": 1517.0}, {"date": "2026-01-30", "close": 695.4239, "volume": 390.0}, {"date": "2026-02-02", "close": 668.4171, "volume": 494.0}, {"date": "2026-02-03", "close": 686.4216, "volume": 430.0}, {"date": "2026-02-04", "close": 645.9115, "volume": 685.0}, {"date": "2026-02-05", "close": 411.1028, "volume": 2016.0}, {"date": "2026-02-06", "close": 437.3593, "volume": 741.0}, {"date": "2026-02-09", "close": 316.0, "volume": 4689.0}, {"date": "2026-02-10", "close": 300.0, "volume": 3620.0}, {"date": "2026-02-11", "close": 294.0, "volume": 2387.0}, {"date": "2026-02-12", "close": 302.0, "volume": 4990.0}, {"date": "2026-02-13", "close": 201.0, "volume": 5661.0}, {"date": "2026-02-17", "close": 188.0, "volume": 942.0}, {"date": "2026-02-18", "close": 177.0, "volume": 1499.0}, {"date": "2026-02-19", "close": 169.0, "volume": 7048.0}, {"date": "2026-02-20", "close": 144.0, "volume": 2294.0}, {"date": "2026-02-23", "close": 134.0, "volume": 1446.0}, {"date": "2026-02-24", "close": 120.0, "volume": 1393.0}, {"date": "2026-02-25", "close": 126.0, "volume": 1307.0}, {"date": "2026-02-26", "close": 122.0, "volume": 124555.0}, {"date": "2026-02-27", "close": 104.0, "volume": 10832.0}, {"date": "2026-03-02", "close": 97.7, "volume": 5109.0}, {"date": "2026-03-03", "close": 98.01, "volume": 2158.0}, {"date": "2026-03-04", "close": 99.91, "volume": 1565.0}, {"date": "2026-03-05", "close": 101.0, "volume": 1245.0}, {"date": "2026-03-06", "close": 89.02, "volume": 1287.0}, {"date": "2026-03-09", "close": 89.31, "volume": 526.0}, {"date": "2026-03-10", "close": 85.99, "volume": 881.0}, {"date": "2026-03-11", "close": 92.76, "volume": 891.0}, {"date": "2026-03-12", "close": 93.95, "volume": 508.0}, {"date": "2026-03-13", "close": 91.7, "volume": 2282.0}, {"date": "2026-03-16", "close": 87.85, "volume": 1555.0}, {"date": "2026-03-17", "close": 83.01, "volume": 1064.0}, {"date": "2026-03-18", "close": 76.0, "volume": 1570.0}, {"date": "2026-03-19", "close": 51.01, "volume": 3096.0}, {"date": "2026-03-20", "close": 52.7, "volume": 1493.0}, {"date": "2026-03-23", "close": 53.5, "volume": 614.0}, {"date": "2026-03-24", "close": 53.2, "volume": 395.0}, {"date": "2026-03-25", "close": 53.6, "volume": 228.0}, {"date": "2026-03-26", "close": 52.95, "volume": 265.0}, {"date": "2026-03-27", "close": 47.46, "volume": 888.0}, {"date": "2026-03-30", "close": 52.41, "volume": 763.0}, {"date": "2026-03-31", "close": 50.7, "volume": 735.0}, {"date": "2026-04-01", "close": 57.87, "volume": 815.0}, {"date": "2026-04-02", "close": 75.8, "volume": 113135.0}, {"date": "2026-04-06", "close": 185.0, "volume": 2409624.0}, {"date": "2026-04-07", "close": 125.0, "volume": 87516.0}, {"date": "2026-04-08", "close": 122.0, "volume": 18732.0}, {"date": "2026-04-09", "close": 105.0, "volume": 13508.0}, {"date": "2026-04-10", "close": 86.5, "volume": 9012.0}, {"date": "2026-04-13", "close": 72.52, "volume": 8910.0}, {"date": "2026-04-14", "close": 69.49, "volume": 3118.0}, {"date": "2026-04-15", "close": 66.3, "volume": 3445.0}, {"date": "2026-04-16", "close": 64.68, "volume": 3980.0}, {"date": "2026-04-17", "close": 69.2, "volume": 3150.0}, {"date": "2026-04-20", "close": 65.5, "volume": 2313.0}, {"date": "2026-04-21", "close": 61.97, "volume": 2831.0}, {"date": "2026-04-22", "close": 63.5, "volume": 1101.0}, {"date": "2026-04-23", "close": 59.56, "volume": 1867.0}, {"date": "2026-04-24", "close": 57.7, "volume": 4608.0}, {"date": "2026-04-27", "close": 51.31, "volume": 5520.0}, {"date": "2026-04-28", "close": 55.53, "volume": 241961.0}, {"date": "2026-04-29", "close": 54.14, "volume": 9426.0}, {"date": "2026-04-30", "close": 59.6, "volume": 7905.0}, {"date": "2026-05-01", "close": 56.15, "volume": 2841.0}, {"date": "2026-05-04", "close": 55.7, "volume": 2892.0}, {"date": "2026-05-05", "close": 52.0, "volume": 4017.0}, {"date": "2026-05-06", "close": 48.63, "volume": 4297.0}, {"date": "2026-05-07", "close": 49.0, "volume": 1284.0}, {"date": "2026-05-08", "close": 51.58, "volume": 2798.0}, {"date": "2026-05-11", "close": 47.95, "volume": 1954.0}, {"date": "2026-05-12", "close": 44.55, "volume": 2471.0}, {"date": "2026-05-13", "close": 43.0, "volume": 1908.0}, {"date": "2026-05-14", "close": 42.95, "volume": 1555.0}, {"date": "2026-05-15", "close": 44.52, "volume": 1336.0}, {"date": "2026-05-18", "close": 43.64, "volume": 756.0}, {"date": "2026-05-19", "close": 40.45, "volume": 1396.0}, {"date": "2026-05-20", "close": 40.84, "volume": 4091.0}, {"date": "2026-05-21", "close": 37.01, "volume": 3494.0}, {"date": "2026-05-22", "close": 37.62, "volume": 1231.0}, {"date": "2026-05-26", "close": 36.76, "volume": 1473.0}, {"date": "2026-05-27", "close": 37.05, "volume": 1321.0}, {"date": "2026-05-28", "close": 35.98, "volume": 6273.0}, {"date": "2026-05-29", "close": 35.44, "volume": 1905.0}, {"date": "2026-06-01", "close": 34.24, "volume": 2000.0}, {"date": "2026-06-02", "close": 32.39, "volume": 1895.0}, {"date": "2026-06-03", "close": 31.66, "volume": 1853.0}, {"date": "2026-06-04", "close": 29.1, "volume": 2070.0}, {"date": "2026-06-05", "close": 26.83, "volume": 2776.0}, {"date": "2026-06-08", "close": 29.5, "volume": 3460.0}, {"date": "2026-06-09", "close": 27.54, "volume": 2887.0}, {"date": "2026-06-10", "close": 24.87, "volume": 3253.0}, {"date": "2026-06-11", "close": 27.23, "volume": 9538.0}, {"date": "2026-06-12", "close": 22.42, "volume": 10341.0}, {"date": "2026-06-15", "close": 23.63, "volume": 5274.0}, {"date": "2026-06-16", "close": 22.0, "volume": 6947.0}, {"date": "2026-06-17", "close": 25.42, "volume": 231759.0}, {"date": "2026-06-18", "close": 18.09, "volume": 151288.0}, {"date": "2026-06-22", "close": 16.24, "volume": 23764.0}, {"date": "2026-06-23", "close": 14.4, "volume": 36979.0}, {"date": "2026-06-24", "close": 13.0, "volume": 902098.0}, {"date": "2026-06-25", "close": 11.8, "volume": 29607.0}, {"date": "2026-06-26", "close": 11.44, "volume": 15717.0}, {"date": "2026-06-29", "close": 11.45, "volume": 14672.0}, {"date": "2026-06-30", "close": 11.65, "volume": 29441.0}, {"date": "2026-07-01", "close": 13.0, "volume": 35040.0}, {"date": "2026-07-02", "close": 9.35, "volume": 70999.0}, {"date": "2026-07-06", "close": 11.4, "volume": 53588.0}, {"date": "2026-07-07", "close": 11.24, "volume": 115275.0}, {"date": "2026-07-08", "close": 9.6, "volume": 154046.0}, {"date": "2026-07-09", "close": 10.16, "volume": 68108.0}, {"date": "2026-07-10", "close": 8.48, "volume": 59688.0}, {"date": "2026-07-13", "close": 8.84, "volume": 77500.0}, {"date": "2026-07-14", "close": 8.04, "volume": 43099.0}, {"date": "2026-07-15", "close": 7.56, "volume": 43005.0}, {"date": "2026-07-16", "close": 7.44, "volume": 22080.0}, {"date": "2026-07-17", "close": 6.92, "volume": 15456.0}, {"date": "2026-07-20", "close": 7.8, "volume": 44608.0}, {"date": "2026-07-21", "close": 8.0, "volume": 147529.0}, {"date": "2026-07-22", "close": 7.6, "volume": 24281.0}, {"date": "2026-07-23", "close": 7.04, "volume": 9808.0}, {"date": "2026-07-24", "close": 6.84, "volume": 6490.0}, {"date": "2026-07-27", "close": 4.88, "volume": 1993316.0}, {"date": "2026-07-28", "close": 4.16, "volume": 146268.0}, {"date": "2026-07-29", "close": 3.964, "volume": 32498.0}, {"date": "2026-07-30", "close": 4.24, "volume": 32543.0}, {"date": "2026-07-31", "close": 4.24, "volume": 458710.0}, {"date": "2026-08-03", "close": 3.8504, "volume": 78509.0}, {"date": "2026-08-04", "close": 3.92, "volume": 25124.0}, {"date": "2026-08-05", "close": 3.7636, "volume": 16855.0}, {"date": "2026-08-06", "close": 3.756, "volume": 23828.0}, {"date": "2026-08-07", "close": 3.8512, "volume": 12771.0}, {"date": "2026-08-10", "close": 3.756, "volume": 9708.0}, {"date": "2026-08-11", "close": 3.94, "volume": 12041.0}, {"date": "2026-08-12", "close": 3.86, "volume": 7842.0}, {"date": "2026-08-13", "close": 3.8024, "volume": 50444.0}, {"date": "2026-08-14", "close": 3.5992, "volume": 21269.0}, {"date": "2026-08-17", "close": 4.53, "volume": 3503451.0}, {"date": "2026-08-18", "close": 27.48, "volume": 53541930.0}, {"date": "2026-08-19", "close": 13.57, "volume": 1464606.0}, {"date": "2026-08-20", "close": 7.57, "volume": 1180238.0}, {"date": "2026-08-21", "close": 5.46, "volume": 647694.0}, {"date": "2026-08-24", "close": 4.58, "volume": 469021.0}, {"date": "2026-08-25", "close": 5.0, "volume": 1278621.0}, {"date": "2026-08-26", "close": 4.255, "volume": 291030.0}, {"date": "2026-08-27", "close": 4.24, "volume": 347227.0}, {"date": "2026-08-28", "close": 2.93, "volume": 644673.0}, {"date": "2026-08-31", "close": 3.0, "volume": 1228258.0}, {"date": "2026-09-01", "close": 2.88, "volume": 224039.0}, {"date": "2026-09-02", "close": 2.67, "volume": 203336.0}, {"date": "2026-09-03", "close": 2.62, "volume": 148297.0}, {"date": "2026-09-04", "close": 2.72, "volume": 167042.0}, {"date": "2026-09-08", "close": 2.88, "volume": 192385.0}, {"date": "2026-09-09", "close": 2.47, "volume": 171280.0}, {"date": "2026-09-10", "close": 2.5, "volume": 200721.0}, {"date": "2026-09-11", "close": 2.43, "volume": 78100.0}, {"date": "2026-09-14", "close": 2.59, "volume": 109614.0}, {"date": "2026-09-15", "close": 1.83, "volume": 1130463.0}, {"date": "2026-09-16", "close": 1.78, "volume": 796982.0}, {"date": "2026-09-17", "close": 1.8, "volume": 139311.0}, {"date": "2026-09-18", "close": 1.91, "volume": 199503.0}, {"date": "2026-09-21", "close": 1.94, "volume": 54776.0}, {"date": "2026-09-22", "close": 2.17, "volume": 4049564.0}], "refreshing": true}