{"ticker": "CLDI", "overview": {"cik": "1855485", "ticker": "CLDI", "name": "Calidi Biotherapeutics, Inc.", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003562", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001493152-26-037847", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001493152-26-037840", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001493152-26-035666", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0001493152-26-033594", "price_sensitive": true}, {"form": "3", "date": "2026-06-29", "title": "Initial insider holdings", "accession": "0001493152-26-031118", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0001493152-26-029710", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001493152-26-029374", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-06-05", "title": "Form DEFA14A", "accession": "0001493152-26-027516", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001493152-26-026415", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-002136", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001493152-26-023140", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001493152-26-023094", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001493152-26-022024", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-29", "title": "Form DEFA14A", "accession": "0001493152-26-019636", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-29", "title": "Proxy statement", "accession": "0001493152-26-019617", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-04-17", "title": "Form PRE 14A", "accession": "0001493152-26-017935", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-02", "title": "Material event", "accession": "0001493152-26-014951", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-03-31", "title": "Form SCHEDULE 13D", "accession": "0002109116-26-000004", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-27", "title": "Annual report", "accession": "0001493152-26-013242", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-27", "title": "Material event", "accession": "0001493152-26-013236", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-11", "title": "Material event", "accession": "0001493152-26-009701", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-03-09", "title": "Form SCHEDULE 13D", "accession": "0002109116-26-000003", "price_sensitive": false}, {"form": "424B5", "date": "2026-03-09", "title": "Prospectus", "accession": "0001493152-26-009239", "price_sensitive": false}, {"form": "424B5", "date": "2026-03-06", "title": "Prospectus", "accession": "0001493152-26-009027", "price_sensitive": false}]}, "description": "", "exchange": "NYSE American", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CLDI", "has_prices": true, "as_of": "2026-10-08", "last": 1.04, "prev_close": 1.01, "change": 0.030000000000000027, "change_pct": 0.02970297029702973, "session_volume": 18248.0, "vwap_5": 1.0339933511756645, "vwap_20": 1.1141468184992551, "vwap_60": 1.4823042924594219, "vwap_250": 2.8922027784380235, "high_52w": 26.56, "low_52w": 1.01, "avg_volume_20": 226172.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001493152-26-039285", "src": "INSIDERS", "ticker": "CLDI", "cik": "1855485", "company": "Calidi Biotherapeutics, Inc.", "company_raw": "Calidi Biotherapeutics, Inc.", "who": "Corazon (Corsee) D. Sanders", "who_key": "Sanders Corazon (Corsee) D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on CLDI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1855485/000149315226039285/0001493152-26-039285-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111761}, {"id": "0001493152-26-039286", "src": "INSIDERS", "ticker": "CLDI", "cik": "1855485", "company": "Calidi Biotherapeutics, Inc.", "company_raw": "Calidi Biotherapeutics, Inc.", "who": "Santidrian Antonio Fernandez", "who_key": "Fernandez Santidrian Antonio", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on CLDI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1990403/000149315226039286/0001493152-26-039286-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111761}, {"id": "0001493152-26-039287", "src": "INSIDERS", "ticker": "CLDI", "cik": "1855485", "company": "Calidi Biotherapeutics, Inc.", "company_raw": "Calidi Biotherapeutics, Inc.", "who": "Eric E. Poma", "who_key": "Poma Eric 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on CLDI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1855485/000149315226039287/0001493152-26-039287-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111761}, {"id": "0001493152-26-039288", "src": "INSIDERS", "ticker": "CLDI", "cik": "1855485", "company": "Calidi Biotherapeutics, Inc.", "company_raw": "Calidi Biotherapeutics, Inc.", "who": "James A. Schoeneck", "who_key": "Schoeneck James A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on CLDI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1855485/000149315226039288/0001493152-26-039288-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111761}, {"id": "0001493152-26-039289", "src": "INSIDERS", "ticker": "CLDI", "cik": "1855485", "company": "Calidi Biotherapeutics, Inc.", "company_raw": "Calidi Biotherapeutics, Inc.", "who": "Andrew C. Jackson", "who_key": "Jackson Andrew C.", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO files routine paperwork on CLDI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1855485/000149315226039289/0001493152-26-039289-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111761}, {"id": "0001493152-26-039291", "src": "INSIDERS", "ticker": "CLDI", "cik": "1855485", "company": "Calidi Biotherapeutics, Inc.", "company_raw": "Calidi Biotherapeutics, Inc.", "who": "Alan R. Stewart", "who_key": "Stewart Alan R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on CLDI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1855485/000149315226039291/0001493152-26-039291-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111761}, {"id": "0001493152-26-039290", "src": "INSIDERS", "ticker": "CLDI", "cik": "1855485", "company": "Calidi Biotherapeutics, Inc.", "company_raw": "Calidi Biotherapeutics, Inc.", "who": "Scott Leftwich", "who_key": "Leftwich Scott", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on CLDI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1991668/000149315226039290/0001493152-26-039290-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111761}, {"id": "0001493152-26-039292", "src": "INSIDERS", "ticker": "CLDI", "cik": "1855485", "company": "Calidi Biotherapeutics, Inc.", "company_raw": "Calidi Biotherapeutics, Inc.", "who": "George Peoples", "who_key": "Peoples George", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on CLDI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2029803/000149315226039292/0001493152-26-039292-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111761}, {"id": "13DG-0001172661-26-003562", "src": "13DG", "ticker": "CLDI", "cik": "1855485", "company": "Calidi Biotherapeutics, Inc.", "company_raw": "Calidi Biotherapeutics, Inc.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC moves to a 4.99% passive stake in CLDI", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-003562-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "13DG-0001172661-26-002136", "src": "13DG", "ticker": "CLDI", "cik": "1855485", "company": "Calidi Biotherapeutics, Inc.", "company_raw": "Calidi Biotherapeutics, Inc.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC takes a 9.99% passive stake in CLDI", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-002136-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247121}, {"id": "13DG-0002109116-26-000004", "src": "13DG", "ticker": "CLDI", "cik": "1855485", "company": "Calidi Biotherapeutics, Inc.", "company_raw": "Calidi Biotherapeutics, Inc.", "who": "Calidi Biotherapeutics, Inc.", "who_key": "Calidi Biotherapeutics, Inc.", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Calidi Biotherapeutics, Inc. takes an activist stake in CLDI \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/1855485/0002109116-26-000004-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311921}], "recent_buys": [], "institutional": [{"id": "13DG-0001172661-26-003562", "src": "13DG", "ticker": "CLDI", "cik": "1855485", "company": "Calidi Biotherapeutics, Inc.", "company_raw": "Calidi Biotherapeutics, Inc.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC moves to a 4.99% passive stake in CLDI", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-003562-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "13DG-0001172661-26-002136", "src": "13DG", "ticker": "CLDI", "cik": "1855485", "company": "Calidi Biotherapeutics, Inc.", "company_raw": "Calidi Biotherapeutics, Inc.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC takes a 9.99% passive stake in CLDI", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-002136-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247121}, {"id": "13DG-0002109116-26-000004", "src": "13DG", "ticker": "CLDI", "cik": "1855485", "company": "Calidi Biotherapeutics, Inc.", "company_raw": "Calidi Biotherapeutics, Inc.", "who": "Calidi Biotherapeutics, Inc.", "who_key": "Calidi Biotherapeutics, Inc.", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Calidi Biotherapeutics, Inc. takes an activist stake in CLDI \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/1855485/0002109116-26-000004-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311921}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Calidi Biotherapeutics, Inc. Common Stock", "new_value": "Calidi Biotherapeutics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001855485", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001855485", "applied": 1, "detected_at": "2026-09-10T23:39:53.692463"}]}, "key_people": [], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003562", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001493152-26-037847", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001493152-26-037840", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001493152-26-035666", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0001493152-26-033594", "price_sensitive": true}, {"form": "3", "date": "2026-06-29", "title": "Initial insider holdings", "accession": "0001493152-26-031118", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0001493152-26-029710", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001493152-26-029374", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-06-05", "title": "Form DEFA14A", "accession": "0001493152-26-027516", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001493152-26-026415", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-002136", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001493152-26-023140", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001493152-26-023094", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001493152-26-022024", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-29", "title": "Form DEFA14A", "accession": "0001493152-26-019636", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-29", "title": "Proxy statement", "accession": "0001493152-26-019617", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-04-17", "title": "Form PRE 14A", "accession": "0001493152-26-017935", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-02", "title": "Material event", "accession": "0001493152-26-014951", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-03-31", "title": "Form SCHEDULE 13D", "accession": "0002109116-26-000004", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-27", "title": "Annual report", "accession": "0001493152-26-013242", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-27", "title": "Material event", "accession": "0001493152-26-013236", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-11", "title": "Material event", "accession": "0001493152-26-009701", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-03-09", "title": "Form SCHEDULE 13D", "accession": "0002109116-26-000003", "price_sensitive": false}, {"form": "424B5", "date": "2026-03-09", "title": "Prospectus", "accession": "0001493152-26-009239", "price_sensitive": false}, {"form": "424B5", "date": "2026-03-06", "title": "Prospectus", "accession": "0001493152-26-009027", "price_sensitive": false}], "performance": {"ticker": "CLDI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-11-01", "close": 18778.3511, "volume": null}, {"date": "2021-11-02", "close": 18778.3511, "volume": null}, {"date": "2021-11-03", "close": 18816.7526, "volume": 104.0}, {"date": "2021-11-04", "close": 18970.3588, "volume": 2.0}, {"date": "2021-11-05", "close": 18874.3549, "volume": 92.0}, {"date": "2021-11-08", "close": 18816.7526, "volume": 219.0}, {"date": "2021-11-09", "close": 18797.5519, "volume": 128.0}, {"date": "2021-11-10", "close": 18874.3549, "volume": null}, {"date": "2021-11-11", "close": 18739.9496, "volume": 43.0}, {"date": "2021-11-12", "close": 18816.7526, "volume": null}, {"date": "2021-11-15", "close": 18835.9534, "volume": null}, {"date": "2021-11-16", "close": 18893.5557, "volume": null}, {"date": "2021-11-17", "close": 18855.1542, "volume": 15.0}, {"date": "2021-11-18", "close": 18890.2916, "volume": 19.0}, {"date": "2021-11-19", "close": 18893.5557, "volume": 2.0}, {"date": "2021-11-22", "close": 18912.7565, "volume": 1.0}, {"date": "2021-11-23", "close": 18912.7565, "volume": null}, {"date": "2021-11-24", "close": 18912.7565, "volume": 1.0}, {"date": "2021-11-26", "close": 18912.7565, "volume": null}, {"date": "2021-11-29", "close": 18893.5557, "volume": 2.0}, {"date": "2021-11-30", "close": 18855.1542, "volume": 650.0}, {"date": "2021-12-01", "close": 18874.3549, "volume": 1.0}, {"date": "2021-12-02", "close": 18874.3549, "volume": null}, {"date": "2021-12-03", "close": 18874.3549, "volume": 5.0}, {"date": "2021-12-06", "close": 18855.1542, "volume": 18.0}, {"date": "2021-12-07", "close": 18874.3549, "volume": 7.0}, {"date": "2021-12-08", "close": 18874.3549, "volume": 1.0}, {"date": "2021-12-09", "close": 18874.3549, "volume": 2.0}, {"date": "2021-12-10", "close": 18874.3549, "volume": 29.0}, {"date": "2021-12-13", "close": 18855.1542, "volume": 42.0}, {"date": "2021-12-14", "close": 18835.9534, "volume": 125.0}, {"date": "2021-12-15", "close": 18835.9534, "volume": 169.0}, {"date": "2021-12-16", "close": 18835.9534, "volume": 8.0}, {"date": "2021-12-17", "close": 18835.9534, "volume": null}, {"date": "2021-12-20", "close": 18835.9534, "volume": null}, {"date": "2021-12-21", "close": 18835.9534, "volume": null}, {"date": "2021-12-22", "close": 18855.1542, "volume": 3.0}, {"date": "2021-12-23", "close": 18855.1542, "volume": 6.0}, {"date": "2021-12-27", "close": 18855.1542, "volume": null}, {"date": "2021-12-28", "close": 18855.1542, "volume": null}, {"date": "2021-12-29", "close": 18874.3549, "volume": null}, {"date": "2021-12-30", "close": 18835.9534, "volume": 1.0}, {"date": "2021-12-31", "close": 18835.9534, "volume": null}, {"date": "2022-01-03", "close": 18835.9534, "volume": null}, {"date": "2022-01-04", "close": 18855.1542, "volume": 5.0}, {"date": "2022-01-05", "close": 18835.9534, "volume": 22.0}, {"date": "2022-01-06", "close": 18855.1542, "volume": null}, {"date": "2022-01-07", "close": 18855.1542, "volume": 1.0}, {"date": "2022-01-10", "close": 18855.1542, "volume": 3.0}, {"date": "2022-01-11", "close": 18855.1542, "volume": 2.0}, {"date": "2022-01-12", "close": 18862.0665, "volume": 12.0}, {"date": "2022-01-13", "close": 18874.3549, "volume": 1.0}, {"date": "2022-01-14", "close": 18874.3549, "volume": null}, {"date": "2022-01-18", "close": 18855.1542, "volume": 2.0}, {"date": "2022-01-19", "close": 18855.1542, "volume": 2.0}, {"date": "2022-01-20", "close": 18855.1542, "volume": 1.0}, {"date": "2022-01-21", "close": 18855.1542, "volume": 1.0}, {"date": "2022-01-24", "close": 18855.1542, "volume": null}, {"date": "2022-01-25", "close": 18855.1542, "volume": 25.0}, {"date": "2022-01-26", "close": 18855.1542, "volume": 4.0}, {"date": "2022-01-27", "close": 18874.3549, "volume": 2.0}, {"date": "2022-01-28", "close": 18874.3549, "volume": null}, {"date": "2022-01-31", "close": 18874.3549, "volume": 3.0}, {"date": "2022-02-01", "close": 18893.5557, "volume": 1.0}, {"date": "2022-02-02", "close": 18912.7565, "volume": 49.0}, {"date": "2022-02-03", "close": 18912.7565, "volume": null}, {"date": "2022-02-04", "close": 18912.7565, "volume": null}, {"date": "2022-02-07", "close": 18912.7565, "volume": null}, {"date": "2022-02-08", "close": 18893.5557, "volume": 10.0}, {"date": "2022-02-09", "close": 18893.5557, "volume": null}, {"date": "2022-02-10", "close": 18893.5557, "volume": null}, {"date": "2022-02-11", "close": 18893.5557, "volume": null}, {"date": "2022-02-14", "close": 18893.5557, "volume": null}, {"date": "2022-02-15", "close": 18893.5557, "volume": null}, {"date": "2022-02-16", "close": 18893.5557, "volume": null}, {"date": "2022-02-17", "close": 18874.3549, "volume": 395.0}, {"date": "2022-02-18", "close": 18874.3549, "volume": null}, {"date": "2022-02-22", "close": 18875.699, "volume": null}, {"date": "2022-02-23", "close": 18875.699, "volume": null}, {"date": "2022-02-24", "close": 18912.7565, "volume": 1.0}, {"date": "2022-02-25", "close": 18912.7565, "volume": 1.0}, {"date": "2022-02-28", "close": 18912.7565, "volume": 2.0}, {"date": "2022-03-01", "close": 18912.7565, "volume": null}, {"date": "2022-03-02", "close": 18912.7565, "volume": null}, {"date": "2022-03-03", "close": 18912.7565, "volume": null}, {"date": "2022-03-04", "close": 18931.9572, "volume": 2.0}, {"date": "2022-03-07", "close": 18931.9572, "volume": 23.0}, {"date": "2022-03-08", "close": 18931.9572, "volume": 1.0}, {"date": "2022-03-09", "close": 18931.9572, "volume": null}, {"date": "2022-03-10", "close": 18931.9572, "volume": 7.0}, {"date": "2022-03-11", "close": 18931.9572, "volume": 175.0}, {"date": "2022-03-14", "close": 18951.158, "volume": 67.0}, {"date": "2022-03-15", "close": 18931.9572, "volume": null}, {"date": "2022-03-16", "close": 18931.9572, "volume": null}, {"date": "2022-03-17", "close": 18951.158, "volume": null}, {"date": "2022-03-18", "close": 18951.158, "volume": 19.0}, {"date": "2022-03-21", "close": 18968.8227, "volume": 12.0}, {"date": "2022-03-22", "close": 18951.158, "volume": 11.0}, {"date": "2022-03-23", "close": 18951.158, "volume": null}, {"date": "2022-03-24", "close": 18989.5596, "volume": 1.0}, {"date": "2022-03-25", "close": 18938.6775, "volume": 5.0}, {"date": "2022-03-28", "close": 18951.158, "volume": 62.0}, {"date": "2022-03-29", "close": 18951.158, "volume": 52.0}, {"date": "2022-03-30", "close": 18951.158, "volume": 52.0}, {"date": "2022-03-31", "close": 18989.5596, "volume": 113.0}, {"date": "2022-04-01", "close": 19027.3851, "volume": 53.0}, {"date": "2022-04-04", "close": 19008.7603, "volume": 175.0}, {"date": "2022-04-05", "close": 18989.5596, "volume": 1.0}, {"date": "2022-04-06", "close": 18989.5596, "volume": null}, {"date": "2022-04-07", "close": 18989.5596, "volume": null}, {"date": "2022-04-08", "close": 19008.7603, "volume": null}, {"date": "2022-04-11", "close": 19008.7603, "volume": 4.0}, {"date": "2022-04-12", "close": 19008.7603, "volume": 1.0}, {"date": "2022-04-13", "close": 19008.7603, "volume": 5.0}, {"date": "2022-04-14", "close": 19008.7603, "volume": null}, {"date": "2022-04-18", "close": 19008.7603, "volume": null}, {"date": "2022-04-19", "close": 19008.7603, "volume": null}, {"date": "2022-04-20", "close": 19008.7603, "volume": null}, {"date": "2022-04-21", "close": 19008.7603, "volume": null}, {"date": "2022-04-22", "close": 19008.7603, "volume": null}, {"date": "2022-04-25", "close": 19066.3626, "volume": null}, {"date": "2022-04-26", "close": 19057.5303, "volume": null}, {"date": "2022-04-27", "close": 19057.5303, "volume": null}, {"date": "2022-04-28", "close": 19027.9611, "volume": null}, {"date": "2022-04-29", "close": 19027.9611, "volume": null}, {"date": "2022-05-02", "close": 19027.9611, "volume": null}, {"date": "2022-05-03", "close": 19027.9611, "volume": null}, {"date": "2022-05-04", "close": 19027.9611, "volume": null}, {"date": "2022-05-05", "close": 19027.9611, "volume": null}, {"date": "2022-05-06", "close": 19027.9611, "volume": null}, {"date": "2022-05-09", "close": 19027.9611, "volume": null}, {"date": "2022-05-10", "close": 19027.9611, "volume": null}, {"date": "2022-05-11", "close": 18999.1599, "volume": 3.0}, {"date": "2022-05-12", "close": 18999.1599, "volume": null}, {"date": "2022-05-13", "close": 18999.1599, "volume": null}, {"date": "2022-05-16", "close": 19047.1619, "volume": 10.0}, {"date": "2022-05-17", "close": 19047.1619, "volume": 938.0}, {"date": "2022-05-18", "close": 19047.1619, "volume": null}, {"date": "2022-05-19", "close": 19047.1619, "volume": null}, {"date": "2022-05-20", "close": 19066.3626, "volume": null}, {"date": "2022-05-23", "close": 19066.3626, "volume": null}, {"date": "2022-05-24", "close": 19027.9611, "volume": 538.0}, {"date": "2022-05-25", "close": 19027.9611, "volume": 1.0}, {"date": "2022-05-26", "close": 19047.1619, "volume": 3.0}, {"date": "2022-05-27", "close": 19066.3626, "volume": 2.0}, {"date": "2022-05-31", "close": 19008.7603, "volume": null}, {"date": "2022-06-01", "close": 19047.1619, "volume": 2.0}, {"date": "2022-06-02", "close": 19047.1619, "volume": null}, {"date": "2022-06-03", "close": 19219.9688, "volume": 2.0}, {"date": "2022-06-06", "close": 19085.5634, "volume": 200.0}, {"date": "2022-06-07", "close": 19085.5634, "volume": null}, {"date": "2022-06-08", "close": 19047.1619, "volume": 20.0}, {"date": "2022-06-09", "close": 19085.5634, "volume": 2.0}, {"date": "2022-06-10", "close": 19085.5634, "volume": 2.0}, {"date": "2022-06-13", "close": 19047.1619, "volume": 56.0}, {"date": "2022-06-14", "close": 19066.3626, "volume": 2.0}, {"date": "2022-06-15", "close": 19085.5634, "volume": 2.0}, {"date": "2022-06-16", "close": 19066.3626, "volume": null}, {"date": "2022-06-17", "close": 19085.7554, "volume": 782.0}, {"date": "2022-06-21", "close": 19066.3626, "volume": 2.0}, {"date": "2022-06-22", "close": 19066.3626, "volume": null}, {"date": "2022-06-23", "close": 19066.3626, "volume": null}, {"date": "2022-06-24", "close": 19104.7642, "volume": null}, {"date": "2022-06-27", "close": 19104.7642, "volume": 1.0}, {"date": "2022-06-28", "close": 19104.7642, "volume": null}, {"date": "2022-06-29", "close": 19085.5634, "volume": 256.0}, {"date": "2022-06-30", "close": 19085.5634, "volume": null}, {"date": "2022-07-01", "close": 19085.5634, "volume": null}, {"date": "2022-07-05", "close": 19123.9649, "volume": 90.0}, {"date": "2022-07-06", "close": 19143.1657, "volume": null}, {"date": "2022-07-07", "close": 19104.7642, "volume": null}, {"date": "2022-07-08", "close": 19085.5634, "volume": null}, {"date": "2022-07-11", "close": 19085.5634, "volume": null}, {"date": "2022-07-12", "close": 19066.3626, "volume": null}, {"date": "2022-07-13", "close": 19066.3626, "volume": null}, {"date": "2022-07-14", "close": 19066.3626, "volume": null}, {"date": "2022-07-15", "close": 19066.3626, "volume": null}, {"date": "2022-07-18", "close": 19127.8051, "volume": null}, {"date": "2022-07-19", "close": 19104.7642, "volume": null}, {"date": "2022-07-20", "close": 19104.7642, "volume": null}, {"date": "2022-07-21", "close": 19104.7642, "volume": null}, {"date": "2022-07-22", "close": 19104.7642, "volume": null}, {"date": "2022-07-25", "close": 19104.9562, "volume": 2.0}, {"date": "2022-07-26", "close": 19123.9649, "volume": 62.0}, {"date": "2022-07-27", "close": 19123.9649, "volume": null}, {"date": "2022-07-28", "close": 19123.9649, "volume": null}, {"date": "2022-07-29", "close": 19123.9649, "volume": null}, {"date": "2022-08-01", "close": 19143.1657, "volume": 2.0}, {"date": "2022-08-02", "close": 19143.1657, "volume": null}, {"date": "2022-08-03", "close": 19143.1657, "volume": null}, {"date": "2022-08-04", "close": 19143.1657, "volume": null}, {"date": "2022-08-05", "close": 19143.1657, "volume": null}, {"date": "2022-08-08", "close": 19143.1657, "volume": null}, {"date": "2022-08-09", "close": 19143.1657, "volume": 56.0}, {"date": "2022-08-10", "close": 19143.1657, "volume": null}, {"date": "2022-08-11", "close": 19143.1657, "volume": 4.0}, {"date": "2022-08-12", "close": 19162.3665, "volume": 16.0}, {"date": "2022-08-15", "close": 19162.3665, "volume": 15.0}, {"date": "2022-08-16", "close": 19200.768, "volume": 1.0}, {"date": "2022-08-17", "close": 19181.5672, "volume": null}, {"date": "2022-08-18", "close": 19181.5672, "volume": null}, {"date": "2022-08-19", "close": 19173.1189, "volume": null}, {"date": "2022-08-22", "close": 19173.1189, "volume": null}, {"date": "2022-08-23", "close": 19200.768, "volume": null}, {"date": "2022-08-24", "close": 19191.1676, "volume": null}, {"date": "2022-08-25", "close": 19200.768, "volume": 63.0}, {"date": "2022-08-26", "close": 19200.768, "volume": 1.0}, {"date": "2022-08-29", "close": 19200.768, "volume": null}, {"date": "2022-08-30", "close": 19219.9688, "volume": null}, {"date": "2022-08-31", "close": 19200.768, "volume": 2.0}, {"date": "2022-09-01", "close": 19258.3703, "volume": 21.0}, {"date": "2022-09-02", "close": 19258.3703, "volume": null}, {"date": "2022-09-06", "close": 19219.9688, "volume": 6.0}, {"date": "2022-09-07", "close": 19219.9688, "volume": 8.0}, {"date": "2022-09-08", "close": 19298.4999, "volume": 1.0}, {"date": "2022-09-09", "close": 19421.5768, "volume": null}, {"date": "2022-09-12", "close": 20254.6982, "volume": null}, {"date": "2022-09-13", "close": 19431.1772, "volume": 261.0}, {"date": "2022-09-14", "close": 19258.3703, "volume": 314.0}, {"date": "2022-09-15", "close": 19277.5711, "volume": 8.0}, {"date": "2022-09-16", "close": 19066.3626, "volume": 294.0}, {"date": "2022-09-19", "close": 19085.5634, "volume": 5.0}, {"date": "2022-09-20", "close": 19047.1619, "volume": 12.0}, {"date": "2022-09-21", "close": 19104.7642, "volume": 5.0}, {"date": "2022-09-22", "close": 19123.9649, "volume": 9.0}, {"date": "2022-09-23", "close": 19123.9649, "volume": 1.0}, {"date": "2022-09-26", "close": 19085.5634, "volume": 31.0}, {"date": "2022-09-27", "close": 19200.768, "volume": null}, {"date": "2022-09-28", "close": 19047.1619, "volume": 551.0}, {"date": "2022-09-29", "close": 19008.7603, "volume": 239.0}, {"date": "2022-09-30", "close": 18912.7565, "volume": 126.0}, {"date": "2022-10-03", "close": 19066.3626, "volume": 12.0}, {"date": "2022-10-04", "close": 18989.5596, "volume": 481.0}, {"date": "2022-10-05", "close": 18989.5596, "volume": 179.0}, {"date": "2022-10-06", "close": 18989.5596, "volume": 19.0}, {"date": "2022-10-07", "close": 18970.3588, "volume": 37.0}, {"date": "2022-10-10", "close": 18989.5596, "volume": 61.0}, {"date": "2022-10-11", "close": 18970.3588, "volume": 14.0}, {"date": "2022-10-12", "close": 18970.3588, "volume": 1.0}, {"date": "2022-10-13", "close": 18951.158, "volume": 15.0}, {"date": "2022-10-14", "close": 18970.3588, "volume": 9.0}, {"date": "2022-10-17", "close": 18999.1599, "volume": 3.0}, {"date": "2022-10-18", "close": 19027.9611, "volume": 3.0}, {"date": "2022-10-19", "close": 19027.9611, "volume": 23.0}, {"date": "2022-10-20", "close": 19047.1619, "volume": 130.0}, {"date": "2022-10-21", "close": 19047.1619, "volume": 4.0}, {"date": "2022-10-24", "close": 19047.1619, "volume": null}, {"date": "2022-10-25", "close": 19047.1619, "volume": 1.0}, {"date": "2022-10-26", "close": 19066.3626, "volume": 6.0}, {"date": "2022-10-27", "close": 19123.9649, "volume": 14.0}, {"date": "2022-10-28", "close": 19104.7642, "volume": 1.0}, {"date": "2022-10-31", "close": 19104.9562, "volume": 2.0}, {"date": "2022-11-01", "close": 19143.1657, "volume": 2.0}, {"date": "2022-11-02", "close": 19200.768, "volume": null}, {"date": "2022-11-03", "close": 19143.1657, "volume": null}, {"date": "2022-11-04", "close": 19143.1657, "volume": 2.0}, {"date": "2022-11-07", "close": 19104.7642, "volume": 3.0}, {"date": "2022-11-08", "close": 19104.7642, "volume": null}, {"date": "2022-11-09", "close": 19219.9688, "volume": 13.0}, {"date": "2022-11-10", "close": 19200.768, "volume": 144.0}, {"date": "2022-11-11", "close": 19200.768, "volume": null}, {"date": "2022-11-14", "close": 19200.768, "volume": 2.0}, {"date": "2022-11-15", "close": 19200.768, "volume": 6.0}, {"date": "2022-11-16", "close": 19258.3703, "volume": 28.0}, {"date": "2022-11-17", "close": 19258.3703, "volume": 81.0}, {"date": "2022-11-18", "close": 19258.3703, "volume": null}, {"date": "2022-11-21", "close": 19181.5672, "volume": 1.0}, {"date": "2022-11-22", "close": 19181.5672, "volume": null}, {"date": "2022-11-23", "close": 19181.5672, "volume": null}, {"date": "2022-11-25", "close": 19181.5672, "volume": null}, {"date": "2022-11-28", "close": 19335.1734, "volume": 7.0}, {"date": "2022-11-29", "close": 19354.3741, "volume": null}, {"date": "2022-11-30", "close": 19373.5749, "volume": 1.0}, {"date": "2022-12-01", "close": 19373.5749, "volume": null}, {"date": "2022-12-02", "close": 19373.5749, "volume": null}, {"date": "2022-12-05", "close": 19373.5749, "volume": null}, {"date": "2022-12-06", "close": 19373.5749, "volume": null}, {"date": "2022-12-07", "close": 19373.5749, "volume": null}, {"date": "2022-12-08", "close": 19354.3741, "volume": null}, {"date": "2022-12-09", "close": 19335.1734, "volume": null}, {"date": "2022-12-12", "close": 19411.9764, "volume": null}, {"date": "2022-12-13", "close": 19411.9764, "volume": 4.0}, {"date": "2022-12-14", "close": 19488.5875, "volume": 14.0}, {"date": "2022-12-15", "close": 19411.9764, "volume": 1.0}, {"date": "2022-12-16", "close": 19411.9764, "volume": null}, {"date": "2022-12-19", "close": 19411.9764, "volume": null}, {"date": "2022-12-20", "close": 19411.9764, "volume": null}, {"date": "2022-12-21", "close": 19200.768, "volume": null}, {"date": "2022-12-22", "close": 19205.5682, "volume": null}, {"date": "2022-12-23", "close": 19205.5682, "volume": null}, {"date": "2022-12-27", "close": 19296.7718, "volume": 9.0}, {"date": "2022-12-28", "close": 19296.7718, "volume": null}, {"date": "2022-12-29", "close": 19296.7718, "volume": null}, {"date": "2022-12-30", "close": 19527.1811, "volume": 16.0}, {"date": "2023-01-03", "close": 19411.9764, "volume": null}, {"date": "2023-01-04", "close": 19431.1772, "volume": null}, {"date": "2023-01-05", "close": 19431.1772, "volume": null}, {"date": "2023-01-06", "close": 19469.5788, "volume": 2.0}, {"date": "2023-01-09", "close": 19507.9803, "volume": 351.0}, {"date": "2023-01-10", "close": 19527.1811, "volume": 29.0}, {"date": "2023-01-11", "close": 19603.9841, "volume": 1.0}, {"date": "2023-01-12", "close": 19603.9841, "volume": null}, {"date": "2023-01-13", "close": 19584.7834, "volume": 20.0}, {"date": "2023-01-17", "close": 19584.7834, "volume": null}, {"date": "2023-01-18", "close": 19584.7834, "volume": null}, {"date": "2023-01-19", "close": 19613.5845, "volume": 10.0}, {"date": "2023-01-20", "close": 19661.5864, "volume": 5.0}, {"date": "2023-01-23", "close": 19584.7834, "volume": null}, {"date": "2023-01-24", "close": 19584.7834, "volume": 5.0}, {"date": "2023-01-25", "close": 19584.7834, "volume": 7.0}, {"date": "2023-01-26", "close": 19584.7834, "volume": 7.0}, {"date": "2023-01-27", "close": 19603.9841, "volume": null}, {"date": "2023-01-30", "close": 19603.9841, "volume": null}, {"date": "2023-01-31", "close": 19680.7872, "volume": null}, {"date": "2023-02-01", "close": 19699.988, "volume": null}, {"date": "2023-02-02", "close": 19642.3857, "volume": 3.0}, {"date": "2023-02-03", "close": 19603.9841, "volume": 5.0}, {"date": "2023-02-06", "close": 19603.9841, "volume": null}, {"date": "2023-02-07", "close": 19603.9841, "volume": null}, {"date": "2023-02-08", "close": 19603.9841, "volume": null}, {"date": "2023-02-09", "close": 19603.9841, "volume": null}, {"date": "2023-02-10", "close": 19642.3857, "volume": 5.0}, {"date": "2023-02-13", "close": 19623.1849, "volume": 5.0}, {"date": "2023-02-14", "close": 19680.7872, "volume": 7.0}, {"date": "2023-02-15", "close": 19680.7872, "volume": 2.0}, {"date": "2023-02-16", "close": 19680.7872, "volume": null}, {"date": "2023-02-17", "close": 19680.7872, "volume": 3.0}, {"date": "2023-02-21", "close": 19680.7872, "volume": null}, {"date": "2023-02-22", "close": 19680.7872, "volume": null}, {"date": "2023-02-23", "close": 19680.7872, "volume": null}, {"date": "2023-02-24", "close": 19680.7872, "volume": null}, {"date": "2023-02-27", "close": 19680.7872, "volume": null}, {"date": "2023-02-28", "close": 19699.988, "volume": 3.0}, {"date": "2023-03-01", "close": 19699.988, "volume": 12.0}, {"date": "2023-03-02", "close": 19699.988, "volume": null}, {"date": "2023-03-03", "close": 19699.988, "volume": null}, {"date": "2023-03-06", "close": 19699.988, "volume": null}, {"date": "2023-03-07", "close": 19699.988, "volume": null}, {"date": "2023-03-08", "close": 19699.988, "volume": 40.0}, {"date": "2023-03-09", "close": 19699.988, "volume": null}, {"date": "2023-03-10", "close": 19699.988, "volume": null}, {"date": "2023-03-13", "close": 19699.988, "volume": null}, {"date": "2023-03-14", "close": 19699.988, "volume": null}, {"date": "2023-03-15", "close": 19699.988, "volume": null}, {"date": "2023-03-16", "close": 19699.988, "volume": null}, {"date": "2023-03-17", "close": 19507.9803, "volume": null}, {"date": "2023-03-20", "close": 19584.7834, "volume": 2.0}, {"date": "2023-03-21", "close": 19603.9841, "volume": null}, {"date": "2023-03-22", "close": 19603.9841, "volume": null}, {"date": "2023-03-23", "close": 19603.9841, "volume": 11.0}, {"date": "2023-03-24", "close": 19699.988, "volume": 1.0}, {"date": "2023-03-27", "close": 19699.988, "volume": 2.0}, {"date": "2023-03-28", "close": 19699.988, "volume": 1.0}, {"date": "2023-03-29", "close": 19699.988, "volume": 1.0}, {"date": "2023-03-30", "close": 19680.7872, "volume": 1.0}, {"date": "2023-03-31", "close": 19719.1887, "volume": 1.0}, {"date": "2023-04-03", "close": 19719.1887, "volume": 1.0}, {"date": "2023-04-04", "close": 19719.1887, "volume": 1.0}, {"date": "2023-04-05", "close": 19719.1887, "volume": null}, {"date": "2023-04-06", "close": 19719.1887, "volume": null}, {"date": "2023-04-10", "close": 19719.1887, "volume": null}, {"date": "2023-04-11", "close": 19719.1887, "volume": null}, {"date": "2023-04-12", "close": 19719.1887, "volume": null}, {"date": "2023-04-13", "close": 19719.1887, "volume": null}, {"date": "2023-04-14", "close": 19719.1887, "volume": null}, {"date": "2023-04-17", "close": 19719.1887, "volume": null}, {"date": "2023-04-18", "close": 19719.1887, "volume": null}, {"date": "2023-04-19", "close": 19719.1887, "volume": null}, {"date": "2023-04-20", "close": 19719.1887, "volume": null}, {"date": "2023-04-21", "close": 19719.1887, "volume": null}, {"date": "2023-04-24", "close": 19719.1887, "volume": null}, {"date": "2023-04-25", "close": 19719.1887, "volume": null}, {"date": "2023-04-26", "close": 19719.1887, "volume": null}, {"date": "2023-04-27", "close": 19719.1887, "volume": null}, {"date": "2023-04-28", "close": 19719.1887, "volume": null}, {"date": "2023-05-01", "close": 19719.1887, "volume": null}, {"date": "2023-05-02", "close": 19719.1887, "volume": null}, {"date": "2023-05-03", "close": 19738.3895, "volume": 32.0}, {"date": "2023-05-04", "close": 19757.5903, "volume": 111.0}, {"date": "2023-05-05", "close": 19776.791, "volume": null}, {"date": "2023-05-08", "close": 19795.9918, "volume": 4.0}, {"date": "2023-05-09", "close": 19815.1926, "volume": 15.0}, {"date": "2023-05-10", "close": 19815.1926, "volume": 76.0}, {"date": "2023-05-11", "close": 19815.9606, "volume": 1.0}, {"date": "2023-05-12", "close": 19815.9606, "volume": null}, {"date": "2023-05-15", "close": 19815.1926, "volume": null}, {"date": "2023-05-16", "close": 19815.1926, "volume": 2.0}, {"date": "2023-05-17", "close": 19815.1926, "volume": null}, {"date": "2023-05-18", "close": 19853.5941, "volume": 9.0}, {"date": "2023-05-19", "close": 19853.5941, "volume": null}, {"date": "2023-05-22", "close": 19891.9956, "volume": 14.0}, {"date": "2023-05-23", "close": 19911.1964, "volume": 16.0}, {"date": "2023-05-24", "close": 19911.1964, "volume": null}, {"date": "2023-05-25", "close": 19872.7949, "volume": null}, {"date": "2023-05-26", "close": 19872.7949, "volume": null}, {"date": "2023-05-30", "close": 19872.7949, "volume": null}, {"date": "2023-05-31", "close": 19987.9995, "volume": 1.0}, {"date": "2023-06-01", "close": 19987.9995, "volume": null}, {"date": "2023-06-02", "close": 19987.9995, "volume": null}, {"date": "2023-06-05", "close": 19987.9995, "volume": null}, {"date": "2023-06-06", "close": 19987.9995, "volume": null}, {"date": "2023-06-07", "close": 19987.9995, "volume": null}, {"date": "2023-06-08", "close": 20064.8026, "volume": 8.0}, {"date": "2023-06-09", "close": 20064.8026, "volume": null}, {"date": "2023-06-12", "close": 19987.9995, "volume": null}, {"date": "2023-06-13", "close": 19987.9995, "volume": null}, {"date": "2023-06-14", "close": 19987.9995, "volume": null}, {"date": "2023-06-15", "close": 19987.9995, "volume": null}, {"date": "2023-06-16", "close": 19987.9995, "volume": null}, {"date": "2023-06-20", "close": 19987.9995, "volume": null}, {"date": "2023-06-21", "close": 20045.6018, "volume": 2.0}, {"date": "2023-06-22", "close": 20045.6018, "volume": null}, {"date": "2023-06-23", "close": 20160.8064, "volume": 1.0}, {"date": "2023-06-26", "close": 20160.8064, "volume": null}, {"date": "2023-06-27", "close": 20007.2003, "volume": null}, {"date": "2023-06-28", "close": 20007.2003, "volume": null}, {"date": "2023-06-29", "close": 20141.6056, "volume": 6.0}, {"date": "2023-06-30", "close": 20141.6056, "volume": null}, {"date": "2023-07-03", "close": 20141.6056, "volume": null}, {"date": "2023-07-05", "close": 20180.0072, "volume": 3.0}, {"date": "2023-07-06", "close": 20142.3737, "volume": 3.0}, {"date": "2023-07-07", "close": 20160.8064, "volume": 1.0}, {"date": "2023-07-10", "close": 20218.4087, "volume": 17.0}, {"date": "2023-07-11", "close": 20208.8083, "volume": 7.0}, {"date": "2023-07-12", "close": 20160.8064, "volume": 26.0}, {"date": "2023-07-13", "close": 20199.2079, "volume": 4.0}, {"date": "2023-07-14", "close": 20199.2079, "volume": 1.0}, {"date": "2023-07-17", "close": 20199.2079, "volume": 6.0}, {"date": "2023-07-18", "close": 20468.0187, "volume": 1.0}, {"date": "2023-07-19", "close": 20199.3999, "volume": null}, {"date": "2023-07-20", "close": 20218.4087, "volume": 3.0}, {"date": "2023-07-21", "close": 20218.4087, "volume": null}, {"date": "2023-07-24", "close": 20237.6095, "volume": null}, {"date": "2023-07-25", "close": 20228.0091, "volume": null}, {"date": "2023-07-26", "close": 20218.4087, "volume": 1.0}, {"date": "2023-07-27", "close": 20218.4087, "volume": null}, {"date": "2023-07-28", "close": 20218.4087, "volume": null}, {"date": "2023-07-31", "close": 20218.4087, "volume": null}, {"date": "2023-08-01", "close": 20256.8102, "volume": 92.0}, {"date": "2023-08-02", "close": 20237.6095, "volume": 4.0}, {"date": "2023-08-03", "close": 20218.4087, "volume": 8.0}, {"date": "2023-08-04", "close": 20228.0091, "volume": 2.0}, {"date": "2023-08-07", "close": 20237.6095, "volume": 18.0}, {"date": "2023-08-08", "close": 20218.4087, "volume": 17.0}, {"date": "2023-08-09", "close": 20256.8102, "volume": 3.0}, {"date": "2023-08-10", "close": 20237.6095, "volume": null}, {"date": "2023-08-11", "close": 20237.6095, "volume": 33.0}, {"date": "2023-08-14", "close": 20372.0148, "volume": 28.0}, {"date": "2023-08-15", "close": 20391.2156, "volume": 129.0}, {"date": "2023-08-16", "close": 20525.621, "volume": 111.0}, {"date": "2023-08-17", "close": 18720.7488, "volume": 23.0}, {"date": "2023-08-18", "close": 18259.9304, "volume": 13.0}, {"date": "2023-08-21", "close": 19642.3857, "volume": 51.0}, {"date": "2023-08-22", "close": 17511.1004, "volume": 44.0}, {"date": "2023-08-23", "close": 15168.6067, "volume": 36.0}, {"date": "2023-08-24", "close": 14496.5798, "volume": 18.0}, {"date": "2023-08-25", "close": 14458.1783, "volume": 5.0}, {"date": "2023-08-28", "close": 19584.7834, "volume": 843.0}, {"date": "2023-08-29", "close": 15399.0159, "volume": 663.0}, {"date": "2023-08-30", "close": 11520.4608, "volume": 98.0}, {"date": "2023-08-31", "close": 17626.305, "volume": 602.0}, {"date": "2023-09-01", "close": 17530.3012, "volume": 163.0}, {"date": "2023-09-05", "close": 19296.7718, "volume": 484.0}, {"date": "2023-09-06", "close": 15610.2244, "volume": 85.0}, {"date": "2023-09-07", "close": 16800.672, "volume": 20.0}, {"date": "2023-09-08", "close": 15859.8344, "volume": 7.0}, {"date": "2023-09-11", "close": 16282.2513, "volume": 21.0}, {"date": "2023-09-12", "close": 15360.6144, "volume": 36.0}, {"date": "2023-09-13", "close": 9408.3763, "volume": 126.0}, {"date": "2023-09-14", "close": 7622.7049, "volume": 53.0}, {"date": "2023-09-15", "close": 7219.4888, "volume": 31.0}, {"date": "2023-09-18", "close": 6547.4619, "volume": 51.0}, {"date": "2023-09-19", "close": 6489.8596, "volume": 25.0}, {"date": "2023-09-20", "close": 5971.4388, "volume": 13.0}, {"date": "2023-09-21", "close": 7584.3034, "volume": 142.0}, {"date": "2023-09-22", "close": 7776.311, "volume": 23.0}, {"date": "2023-09-25", "close": 5933.0373, "volume": 46.0}, {"date": "2023-09-26", "close": 6144.2458, "volume": 6.0}, {"date": "2023-09-27", "close": 6240.2496, "volume": 16.0}, {"date": "2023-09-28", "close": 6240.2496, "volume": 20.0}, {"date": "2023-09-29", "close": 6384.2554, "volume": 25.0}, {"date": "2023-10-02", "close": 6278.6511, "volume": 6.0}, {"date": "2023-10-03", "close": 6206.2642, "volume": 12.0}, {"date": "2023-10-04", "close": 5145.9978, "volume": 42.0}, {"date": "2023-10-05", "close": 5875.435, "volume": 28.0}, {"date": "2023-10-06", "close": 5606.6243, "volume": 22.0}, {"date": "2023-10-09", "close": 5721.8289, "volume": 7.0}, {"date": "2023-10-10", "close": 5721.8289, "volume": 4.0}, {"date": "2023-10-11", "close": 5817.8327, "volume": 7.0}, {"date": "2023-10-12", "close": 5865.8346, "volume": 6.0}, {"date": "2023-10-13", "close": 6029.0412, "volume": 4.0}, {"date": "2023-10-16", "close": 5760.2304, "volume": 10.0}, {"date": "2023-10-17", "close": 5721.8289, "volume": 17.0}, {"date": "2023-10-18", "close": 5587.4235, "volume": 12.0}, {"date": "2023-10-19", "close": 5376.215, "volume": 8.0}, {"date": "2023-10-20", "close": 5011.4004, "volume": 23.0}, {"date": "2023-10-23", "close": 4531.3812, "volume": 21.0}, {"date": "2023-10-24", "close": 4972.9989, "volume": 3.0}, {"date": "2023-10-25", "close": 5014.6646, "volume": 13.0}, {"date": "2023-10-26", "close": 4800.192, "volume": 23.0}, {"date": "2023-10-27", "close": 4512.1805, "volume": 31.0}, {"date": "2023-10-30", "close": 3916.9567, "volume": 18.0}, {"date": "2023-10-31", "close": 4185.7674, "volume": 44.0}, {"date": "2023-11-01", "close": 3744.1498, "volume": 17.0}, {"date": "2023-11-02", "close": 3148.926, "volume": 56.0}, {"date": "2023-11-03", "close": 3744.1498, "volume": 23.0}, {"date": "2023-11-06", "close": 3840.1536, "volume": 20.0}, {"date": "2023-11-07", "close": 3974.559, "volume": 23.0}, {"date": "2023-11-08", "close": 3916.9567, "volume": 7.0}, {"date": "2023-11-09", "close": 3897.7559, "volume": 3.0}, {"date": "2023-11-10", "close": 3840.1536, "volume": 3.0}, {"date": "2023-11-13", "close": 4128.1651, "volume": 8.0}, {"date": "2023-11-14", "close": 3840.1536, "volume": 57.0}, {"date": "2023-11-15", "close": 4012.9605, "volume": 28.0}, {"date": "2023-11-16", "close": 4204.9682, "volume": 3.0}, {"date": "2023-11-17", "close": 3571.3428, "volume": 79.0}, {"date": "2023-11-20", "close": 3456.1382, "volume": 46.0}, {"date": "2023-11-21", "close": 3264.1306, "volume": 22.0}, {"date": "2023-11-22", "close": 3340.9336, "volume": 99.0}, {"date": "2023-11-24", "close": 3456.1382, "volume": 51.0}, {"date": "2023-11-27", "close": 3590.5436, "volume": 124.0}, {"date": "2023-11-28", "close": 3456.1382, "volume": 20.0}, {"date": "2023-11-29", "close": 3456.1382, "volume": 20.0}, {"date": "2023-11-30", "close": 4032.1613, "volume": 65.0}, {"date": "2023-12-01", "close": 4204.9682, "volume": 35.0}, {"date": "2023-12-04", "close": 3763.3505, "volume": 56.0}, {"date": "2023-12-05", "close": 4108.9644, "volume": 41.0}, {"date": "2023-12-06", "close": 4780.9912, "volume": 28.0}, {"date": "2023-12-07", "close": 4454.5782, "volume": 15.0}, {"date": "2023-12-08", "close": 4089.7636, "volume": 46.0}, {"date": "2023-12-11", "close": 4224.169, "volume": 32.0}, {"date": "2023-12-12", "close": 4224.169, "volume": 32.0}, {"date": "2023-12-13", "close": 4396.9759, "volume": 51.0}, {"date": "2023-12-14", "close": 4416.1766, "volume": 38.0}, {"date": "2023-12-15", "close": 3840.1536, "volume": 168.0}, {"date": "2023-12-18", "close": 3456.1382, "volume": 47.0}, {"date": "2023-12-19", "close": 3456.1382, "volume": 44.0}, {"date": "2023-12-20", "close": 3456.1382, "volume": 25.0}, {"date": "2023-12-21", "close": 3456.1382, "volume": 37.0}, {"date": "2023-12-22", "close": 3206.5283, "volume": 32.0}, {"date": "2023-12-26", "close": 3033.7213, "volume": 13.0}, {"date": "2023-12-27", "close": 2784.1114, "volume": 84.0}, {"date": "2023-12-28", "close": 2707.3083, "volume": 52.0}, {"date": "2023-12-29", "close": 2899.316, "volume": 175.0}, {"date": "2024-01-02", "close": 2764.9106, "volume": 23.0}, {"date": "2024-01-03", "close": 2649.706, "volume": 37.0}, {"date": "2024-01-04", "close": 2726.5091, "volume": 29.0}, {"date": "2024-01-05", "close": 2803.3121, "volume": 29.0}, {"date": "2024-01-08", "close": 2995.1278, "volume": 54.0}, {"date": "2024-01-09", "close": 2649.706, "volume": 93.0}, {"date": "2024-01-10", "close": 2688.1075, "volume": 22.0}, {"date": "2024-01-11", "close": 2534.5014, "volume": 44.0}, {"date": "2024-01-12", "close": 2476.8991, "volume": 13.0}, {"date": "2024-01-16", "close": 2419.2968, "volume": 19.0}, {"date": "2024-01-17", "close": 2457.6983, "volume": 22.0}, {"date": "2024-01-18", "close": 2323.2929, "volume": 11.0}, {"date": "2024-01-19", "close": 2150.486, "volume": 25.0}, {"date": "2024-01-22", "close": 1874.571, "volume": 69.0}, {"date": "2024-01-23", "close": 1920.0768, "volume": 15.0}, {"date": "2024-01-24", "close": 1865.9287, "volume": 6.0}, {"date": "2024-01-25", "close": 1874.955, "volume": 3.0}, {"date": "2024-01-26", "close": 1862.4745, "volume": 10.0}, {"date": "2024-01-29", "close": 1728.0691, "volume": 31.0}, {"date": "2024-01-30", "close": 1660.2904, "volume": 34.0}, {"date": "2024-01-31", "close": 1536.0614, "volume": 11.0}, {"date": "2024-02-01", "close": 1536.0614, "volume": 23.0}, {"date": "2024-02-02", "close": 1535.8694, "volume": 20.0}, {"date": "2024-02-05", "close": 1439.7696, "volume": 18.0}, {"date": "2024-02-06", "close": 1490.9396, "volume": 27.0}, {"date": "2024-02-07", "close": 1211.5685, "volume": 107.0}, {"date": "2024-02-08", "close": 1136.4935, "volume": 27.0}, {"date": "2024-02-09", "close": 1121.1328, "volume": 47.0}, {"date": "2024-02-12", "close": 1109.8044, "volume": 76.0}, {"date": "2024-02-13", "close": 1130.3492, "volume": 95.0}, {"date": "2024-02-14", "close": 1026.8571, "volume": 54.0}, {"date": "2024-02-15", "close": 959.8464, "volume": 46.0}, {"date": "2024-02-16", "close": 1050.282, "volume": 46.0}, {"date": "2024-02-20", "close": 1090.6036, "volume": 92.0}, {"date": "2024-02-21", "close": 1248.0499, "volume": 19.0}, {"date": "2024-02-22", "close": 1903.1801, "volume": 3508.0}, {"date": "2024-02-23", "close": 1977.6791, "volume": 578.0}, {"date": "2024-02-26", "close": 2323.2929, "volume": 978.0}, {"date": "2024-02-27", "close": 1632.0653, "volume": 179.0}, {"date": "2024-02-28", "close": 1610.9444, "volume": 73.0}, {"date": "2024-02-29", "close": 1146.2858, "volume": 125.0}, {"date": "2024-03-01", "close": 1204.4642, "volume": 78.0}, {"date": "2024-03-04", "close": 1183.9194, "volume": 104.0}, {"date": "2024-03-05", "close": 1492.8597, "volume": 107.0}, {"date": "2024-03-06", "close": 1302.5801, "volume": 70.0}, {"date": "2024-03-07", "close": 1332.5333, "volume": 70.0}, {"date": "2024-03-08", "close": 1211.5685, "volume": 87.0}, {"date": "2024-03-11", "close": 1177.0071, "volume": 116.0}, {"date": "2024-03-12", "close": 1292.2117, "volume": 27.0}, {"date": "2024-03-13", "close": 1209.6484, "volume": 23.0}, {"date": "2024-03-14", "close": 1169.3268, "volume": 37.0}, {"date": "2024-03-15", "close": 1223.0889, "volume": 16.0}, {"date": "2024-03-18", "close": 1152.0461, "volume": 20.0}, {"date": "2024-03-19", "close": 1179.6952, "volume": 12.0}, {"date": "2024-03-20", "close": 1253.8102, "volume": 60.0}, {"date": "2024-03-21", "close": 1154.3502, "volume": 26.0}, {"date": "2024-03-22", "close": 1113.6445, "volume": 41.0}, {"date": "2024-03-25", "close": 1125.165, "volume": 13.0}, {"date": "2024-03-26", "close": 1094.4438, "volume": 33.0}, {"date": "2024-03-27", "close": 1090.0276, "volume": 11.0}, {"date": "2024-03-28", "close": 1084.8434, "volume": 32.0}, {"date": "2024-04-01", "close": 1061.8025, "volume": 28.0}, {"date": "2024-04-02", "close": 958.1183, "volume": 48.0}, {"date": "2024-04-03", "close": 940.8376, "volume": 83.0}, {"date": "2024-04-04", "close": 813.7285, "volume": 183.0}, {"date": "2024-04-05", "close": 760.5424, "volume": 115.0}, {"date": "2024-04-08", "close": 729.6292, "volume": 151.0}, {"date": "2024-04-09", "close": 1184.8794, "volume": 2477.0}, {"date": "2024-04-10", "close": 1127.4691, "volume": 1587.0}, {"date": "2024-04-11", "close": 1228.0811, "volume": 452.0}, {"date": "2024-04-12", "close": 1334.0694, "volume": 404.0}, {"date": "2024-04-15", "close": 1152.0461, "volume": 551.0}, {"date": "2024-04-16", "close": 397.6479, "volume": 3418.0}, {"date": "2024-04-17", "close": 374.415, "volume": 1279.0}, {"date": "2024-04-18", "close": 307.2123, "volume": 798.0}, {"date": "2024-04-19", "close": 311.0524, "volume": 649.0}, {"date": "2024-04-22", "close": 299.532, "volume": 383.0}, {"date": "2024-04-23", "close": 320.6528, "volume": 1071.0}, {"date": "2024-04-24", "close": 303.1801, "volume": 511.0}, {"date": "2024-04-25", "close": 307.2123, "volume": 286.0}, {"date": "2024-04-26", "close": 308.5563, "volume": 462.0}, {"date": "2024-04-29", "close": 399.376, "volume": 9113.0}, {"date": "2024-04-30", "close": 374.415, "volume": 917.0}, {"date": "2024-05-01", "close": 370.5748, "volume": 536.0}, {"date": "2024-05-02", "close": 385.9354, "volume": 252.0}, {"date": "2024-05-03", "close": 378.2551, "volume": 262.0}, {"date": "2024-05-06", "close": 403.2161, "volume": 730.0}, {"date": "2024-05-07", "close": 435.2814, "volume": 210.0}, {"date": "2024-05-08", "close": 458.8984, "volume": 114.0}, {"date": "2024-05-09", "close": 445.4578, "volume": 143.0}, {"date": "2024-05-10", "close": 453.1381, "volume": 189.0}, {"date": "2024-05-13", "close": 426.6411, "volume": 193.0}, {"date": "2024-05-14", "close": 433.5533, "volume": 145.0}, {"date": "2024-05-15", "close": 448.5299, "volume": 87.0}, {"date": "2024-05-16", "close": 464.6586, "volume": 198.0}, {"date": "2024-05-17", "close": 436.8175, "volume": 110.0}, {"date": "2024-05-20", "close": 476.3711, "volume": 196.0}, {"date": "2024-05-21", "close": 453.1381, "volume": 130.0}, {"date": "2024-05-22", "close": 434.8974, "volume": 107.0}, {"date": "2024-05-23", "close": 458.3223, "volume": 56.0}, {"date": "2024-05-24", "close": 439.3136, "volume": 206.0}, {"date": "2024-05-28", "close": 497.4919, "volume": 657.0}, {"date": "2024-05-29", "close": 489.6196, "volume": 382.0}, {"date": "2024-05-30", "close": 576.023, "volume": 4719.0}, {"date": "2024-05-31", "close": 364.8146, "volume": 2969.0}, {"date": "2024-06-03", "close": 422.4169, "volume": 2046.0}, {"date": "2024-06-04", "close": 391.6957, "volume": 445.0}, {"date": "2024-06-05", "close": 401.2961, "volume": 279.0}, {"date": "2024-06-06", "close": 372.4949, "volume": 503.0}, {"date": "2024-06-07", "close": 370.5748, "volume": 394.0}, {"date": "2024-06-10", "close": 393.6157, "volume": 16017.0}, {"date": "2024-06-11", "close": 518.4207, "volume": 2821.0}, {"date": "2024-06-12", "close": 432.0173, "volume": 1134.0}, {"date": "2024-06-13", "close": 422.4169, "volume": 515.0}, {"date": "2024-06-14", "close": 391.6957, "volume": 414.0}, {"date": "2024-06-17", "close": 374.415, "volume": 638.0}, {"date": "2024-06-18", "close": 378.2551, "volume": 808.0}, {"date": "2024-06-20", "close": 374.415, "volume": 279.0}, {"date": "2024-06-21", "close": 347.5339, "volume": 245.0}, {"date": "2024-06-24", "close": 359.0544, "volume": 227.0}, {"date": "2024-06-25", "close": 360.9744, "volume": 213.0}, {"date": "2024-06-26", "close": 380.1752, "volume": 425.0}, {"date": "2024-06-27", "close": 397.0719, "volume": 468.0}, {"date": "2024-06-28", "close": 384.0154, "volume": 220.0}, {"date": "2024-07-01", "close": 370.5748, "volume": 206.0}, {"date": "2024-07-02", "close": 388.6235, "volume": 333.0}, {"date": "2024-07-03", "close": 372.3029, "volume": 239.0}, {"date": "2024-07-05", "close": 380.9432, "volume": 360.0}, {"date": "2024-07-08", "close": 311.2444, "volume": 1471.0}, {"date": "2024-07-09", "close": 288.9716, "volume": 1311.0}, {"date": "2024-07-10", "close": 291.0836, "volume": 397.0}, {"date": "2024-07-11", "close": 291.0836, "volume": 751.0}, {"date": "2024-07-12", "close": 303.9482, "volume": 792.0}, {"date": "2024-07-15", "close": 336.0134, "volume": 2362.0}, {"date": "2024-07-16", "close": 360.9552, "volume": 4763.0}, {"date": "2024-07-17", "close": 341.7737, "volume": 1180.0}, {"date": "2024-07-18", "close": 312.9725, "volume": 1040.0}, {"date": "2024-07-19", "close": 337.9335, "volume": 4905.0}, {"date": "2024-07-22", "close": 305.2922, "volume": 3661.0}, {"date": "2024-07-23", "close": 326.4131, "volume": 5063.0}, {"date": "2024-07-24", "close": 320.9792, "volume": 1812.0}, {"date": "2024-07-25", "close": 326.7971, "volume": 911.0}, {"date": "2024-07-26", "close": 303.3721, "volume": 1334.0}, {"date": "2024-07-29", "close": 289.9316, "volume": 8663.0}, {"date": "2024-07-30", "close": 307.2123, "volume": 1939.0}, {"date": "2024-07-31", "close": 301.4521, "volume": 1457.0}, {"date": "2024-08-01", "close": 320.6528, "volume": 1194.0}, {"date": "2024-08-02", "close": 293.7718, "volume": 1419.0}, {"date": "2024-08-05", "close": 289.9316, "volume": 590.0}, {"date": "2024-08-06", "close": 332.1733, "volume": 1542.0}, {"date": "2024-08-07", "close": 311.0524, "volume": 885.0}, {"date": "2024-08-08", "close": 322.5729, "volume": 701.0}, {"date": "2024-08-09", "close": 334.0934, "volume": 424.0}, {"date": "2024-08-12", "close": 336.0134, "volume": 463.0}, {"date": "2024-08-13", "close": 316.8127, "volume": 588.0}, {"date": "2024-08-14", "close": 307.2123, "volume": 358.0}, {"date": "2024-08-15", "close": 301.4521, "volume": 476.0}, {"date": "2024-08-16", "close": 299.532, "volume": 466.0}, {"date": "2024-08-19", "close": 295.6918, "volume": 573.0}, {"date": "2024-08-20", "close": 294.7318, "volume": 237.0}, {"date": "2024-08-21", "close": 290.8916, "volume": 318.0}, {"date": "2024-08-22", "close": 276.4911, "volume": 604.0}, {"date": "2024-08-23", "close": 216.0086, "volume": 2740.0}, {"date": "2024-08-26", "close": 211.2084, "volume": 1151.0}, {"date": "2024-08-27", "close": 216.9687, "volume": 561.0}, {"date": "2024-08-28", "close": 220.8088, "volume": 485.0}, {"date": "2024-08-29", "close": 211.2084, "volume": 305.0}, {"date": "2024-08-30", "close": 218.8888, "volume": 411.0}, {"date": "2024-09-03", "close": 215.0486, "volume": 272.0}, {"date": "2024-09-04", "close": 220.8088, "volume": 223.0}, {"date": "2024-09-05", "close": 218.8888, "volume": 566.0}, {"date": "2024-09-06", "close": 221.7689, "volume": 398.0}, {"date": "2024-09-09", "close": 220.8088, "volume": 281.0}, {"date": "2024-09-10", "close": 222.7289, "volume": 127.0}, {"date": "2024-09-11", "close": 230.4092, "volume": 223.0}, {"date": "2024-09-12", "close": 222.7289, "volume": 249.0}, {"date": "2024-09-13", "close": 222.7289, "volume": 271.0}, {"date": "2024-09-16", "close": 226.5691, "volume": 148.0}, {"date": "2024-09-17", "close": 224.265, "volume": 288.0}, {"date": "2024-09-18", "close": 213.1285, "volume": 216.0}, {"date": "2024-09-19", "close": 212.1685, "volume": 473.0}, {"date": "2024-09-20", "close": 209.2884, "volume": 353.0}, {"date": "2024-09-23", "close": 213.1285, "volume": 140.0}, {"date": "2024-09-24", "close": 226.5691, "volume": 274.0}, {"date": "2024-09-25", "close": 220.8088, "volume": 355.0}, {"date": "2024-09-26", "close": 232.3293, "volume": 292.0}, {"date": "2024-09-27", "close": 232.3293, "volume": 489.0}, {"date": "2024-09-30", "close": 218.8888, "volume": 1102.0}, {"date": "2024-10-01", "close": 209.2884, "volume": 158.0}, {"date": "2024-10-02", "close": 211.2084, "volume": 222.0}, {"date": "2024-10-03", "close": 207.3683, "volume": 405.0}, {"date": "2024-10-04", "close": 203.5281, "volume": 309.0}, {"date": "2024-10-07", "close": 197.7679, "volume": 181.0}, {"date": "2024-10-08", "close": 207.3683, "volume": 243.0}, {"date": "2024-10-09", "close": 193.9278, "volume": 243.0}, {"date": "2024-10-10", "close": 197.9983, "volume": 285.0}, {"date": "2024-10-11", "close": 203.5281, "volume": 163.0}, {"date": "2024-10-14", "close": 200.072, "volume": 268.0}, {"date": "2024-10-15", "close": 201.6081, "volume": 131.0}, {"date": "2024-10-16", "close": 228.4891, "volume": 2302.0}, {"date": "2024-10-17", "close": 228.4891, "volume": 575.0}, {"date": "2024-10-18", "close": 234.2494, "volume": 1183.0}, {"date": "2024-10-21", "close": 216.9687, "volume": 2009.0}, {"date": "2024-10-22", "close": 216.9687, "volume": 1667.0}, {"date": "2024-10-23", "close": 159.3856, "volume": 4157.0}, {"date": "2024-10-24", "close": 161.2865, "volume": 1356.0}, {"date": "2024-10-25", "close": 209.2884, "volume": 32864.0}, {"date": "2024-10-28", "close": 226.5691, "volume": 17325.0}, {"date": "2024-10-29", "close": 207.3683, "volume": 6178.0}, {"date": "2024-10-30", "close": 213.1285, "volume": 4169.0}, {"date": "2024-10-31", "close": 226.5499, "volume": 6004.0}, {"date": "2024-11-01", "close": 259.2104, "volume": 15123.0}, {"date": "2024-11-04", "close": 253.4501, "volume": 11781.0}, {"date": "2024-11-05", "close": 268.8108, "volume": 14611.0}, {"date": "2024-11-06", "close": 278.4111, "volume": 6207.0}, {"date": "2024-11-07", "close": 297.6119, "volume": 8168.0}, {"date": "2024-11-08", "close": 322.5729, "volume": 11283.0}, {"date": "2024-11-11", "close": 320.6528, "volume": 6413.0}, {"date": "2024-11-12", "close": 405.1362, "volume": 15907.0}, {"date": "2024-11-13", "close": 648.986, "volume": 126841.0}, {"date": "2024-11-14", "close": 385.9354, "volume": 44369.0}, {"date": "2024-11-15", "close": 420.4968, "volume": 16521.0}, {"date": "2024-11-18", "close": 451.218, "volume": 9859.0}, {"date": "2024-11-19", "close": 460.8184, "volume": 11751.0}, {"date": "2024-11-20", "close": 439.6976, "volume": 6631.0}, {"date": "2024-11-21", "close": 412.8165, "volume": 10322.0}, {"date": "2024-11-22", "close": 410.8964, "volume": 7754.0}, {"date": "2024-11-25", "close": 387.8555, "volume": 7329.0}, {"date": "2024-11-26", "close": 370.5748, "volume": 6269.0}, {"date": "2024-11-27", "close": 410.8964, "volume": 8603.0}, {"date": "2024-11-29", "close": 407.0563, "volume": 3538.0}, {"date": "2024-12-02", "close": 418.5767, "volume": 4166.0}, {"date": "2024-12-03", "close": 405.1362, "volume": 8377.0}, {"date": "2024-12-04", "close": 372.4949, "volume": 6508.0}, {"date": "2024-12-05", "close": 385.9354, "volume": 3978.0}, {"date": "2024-12-06", "close": 403.2161, "volume": 6056.0}, {"date": "2024-12-09", "close": 370.5748, "volume": 4228.0}, {"date": "2024-12-10", "close": 364.8146, "volume": 4770.0}, {"date": "2024-12-11", "close": 364.8146, "volume": 3626.0}, {"date": "2024-12-12", "close": 359.0544, "volume": 3636.0}, {"date": "2024-12-13", "close": 355.2142, "volume": 8505.0}, {"date": "2024-12-16", "close": 336.0134, "volume": 5234.0}, {"date": "2024-12-17", "close": 332.1733, "volume": 8932.0}, {"date": "2024-12-18", "close": 276.4911, "volume": 3790.0}, {"date": "2024-12-19", "close": 278.4111, "volume": 3724.0}, {"date": "2024-12-20", "close": 261.1304, "volume": 7493.0}, {"date": "2024-12-23", "close": 270.7308, "volume": 2376.0}, {"date": "2024-12-24", "close": 278.4111, "volume": 9781.0}, {"date": "2024-12-26", "close": 284.1714, "volume": 4625.0}, {"date": "2024-12-27", "close": 257.2903, "volume": 3717.0}, {"date": "2024-12-30", "close": 234.2494, "volume": 4913.0}, {"date": "2024-12-31", "close": 220.8088, "volume": 3935.0}, {"date": "2025-01-02", "close": 226.5691, "volume": 5541.0}, {"date": "2025-01-03", "close": 236.1694, "volume": 1789.0}, {"date": "2025-01-06", "close": 240.0096, "volume": 7626.0}, {"date": "2025-01-07", "close": 282.2513, "volume": 12376.0}, {"date": "2025-01-08", "close": 259.2104, "volume": 10854.0}, {"date": "2025-01-10", "close": 175.687, "volume": 15290.0}, {"date": "2025-01-13", "close": 176.4167, "volume": 4013.0}, {"date": "2025-01-14", "close": 170.0804, "volume": 3036.0}, {"date": "2025-01-15", "close": 175.8982, "volume": 11945.0}, {"date": "2025-01-16", "close": 171.9429, "volume": 3127.0}, {"date": "2025-01-17", "close": 171.6357, "volume": 1557.0}, {"date": "2025-01-21", "close": 160.2496, "volume": 2727.0}, {"date": "2025-01-22", "close": 146.6939, "volume": 10053.0}, {"date": "2025-01-23", "close": 146.1178, "volume": 1662.0}, {"date": "2025-01-24", "close": 142.4121, "volume": 1939.0}, {"date": "2025-01-27", "close": 126.7443, "volume": 3144.0}, {"date": "2025-01-28", "close": 126.2066, "volume": 2610.0}, {"date": "2025-01-29", "close": 123.6721, "volume": 5031.0}, {"date": "2025-01-30", "close": 120.12, "volume": 4574.0}, {"date": "2025-01-31", "close": 145.5802, "volume": 37655.0}, {"date": "2025-02-03", "close": 201.6081, "volume": 46858.0}, {"date": "2025-02-04", "close": 253.4501, "volume": 49870.0}, {"date": "2025-02-05", "close": 261.1304, "volume": 31562.0}, {"date": "2025-02-06", "close": 284.1714, "volume": 19009.0}, {"date": "2025-02-07", "close": 249.61, "volume": 12382.0}, {"date": "2025-02-10", "close": 253.4501, "volume": 12579.0}, {"date": "2025-02-11", "close": 234.2494, "volume": 4730.0}, {"date": "2025-02-12", "close": 288.0115, "volume": 17665.0}, {"date": "2025-02-13", "close": 259.2104, "volume": 8052.0}, {"date": "2025-02-14", "close": 261.1304, "volume": 5597.0}, {"date": "2025-02-18", "close": 247.6899, "volume": 3218.0}, {"date": "2025-02-19", "close": 232.3293, "volume": 7022.0}, {"date": "2025-02-20", "close": 241.9297, "volume": 2592.0}, {"date": "2025-02-21", "close": 201.6081, "volume": 6795.0}, {"date": "2025-02-24", "close": 186.4395, "volume": 5605.0}, {"date": "2025-02-25", "close": 163.4561, "volume": 7313.0}, {"date": "2025-02-26", "close": 168.7748, "volume": 3835.0}, {"date": "2025-02-27", "close": 159.9808, "volume": 3041.0}, {"date": "2025-02-28", "close": 168.8708, "volume": 2118.0}, {"date": "2025-03-03", "close": 142.0665, "volume": 4357.0}, {"date": "2025-03-04", "close": 156.3903, "volume": 4084.0}, {"date": "2025-03-05", "close": 167.2387, "volume": 5915.0}, {"date": "2025-03-06", "close": 163.1297, "volume": 2360.0}, {"date": "2025-03-07", "close": 163.3025, "volume": 1626.0}, {"date": "2025-03-10", "close": 151.7629, "volume": 4697.0}, {"date": "2025-03-11", "close": 148.2491, "volume": 2159.0}, {"date": "2025-03-12", "close": 152.8381, "volume": 942.0}, {"date": "2025-03-13", "close": 149.382, "volume": 1112.0}, {"date": "2025-03-14", "close": 163.2065, "volume": 2562.0}, {"date": "2025-03-17", "close": 166.8547, "volume": 1777.0}, {"date": "2025-03-18", "close": 161.2865, "volume": 781.0}, {"date": "2025-03-19", "close": 154.643, "volume": 842.0}, {"date": "2025-03-20", "close": 151.6861, "volume": 715.0}, {"date": "2025-03-21", "close": 142.1049, "volume": 2386.0}, {"date": "2025-03-24", "close": 139.3784, "volume": 2202.0}, {"date": "2025-03-25", "close": 133.5605, "volume": 2129.0}, {"date": "2025-03-26", "close": 128.8756, "volume": 1854.0}, {"date": "2025-03-27", "close": 133.5221, "volume": 778.0}, {"date": "2025-03-28", "close": 124.805, "volume": 4166.0}, {"date": "2025-03-31", "close": 108.7147, "volume": 2161.0}, {"date": "2025-04-01", "close": 106.9675, "volume": 3000.0}, {"date": "2025-04-02", "close": 111.5565, "volume": 1172.0}, {"date": "2025-04-03", "close": 101.188, "volume": 2011.0}, {"date": "2025-04-04", "close": 95.255, "volume": 3452.0}, {"date": "2025-04-07", "close": 95.255, "volume": 3210.0}, {"date": "2025-04-08", "close": 81.7953, "volume": 3543.0}, {"date": "2025-04-09", "close": 82.1793, "volume": 3543.0}, {"date": "2025-04-10", "close": 78.3391, "volume": 834.0}, {"date": "2025-04-11", "close": 84.4834, "volume": 877.0}, {"date": "2025-04-14", "close": 83.3121, "volume": 764.0}, {"date": "2025-04-15", "close": 93.1813, "volume": 1963.0}, {"date": "2025-04-16", "close": 89.2836, "volume": 951.0}, {"date": "2025-04-17", "close": 88.8996, "volume": 2472.0}, {"date": "2025-04-21", "close": 84.4834, "volume": 817.0}, {"date": "2025-04-22", "close": 90.0516, "volume": 787.0}, {"date": "2025-04-23", "close": 92.1829, "volume": 1952.0}, {"date": "2025-04-24", "close": 95.4854, "volume": 1605.0}, {"date": "2025-04-25", "close": 92.7397, "volume": 1053.0}, {"date": "2025-04-28", "close": 92.4901, "volume": 428.0}, {"date": "2025-04-29", "close": 94.8326, "volume": 1089.0}, {"date": "2025-04-30", "close": 92.6437, "volume": 561.0}, {"date": "2025-05-01", "close": 92.6437, "volume": 435.0}, {"date": "2025-05-02", "close": 95.639, "volume": 1045.0}, {"date": "2025-05-05", "close": 92.1637, "volume": 563.0}, {"date": "2025-05-06", "close": 83.5041, "volume": 1013.0}, {"date": "2025-05-07", "close": 82.7553, "volume": 1421.0}, {"date": "2025-05-08", "close": 79.6832, "volume": 1545.0}, {"date": "2025-05-09", "close": 88.1123, "volume": 596.0}, {"date": "2025-05-12", "close": 85.213, "volume": 885.0}, {"date": "2025-05-13", "close": 83.9074, "volume": 1016.0}, {"date": "2025-05-14", "close": 76.8031, "volume": 1683.0}, {"date": "2025-05-15", "close": 79.6832, "volume": 1358.0}, {"date": "2025-05-16", "close": 78.7231, "volume": 786.0}, {"date": "2025-05-19", "close": 80.2592, "volume": 650.0}, {"date": "2025-05-20", "close": 85.6354, "volume": 1010.0}, {"date": "2025-05-21", "close": 77.8015, "volume": 1189.0}, {"date": "2025-05-22", "close": 79.4912, "volume": 1647.0}, {"date": "2025-05-23", "close": 78.8, "volume": 1101.0}, {"date": "2025-05-27", "close": 77.0335, "volume": 1381.0}, {"date": "2025-05-28", "close": 76.4191, "volume": 1059.0}, {"date": "2025-05-29", "close": 72.3485, "volume": 2248.0}, {"date": "2025-05-30", "close": 67.2603, "volume": 2573.0}, {"date": "2025-06-02", "close": 66.4347, "volume": 10416.0}, {"date": "2025-06-03", "close": 68.5275, "volume": 2999.0}, {"date": "2025-06-04", "close": 70.0252, "volume": 10953.0}, {"date": "2025-06-05", "close": 68.4699, "volume": 2003.0}, {"date": "2025-06-06", "close": 68.3547, "volume": 2720.0}, {"date": "2025-06-09", "close": 62.9785, "volume": 2864.0}, {"date": "2025-06-10", "close": 61.8073, "volume": 2706.0}, {"date": "2025-06-11", "close": 66.0314, "volume": 3389.0}, {"date": "2025-06-12", "close": 65.9354, "volume": 1429.0}, {"date": "2025-06-13", "close": 66.2426, "volume": 1976.0}, {"date": "2025-06-16", "close": 61.4425, "volume": 2255.0}, {"date": "2025-06-17", "close": 59.5224, "volume": 2102.0}, {"date": "2025-06-18", "close": 56.6423, "volume": 3013.0}, {"date": "2025-06-20", "close": 53.8582, "volume": 2230.0}, {"date": "2025-06-23", "close": 54.7222, "volume": 100883.0}, {"date": "2025-06-24", "close": 49.9412, "volume": 18190.0}, {"date": "2025-06-25", "close": 44.085, "volume": 7394.0}, {"date": "2025-06-26", "close": 43.9698, "volume": 5514.0}, {"date": "2025-06-27", "close": 42.9521, "volume": 3314.0}, {"date": "2025-06-30", "close": 44.1618, "volume": 2457.0}, {"date": "2025-07-01", "close": 44.1618, "volume": 1723.0}, {"date": "2025-07-02", "close": 44.9106, "volume": 2834.0}, {"date": "2025-07-03", "close": 47.1955, "volume": 2870.0}, {"date": "2025-07-07", "close": 46.1202, "volume": 7255.0}, {"date": "2025-07-08", "close": 64.3226, "volume": 242317.0}, {"date": "2025-07-09", "close": 134.4054, "volume": 3233034.0}, {"date": "2025-07-10", "close": 191.6237, "volume": 610721.0}, {"date": "2025-07-11", "close": 145.9258, "volume": 76997.0}, {"date": "2025-07-14", "close": 111.1724, "volume": 39516.0}, {"date": "2025-07-15", "close": 109.8284, "volume": 26181.0}, {"date": "2025-07-16", "close": 121.3873, "volume": 23391.0}, {"date": "2025-07-17", "close": 118.2575, "volume": 18433.0}, {"date": "2025-07-18", "close": 113.9758, "volume": 13360.0}, {"date": "2025-07-21", "close": 136.9783, "volume": 31389.0}, {"date": "2025-07-22", "close": 133.6373, "volume": 10524.0}, {"date": "2025-07-23", "close": 141.9321, "volume": 11329.0}, {"date": "2025-07-24", "close": 148.2107, "volume": 12290.0}, {"date": "2025-07-25", "close": 140.1656, "volume": 14348.0}, {"date": "2025-07-28", "close": 105.5274, "volume": 24081.0}, {"date": "2025-07-29", "close": 121.2913, "volume": 931486.0}, {"date": "2025-07-30", "close": 112.3437, "volume": 27271.0}, {"date": "2025-07-31", "close": 114.3982, "volume": 12509.0}, {"date": "2025-08-01", "close": 113.3421, "volume": 9556.0}, {"date": "2025-08-04", "close": 113.8798, "volume": 8633.0}, {"date": "2025-08-05", "close": 116.0, "volume": 19967.0}, {"date": "2025-08-06", "close": 98.88, "volume": 16777.0}, {"date": "2025-08-07", "close": 92.16, "volume": 12088.0}, {"date": "2025-08-08", "close": 80.16, "volume": 10392.0}, {"date": "2025-08-11", "close": 80.64, "volume": 8344.0}, {"date": "2025-08-12", "close": 84.64, "volume": 7335.0}, {"date": "2025-08-13", "close": 93.76, "volume": 9694.0}, {"date": "2025-08-14", "close": 80.64, "volume": 18576.0}, {"date": "2025-08-15", "close": 84.8, "volume": 5033.0}, {"date": "2025-08-18", "close": 65.6, "volume": 20552.0}, {"date": "2025-08-19", "close": 48.0, "volume": 32663.0}, {"date": "2025-08-20", "close": 27.52, "volume": 179286.0}, {"date": "2025-08-21", "close": 27.2, "volume": 35285.0}, {"date": "2025-08-22", "close": 27.84, "volume": 33380.0}, {"date": "2025-08-25", "close": 24.96, "volume": 23260.0}, {"date": "2025-08-26", "close": 27.2, "volume": 85219.0}, {"date": "2025-08-27", "close": 26.72, "volume": 27793.0}, {"date": "2025-08-28", "close": 27.36, "volume": 14334.0}, {"date": "2025-08-29", "close": 26.4, "volume": 19574.0}, {"date": "2025-09-02", "close": 26.4, "volume": 15988.0}, {"date": "2025-09-03", "close": 25.28, "volume": 19834.0}, {"date": "2025-09-04", "close": 25.12, "volume": 14043.0}, {"date": "2025-09-05", "close": 25.6, "volume": 15315.0}, {"date": "2025-09-08", "close": 26.4, "volume": 20669.0}, {"date": "2025-09-09", "close": 26.4, "volume": 12701.0}, {"date": "2025-09-10", "close": 25.76, "volume": 8348.0}, {"date": "2025-09-11", "close": 26.08, "volume": 14426.0}, {"date": "2025-09-12", "close": 25.92, "volume": 9623.0}, {"date": "2025-09-15", "close": 25.6, "volume": 4953.0}, {"date": "2025-09-16", "close": 25.6, "volume": 6112.0}, {"date": "2025-09-17", "close": 25.92, "volume": 8368.0}, {"date": "2025-09-18", "close": 25.28, "volume": 11762.0}, {"date": "2025-09-19", "close": 24.64, "volume": 8812.0}, {"date": "2025-09-22", "close": 25.76, "volume": 6300.0}, {"date": "2025-09-23", "close": 25.6, "volume": 11432.0}, {"date": "2025-09-24", "close": 24.8, "volume": 4744.0}, {"date": "2025-09-25", "close": 23.2, "volume": 9316.0}, {"date": "2025-09-26", "close": 25.12, "volume": 8218.0}, {"date": "2025-09-29", "close": 24.64, "volume": 7703.0}, {"date": "2025-09-30", "close": 24.32, "volume": 2568.0}, {"date": "2025-10-01", "close": 26.08, "volume": 9426.0}, {"date": "2025-10-02", "close": 24.96, "volume": 14656.0}, {"date": "2025-10-03", "close": 25.6, "volume": 6826.0}, {"date": "2025-10-06", "close": 24.96, "volume": 8912.0}, {"date": "2025-10-07", "close": 25.6, "volume": 19727.0}, {"date": "2025-10-08", "close": 25.44, "volume": 20294.0}, {"date": "2025-10-09", "close": 25.44, "volume": 15844.0}, {"date": "2025-10-10", "close": 24.8, "volume": 10278.0}, {"date": "2025-10-13", "close": 26.08, "volume": 11870.0}, {"date": "2025-10-14", "close": 26.72, "volume": 12240.0}, {"date": "2025-10-15", "close": 26.56, "volume": 11183.0}, {"date": "2025-10-16", "close": 25.76, "volume": 5068.0}, {"date": "2025-10-17", "close": 25.28, "volume": 5411.0}, {"date": "2025-10-20", "close": 25.6, "volume": 3304.0}, {"date": "2025-10-21", "close": 24.32, "volume": 13382.0}, {"date": "2025-10-22", "close": 23.04, "volume": 13870.0}, {"date": "2025-10-23", "close": 24.32, "volume": 6920.0}, {"date": "2025-10-24", "close": 24.64, "volume": 4495.0}, {"date": "2025-10-27", "close": 24.8, "volume": 3960.0}, {"date": "2025-10-28", "close": 24.32, "volume": 6766.0}, {"date": "2025-10-29", "close": 23.84, "volume": 6605.0}, {"date": "2025-10-30", "close": 25.28, "volume": 15568.0}, {"date": "2025-10-31", "close": 24.64, "volume": 3018.0}, {"date": "2025-11-03", "close": 24.48, "volume": 8166.0}, {"date": "2025-11-04", "close": 24.0, "volume": 5186.0}, {"date": "2025-11-05", "close": 24.0, "volume": 4485.0}, {"date": "2025-11-06", "close": 26.56, "volume": 63158.0}, {"date": "2025-11-07", "close": 22.88, "volume": 80734.0}, {"date": "2025-11-10", "close": 22.24, "volume": 13234.0}, {"date": "2025-11-11", "close": 23.2, "volume": 15497.0}, {"date": "2025-11-12", "close": 24.16, "volume": 9041.0}, {"date": "2025-11-13", "close": 24.32, "volume": 11304.0}, {"date": "2025-11-14", "close": 24.0, "volume": 6329.0}, {"date": "2025-11-17", "close": 24.0, "volume": 9734.0}, {"date": "2025-11-18", "close": 23.84, "volume": 5795.0}, {"date": "2025-11-19", "close": 23.04, "volume": 10950.0}, {"date": "2025-11-20", "close": 22.08, "volume": 8281.0}, {"date": "2025-11-21", "close": 21.92, "volume": 7851.0}, {"date": "2025-11-24", "close": 21.44, "volume": 3591.0}, {"date": "2025-11-25", "close": 22.4, "volume": 3813.0}, {"date": "2025-11-26", "close": 23.68, "volume": 5038.0}, {"date": "2025-11-28", "close": 24.16, "volume": 1973.0}, {"date": "2025-12-01", "close": 23.68, "volume": 4870.0}, {"date": "2025-12-02", "close": 22.88, "volume": 2282.0}, {"date": "2025-12-03", "close": 24.0, "volume": 6375.0}, {"date": "2025-12-04", "close": 24.64, "volume": 3357.0}, {"date": "2025-12-05", "close": 23.36, "volume": 4654.0}, {"date": "2025-12-08", "close": 23.52, "volume": 4069.0}, {"date": "2025-12-09", "close": 24.32, "volume": 4543.0}, {"date": "2025-12-10", "close": 24.0, "volume": 3775.0}, {"date": "2025-12-11", "close": 23.52, "volume": 3455.0}, {"date": "2025-12-12", "close": 23.36, "volume": 2496.0}, {"date": "2025-12-15", "close": 21.28, "volume": 5997.0}, {"date": "2025-12-16", "close": 20.8, "volume": 3383.0}, {"date": "2025-12-17", "close": 20.0, "volume": 4109.0}, {"date": "2025-12-18", "close": 20.96, "volume": 5624.0}, {"date": "2025-12-19", "close": 21.76, "volume": 4365.0}, {"date": "2025-12-22", "close": 22.4, "volume": 10921.0}, {"date": "2025-12-23", "close": 20.8, "volume": 4794.0}, {"date": "2025-12-24", "close": 20.64, "volume": 1642.0}, {"date": "2025-12-26", "close": 19.84, "volume": 2879.0}, {"date": "2025-12-29", "close": 19.04, "volume": 10523.0}, {"date": "2025-12-30", "close": 18.4, "volume": 3221.0}, {"date": "2025-12-31", "close": 18.72, "volume": 8139.0}, {"date": "2026-01-02", "close": 18.88, "volume": 2218.0}, {"date": "2026-01-05", "close": 18.72, "volume": 3366.0}, {"date": "2026-01-06", "close": 18.4, "volume": 1618.0}, {"date": "2026-01-07", "close": 18.56, "volume": 3047.0}, {"date": "2026-01-08", "close": 18.56, "volume": 1978.0}, {"date": "2026-01-09", "close": 18.4, "volume": 2276.0}, {"date": "2026-01-12", "close": 17.9168, "volume": 12889.0}, {"date": "2026-01-13", "close": 17.6, "volume": 12333.0}, {"date": "2026-01-14", "close": 17.92, "volume": 1029.0}, {"date": "2026-01-15", "close": 16.64, "volume": 6416.0}, {"date": "2026-01-16", "close": 16.48, "volume": 7549.0}, {"date": "2026-01-20", "close": 16.16, "volume": 11817.0}, {"date": "2026-01-21", "close": 16.0, "volume": 3227.0}, {"date": "2026-01-22", "close": 16.64, "volume": 4405.0}, {"date": "2026-01-23", "close": 16.32, "volume": 2534.0}, {"date": "2026-01-26", "close": 16.32, "volume": 4869.0}, {"date": "2026-01-27", "close": 16.0, "volume": 3272.0}, {"date": "2026-01-28", "close": 16.48, "volume": 5215.0}, {"date": "2026-01-29", "close": 16.8, "volume": 3059.0}, {"date": "2026-01-30", "close": 16.32, "volume": 5637.0}, {"date": "2026-02-02", "close": 15.8032, "volume": 3622.0}, {"date": "2026-02-03", "close": 15.7344, "volume": 5578.0}, {"date": "2026-02-04", "close": 15.2752, "volume": 9440.0}, {"date": "2026-02-05", "close": 13.4736, "volume": 7749.0}, {"date": "2026-02-06", "close": 13.792, "volume": 2131.0}, {"date": "2026-02-09", "close": 13.208, "volume": 2992.0}, {"date": "2026-02-10", "close": 13.2712, "volume": 8276.0}, {"date": "2026-02-11", "close": 13.0592, "volume": 2005.0}, {"date": "2026-02-12", "close": 12.16, "volume": 7504.0}, {"date": "2026-02-13", "close": 12.5216, "volume": 14694.0}, {"date": "2026-02-17", "close": 12.0, "volume": 2210.0}, {"date": "2026-02-18", "close": 12.0016, "volume": 2920.0}, {"date": "2026-02-19", "close": 11.7072, "volume": 3291.0}, {"date": "2026-02-20", "close": 12.64, "volume": 6437.0}, {"date": "2026-02-23", "close": 12.084, "volume": 3308.0}, {"date": "2026-02-24", "close": 12.1664, "volume": 1824.0}, {"date": "2026-02-25", "close": 13.12, "volume": 3262.0}, {"date": "2026-02-26", "close": 13.536, "volume": 1700.0}, {"date": "2026-02-27", "close": 12.7144, "volume": 1549.0}, {"date": "2026-03-02", "close": 12.512, "volume": 2006.0}, {"date": "2026-03-03", "close": 12.1744, "volume": 2094.0}, {"date": "2026-03-04", "close": 12.712, "volume": 1529.0}, {"date": "2026-03-05", "close": 12.3152, "volume": 10006.0}, {"date": "2026-03-06", "close": 5.7712, "volume": 289445.0}, {"date": "2026-03-09", "close": 5.848, "volume": 53836.0}, {"date": "2026-03-10", "close": 5.76, "volume": 31323.0}, {"date": "2026-03-11", "close": 5.536, "volume": 26014.0}, {"date": "2026-03-12", "close": 5.2896, "volume": 13989.0}, {"date": "2026-03-13", "close": 5.0896, "volume": 13521.0}, {"date": "2026-03-16", "close": 5.184, "volume": 16693.0}, {"date": "2026-03-17", "close": 5.016, "volume": 14566.0}, {"date": "2026-03-18", "close": 4.8, "volume": 10620.0}, {"date": "2026-03-19", "close": 4.7952, "volume": 8569.0}, {"date": "2026-03-20", "close": 4.528, "volume": 20013.0}, {"date": "2026-03-23", "close": 4.72, "volume": 21599.0}, {"date": "2026-03-24", "close": 4.552, "volume": 57965.0}, {"date": "2026-03-25", "close": 4.6672, "volume": 12462.0}, {"date": "2026-03-26", "close": 4.5, "volume": 11099.0}, {"date": "2026-03-27", "close": 4.3312, "volume": 14844.0}, {"date": "2026-03-30", "close": 3.8256, "volume": 52213.0}, {"date": "2026-03-31", "close": 3.8208, "volume": 36560.0}, {"date": "2026-04-01", "close": 3.8816, "volume": 10206.0}, {"date": "2026-04-02", "close": 3.776, "volume": 17898.0}, {"date": "2026-04-06", "close": 3.9184, "volume": 28000.0}, {"date": "2026-04-07", "close": 3.8672, "volume": 24443.0}, {"date": "2026-04-08", "close": 3.9728, "volume": 43489.0}, {"date": "2026-04-09", "close": 4.1216, "volume": 48151.0}, {"date": "2026-04-10", "close": 4.104, "volume": 29316.0}, {"date": "2026-04-13", "close": 4.504, "volume": 193563.0}, {"date": "2026-04-14", "close": 4.3056, "volume": 127148.0}, {"date": "2026-04-15", "close": 4.3296, "volume": 339934.0}, {"date": "2026-04-16", "close": 4.4352, "volume": 217475.0}, {"date": "2026-04-17", "close": 4.4, "volume": 71301.0}, {"date": "2026-04-20", "close": 4.0032, "volume": 107597.0}, {"date": "2026-04-21", "close": 3.5488, "volume": 821104.0}, {"date": "2026-04-22", "close": 3.7008, "volume": 192011.0}, {"date": "2026-04-23", "close": 3.52, "volume": 126096.0}, {"date": "2026-04-24", "close": 3.616, "volume": 182952.0}, {"date": "2026-04-27", "close": 3.8, "volume": 179103.0}, {"date": "2026-04-28", "close": 3.584, "volume": 9360744.0}, {"date": "2026-04-29", "close": 3.3376, "volume": 456595.0}, {"date": "2026-04-30", "close": 3.792, "volume": 232505.0}, {"date": "2026-05-01", "close": 3.4624, "volume": 98998.0}, {"date": "2026-05-04", "close": 3.392, "volume": 132653.0}, {"date": "2026-05-05", "close": 3.392, "volume": 120757.0}, {"date": "2026-05-06", "close": 3.52, "volume": 60003.0}, {"date": "2026-05-07", "close": 3.464, "volume": 72084.0}, {"date": "2026-05-08", "close": 3.368, "volume": 75743.0}, {"date": "2026-05-11", "close": 3.176, "volume": 150342.0}, {"date": "2026-05-12", "close": 2.96, "volume": 324622.0}, {"date": "2026-05-13", "close": 3.2, "volume": 150009.0}, {"date": "2026-05-14", "close": 3.0384, "volume": 247425.0}, {"date": "2026-05-15", "close": 2.9696, "volume": 224753.0}, {"date": "2026-05-18", "close": 2.928, "volume": 55576.0}, {"date": "2026-05-19", "close": 2.944, "volume": 100743.0}, {"date": "2026-05-20", "close": 2.7088, "volume": 113067.0}, {"date": "2026-05-21", "close": 3.0704, "volume": 104828.0}, {"date": "2026-05-22", "close": 2.8128, "volume": 99714.0}, {"date": "2026-05-26", "close": 2.8352, "volume": 308026.0}, {"date": "2026-05-27", "close": 3.056, "volume": 266203.0}, {"date": "2026-05-28", "close": 3.04, "volume": 142688.0}, {"date": "2026-05-29", "close": 2.96, "volume": 100331.0}, {"date": "2026-06-01", "close": 2.936, "volume": 178077.0}, {"date": "2026-06-02", "close": 2.8816, "volume": 276853.0}, {"date": "2026-06-03", "close": 2.6496, "volume": 815781.0}, {"date": "2026-06-04", "close": 2.784, "volume": 199619.0}, {"date": "2026-06-05", "close": 2.704, "volume": 93969.0}, {"date": "2026-06-08", "close": 2.8, "volume": 223564.0}, {"date": "2026-06-09", "close": 2.8, "volume": 219826.0}, {"date": "2026-06-10", "close": 2.7088, "volume": 149358.0}, {"date": "2026-06-11", "close": 2.704, "volume": 340859.0}, {"date": "2026-06-12", "close": 2.4576, "volume": 683030.0}, {"date": "2026-06-15", "close": 2.5936, "volume": 172612.0}, {"date": "2026-06-16", "close": 2.544, "volume": 403018.0}, {"date": "2026-06-17", "close": 2.432, "volume": 255975.0}, {"date": "2026-06-18", "close": 2.7024, "volume": 678568.0}, {"date": "2026-06-22", "close": 2.56, "volume": 160031.0}, {"date": "2026-06-23", "close": 2.496, "volume": 117733.0}, {"date": "2026-06-24", "close": 2.512, "volume": 270731.0}, {"date": "2026-06-25", "close": 2.3968, "volume": 138179.0}, {"date": "2026-06-26", "close": 2.6096, "volume": 1109061.0}, {"date": "2026-06-29", "close": 2.5776, "volume": 472825.0}, {"date": "2026-06-30", "close": 2.72, "volume": 309605.0}, {"date": "2026-07-01", "close": 2.528, "volume": 178891.0}, {"date": "2026-07-02", "close": 2.384, "volume": 191518.0}, {"date": "2026-07-06", "close": 2.4032, "volume": 135042.0}, {"date": "2026-07-07", "close": 2.3024, "volume": 122271.0}, {"date": "2026-07-08", "close": 2.2736, "volume": 64617.0}, {"date": "2026-07-09", "close": 2.3952, "volume": 106541.0}, {"date": "2026-07-10", "close": 2.2544, "volume": 81470.0}, {"date": "2026-07-13", "close": 2.1232, "volume": 161870.0}, {"date": "2026-07-14", "close": 1.952, "volume": 198145.0}, {"date": "2026-07-15", "close": 1.9664, "volume": 93303.0}, {"date": "2026-07-16", "close": 1.8496, "volume": 111103.0}, {"date": "2026-07-17", "close": 1.9024, "volume": 108253.0}, {"date": "2026-07-20", "close": 1.8496, "volume": 219584.0}, {"date": "2026-07-21", "close": 1.592, "volume": 258455.0}, {"date": "2026-07-22", "close": 1.6896, "volume": 177477.0}, {"date": "2026-07-23", "close": 1.68, "volume": 3374424.0}, {"date": "2026-07-24", "close": 1.6, "volume": 2508593.0}, {"date": "2026-07-27", "close": 1.752, "volume": 462649.0}, {"date": "2026-07-28", "close": 1.7184, "volume": 159042.0}, {"date": "2026-07-29", "close": 1.4928, "volume": 146606.0}, {"date": "2026-07-30", "close": 1.4928, "volume": null}, {"date": "2026-07-31", "close": 1.64, "volume": 464476.0}, {"date": "2026-08-03", "close": 1.68, "volume": 264455.0}, {"date": "2026-08-04", "close": 1.89, "volume": 275518.0}, {"date": "2026-08-05", "close": 1.76, "volume": 171026.0}, {"date": "2026-08-06", "close": 1.79, "volume": 253954.0}, {"date": "2026-08-07", "close": 1.62, "volume": 204665.0}, {"date": "2026-08-10", "close": 1.63, "volume": 163579.0}, {"date": "2026-08-11", "close": 1.64, "volume": 232537.0}, {"date": "2026-08-12", "close": 1.63, "volume": 113254.0}, {"date": "2026-08-13", "close": 1.54, "volume": 180966.0}, {"date": "2026-08-14", "close": 1.59, "volume": 155802.0}, {"date": "2026-08-17", "close": 1.36, "volume": 296843.0}, {"date": "2026-08-18", "close": 1.27, "volume": 135771.0}, {"date": "2026-08-19", "close": 1.38, "volume": 139885.0}, {"date": "2026-08-20", "close": 1.34, "volume": 79638.0}, {"date": "2026-08-21", "close": 1.34, "volume": 58902.0}, {"date": "2026-08-24", "close": 1.38, "volume": 62405.0}, {"date": "2026-08-25", "close": 1.31, "volume": 48642.0}, {"date": "2026-08-26", "close": 1.35, "volume": 39004.0}, {"date": "2026-08-27", "close": 1.3, "volume": 129621.0}, {"date": "2026-08-28", "close": 1.32, "volume": 52007.0}, {"date": "2026-08-31", "close": 1.34, "volume": 36380.0}, {"date": "2026-09-01", "close": 1.33, "volume": 50370.0}, {"date": "2026-09-02", "close": 1.34, "volume": 30634.0}, {"date": "2026-09-03", "close": 1.35, "volume": 23900.0}, {"date": "2026-09-04", "close": 1.385, "volume": 25751.0}, {"date": "2026-09-08", "close": 1.35, "volume": 31387.0}, {"date": "2026-09-09", "close": 1.36, "volume": 46039.0}, {"date": "2026-09-10", "close": 1.31, "volume": 32471.0}, {"date": "2026-09-11", "close": 1.24, "volume": 70661.0}, {"date": "2026-09-14", "close": 1.22, "volume": 20167.0}, {"date": "2026-09-15", "close": 1.17, "volume": 34336.0}, {"date": "2026-09-16", "close": 1.17, "volume": 32441.0}, {"date": "2026-09-17", "close": 1.27, "volume": 190879.0}, {"date": "2026-09-18", "close": 1.1, "volume": 32664.0}, {"date": "2026-09-21", "close": 1.1123, "volume": 33519.0}, {"date": "2026-09-22", "close": 1.11, "volume": 37287.0}, {"date": "2026-09-23", "close": 1.09, "volume": 2882783.0}, {"date": "2026-09-24", "close": 1.2, "volume": 593501.0}, {"date": "2026-09-25", "close": 1.13, "volume": 129889.0}, {"date": "2026-09-28", "close": 1.07, "volume": 154896.0}, {"date": "2026-09-29", "close": 1.08, "volume": 43964.0}, {"date": "2026-09-30", "close": 1.07, "volume": 49292.0}, {"date": "2026-10-01", "close": 1.08, "volume": 15027.0}, {"date": "2026-10-02", "close": 1.08, "volume": 38619.0}, {"date": "2026-10-05", "close": 1.05, "volume": 22039.0}, {"date": "2026-10-06", "close": 1.02, "volume": 71771.0}, {"date": "2026-10-07", "close": 1.01, "volume": 51464.0}, {"date": "2026-10-08", "close": 1.04, "volume": 18248.0}], "refreshing": true}