{"ticker": "DFSC", "overview": {"name": "DEFSEC Technologies Inc. - common stock, no R/S concurrent with offering", "country": "United States"}, "description": "", "exchange": "NASDAQ", "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": "DFSC", "has_prices": true, "as_of": "2026-09-18", "last": 1.21, "prev_close": 1.23, "change": -0.020000000000000018, "change_pct": -0.016260162601626032, "session_volume": 106833.0, "vwap_5": 1.2472745081495122, "vwap_20": 1.5448769899010895, "vwap_60": 2.379131247316075, "vwap_250": 2.8502056263467193, "high_52w": 4.95, "low_52w": 1.21, "avg_volume_20": 254007.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000929638-26-003207", "src": "13DG", "ticker": "DFSC", "cik": "1889823", "company": "DEFSEC Technologies Inc.", "company_raw": "DEFSEC Technologies Inc.", "who": "Defsec Technologies Inc.", "who_key": "DEFSEC Technologies Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "DEFSEC Technologies Inc. takes a 9.99% passive stake in DFSC", "source_url": "https://www.sec.gov/Archives/edgar/data/1889823/0000929638-26-003207-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100240}, {"id": "13DG-0001493152-26-037642", "src": "13DG", "ticker": "DFSC", "cik": "1889823", "company": "DEFSEC Technologies Inc.", "company_raw": "DEFSEC Technologies Inc.", "who": "Ayrton Capital LLC", "who_key": "Ayrton Capital LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Ayrton Capital LLC moves to a 2.95% passive stake in DFSC", "source_url": "https://www.sec.gov/Archives/edgar/data/1698148/0001493152-26-037642-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117520}, {"id": "13DG-0000929638-26-002611", "src": "13DG", "ticker": "DFSC", "cik": "1889823", "company": "DEFSEC Technologies Inc.", "company_raw": "DEFSEC Technologies Inc.", "who": "Defsec Technologies Inc.", "who_key": "DEFSEC Technologies Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "DEFSEC Technologies Inc. moves to a 4.99% passive stake in DFSC", "source_url": "https://www.sec.gov/Archives/edgar/data/1889823/0000929638-26-002611-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-06-30", "mins": 180880}, {"id": "13DG-0000929638-26-002609", "src": "13DG", "ticker": "DFSC", "cik": "1889823", "company": "DEFSEC Technologies Inc.", "company_raw": "DEFSEC Technologies Inc.", "who": "Defsec Technologies Inc.", "who_key": "DEFSEC Technologies Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "DEFSEC Technologies Inc. takes a 6% passive stake in DFSC", "source_url": "https://www.sec.gov/Archives/edgar/data/1889823/0000929638-26-002609-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-06-26", "mins": 186640}, {"id": "13DG-0001708828-26-000184", "src": "13DG", "ticker": "DFSC", "cik": "1889823", "company": "DEFSEC Technologies Inc.", "company_raw": "DEFSEC Technologies Inc.", "who": "Clear Street LLC", "who_key": "CLEAR STREET 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": null, "country": "", "headline": "CLEAR STREET LLC takes a 18.6% passive stake in DFSC", "source_url": "https://www.sec.gov/Archives/edgar/data/1708828/0001708828-26-000184-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250000}], "recent_buys": [], "institutional": [{"id": "13DG-0000929638-26-003207", "src": "13DG", "ticker": "DFSC", "cik": "1889823", "company": "DEFSEC Technologies Inc.", "company_raw": "DEFSEC Technologies Inc.", "who": "Defsec Technologies Inc.", "who_key": "DEFSEC Technologies Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "DEFSEC Technologies Inc. takes a 9.99% passive stake in DFSC", "source_url": "https://www.sec.gov/Archives/edgar/data/1889823/0000929638-26-003207-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100240}, {"id": "13DG-0001493152-26-037642", "src": "13DG", "ticker": "DFSC", "cik": "1889823", "company": "DEFSEC Technologies Inc.", "company_raw": "DEFSEC Technologies Inc.", "who": "Ayrton Capital LLC", "who_key": "Ayrton Capital LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Ayrton Capital LLC moves to a 2.95% passive stake in DFSC", "source_url": "https://www.sec.gov/Archives/edgar/data/1698148/0001493152-26-037642-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117520}, {"id": "13DG-0000929638-26-002609", "src": "13DG", "ticker": "DFSC", "cik": "1889823", "company": "DEFSEC Technologies Inc.", "company_raw": "DEFSEC Technologies Inc.", "who": "Defsec Technologies Inc.", "who_key": "DEFSEC Technologies Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "DEFSEC Technologies Inc. takes a 6% passive stake in DFSC", "source_url": "https://www.sec.gov/Archives/edgar/data/1889823/0000929638-26-002609-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-06-26", "mins": 186640}, {"id": "13DG-0000929638-26-002611", "src": "13DG", "ticker": "DFSC", "cik": "1889823", "company": "DEFSEC Technologies Inc.", "company_raw": "DEFSEC Technologies Inc.", "who": "Defsec Technologies Inc.", "who_key": "DEFSEC Technologies Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "DEFSEC Technologies Inc. moves to a 4.99% passive stake in DFSC", "source_url": "https://www.sec.gov/Archives/edgar/data/1889823/0000929638-26-002611-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-06-30", "mins": 180880}, {"id": "13DG-0001708828-26-000184", "src": "13DG", "ticker": "DFSC", "cik": "1889823", "company": "DEFSEC Technologies Inc.", "company_raw": "DEFSEC Technologies Inc.", "who": "Clear Street LLC", "who_key": "CLEAR STREET 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": null, "country": "", "headline": "CLEAR STREET LLC takes a 18.6% passive stake in DFSC", "source_url": "https://www.sec.gov/Archives/edgar/data/1708828/0001708828-26-000184-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250000}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "DEFSEC Technologies Inc. - warrant", "new_value": "DEFSEC Technologies Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001889823", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001889823", "applied": 1, "detected_at": "2026-09-11T14:34:08.632622"}, {"action": "CONSOLIDATION", "reason": null, "counterparty": null, "old_value": "0.0303", "new_value": "0.0595", "effective": "2025-02-24", "evidence": "DFSCW moved 1:2 in one session on 2025-02-24 \u2014 a clean 1:2 ratio. Volume does NOT match a share-count change, so this may be a genuine price move \u2014 flagged for review, price history left untouched.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T03:15:25.267503"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "DFSC", "new_value": "DEFSEC Technologies Inc. - common stock, no R/S concurrent with offering", "effective": "", "evidence": "DFSC is listed again under the same company (DEFSEC Technologies Inc. - common stock, no R/S concurrent with offering)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.862925"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "DFSCW", "new_value": "DEFSEC Technologies Inc. - warrant", "effective": "", "evidence": "DFSCW is listed again under the same company (DEFSEC Technologies Inc. - warrant)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.583781"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "DFSC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-11-04", "close": 1469.5297, "volume": null}, {"date": "2020-11-05", "close": 1469.5297, "volume": null}, {"date": "2020-11-06", "close": 1469.5297, "volume": null}, {"date": "2020-11-09", "close": 1469.5297, "volume": null}, {"date": "2020-11-10", "close": 1469.5297, "volume": null}, {"date": "2020-11-11", "close": 1469.5297, "volume": null}, {"date": "2020-11-12", "close": 1469.5297, "volume": null}, {"date": "2020-11-13", "close": 1469.5297, "volume": null}, {"date": "2020-11-16", "close": 1469.5297, "volume": null}, {"date": "2020-11-17", "close": 1469.5297, "volume": null}, {"date": "2020-11-18", "close": 1469.5297, "volume": null}, {"date": "2020-11-19", "close": 1469.5297, "volume": null}, {"date": "2020-11-20", "close": 1469.5297, "volume": null}, {"date": "2020-11-23", "close": 1469.5297, "volume": null}, {"date": "2020-11-24", "close": 1469.5297, "volume": null}, {"date": "2020-11-25", "close": 1469.5297, "volume": null}, {"date": "2020-11-27", "close": 1469.5297, "volume": null}, {"date": "2020-11-30", "close": 1469.5297, "volume": null}, {"date": "2020-12-01", "close": 1469.5297, "volume": null}, {"date": "2020-12-02", "close": 1469.5297, "volume": null}, {"date": "2020-12-03", "close": 1469.5297, "volume": null}, {"date": "2020-12-04", "close": 1469.5297, "volume": null}, {"date": "2020-12-07", "close": 1469.5297, "volume": null}, {"date": "2020-12-08", "close": 1469.5297, "volume": null}, {"date": "2020-12-09", "close": 1469.5297, "volume": null}, {"date": "2020-12-10", "close": 1469.5297, "volume": null}, {"date": "2020-12-11", "close": 1469.5297, "volume": null}, {"date": "2020-12-14", "close": 1469.5297, "volume": null}, {"date": "2020-12-15", "close": 11496.1312, "volume": 1.0}, {"date": "2020-12-16", "close": 11462.332, "volume": null}, {"date": "2020-12-17", "close": 11024.4121, "volume": 2.0}, {"date": "2020-12-18", "close": 11079.0786, "volume": 1.0}, {"date": "2020-12-21", "close": 10580.6141, "volume": null}, {"date": "2020-12-22", "close": 10865.7029, "volume": 1.0}, {"date": "2020-12-23", "close": 15034.171, "volume": 1.0}, {"date": "2020-12-24", "close": 18369.1218, "volume": null}, {"date": "2020-12-28", "close": 18369.1218, "volume": null}, {"date": "2020-12-29", "close": 14977.4471, "volume": null}, {"date": "2020-12-30", "close": 15230.941, "volume": null}, {"date": "2020-12-31", "close": 15430.0623, "volume": 1.0}, {"date": "2021-01-04", "close": 14545.4054, "volume": null}, {"date": "2021-01-05", "close": 15205.2242, "volume": null}, {"date": "2021-01-06", "close": 14695.2974, "volume": null}, {"date": "2021-01-07", "close": 14895.1535, "volume": null}, {"date": "2021-01-08", "close": 15453.5748, "volume": null}, {"date": "2021-01-11", "close": 15453.5748, "volume": null}, {"date": "2021-01-12", "close": 15330.1343, "volume": null}, {"date": "2021-01-13", "close": 18222.1688, "volume": null}, {"date": "2021-01-14", "close": 19838.6515, "volume": 2.0}, {"date": "2021-01-15", "close": 19549.1541, "volume": null}, {"date": "2021-01-19", "close": 19698.1645, "volume": 1.0}, {"date": "2021-01-20", "close": 19691.6985, "volume": null}, {"date": "2021-01-21", "close": 19691.6985, "volume": null}, {"date": "2021-01-22", "close": 19250.8396, "volume": 2.0}, {"date": "2021-01-25", "close": 20711.4052, "volume": 1.0}, {"date": "2021-01-26", "close": 19691.6985, "volume": 1.0}, {"date": "2021-01-27", "close": 16458.7331, "volume": 4.0}, {"date": "2021-01-28", "close": 16906.6458, "volume": null}, {"date": "2021-01-29", "close": 16864.3233, "volume": null}, {"date": "2021-02-01", "close": 18222.1688, "volume": null}, {"date": "2021-02-02", "close": 22042.9461, "volume": 2.0}, {"date": "2021-02-03", "close": 25312.6498, "volume": 1.0}, {"date": "2021-02-04", "close": 24982.0056, "volume": 2.0}, {"date": "2021-02-05", "close": 23512.4759, "volume": null}, {"date": "2021-02-08", "close": 23953.3348, "volume": 1.0}, {"date": "2021-02-09", "close": 24200.2158, "volume": 7.0}, {"date": "2021-02-10", "close": 22342.7302, "volume": 3.0}, {"date": "2021-02-11", "close": 24688.0997, "volume": 1.0}, {"date": "2021-02-12", "close": 24688.0997, "volume": null}, {"date": "2021-02-16", "close": 24100.2878, "volume": null}, {"date": "2021-02-17", "close": 23512.4759, "volume": null}, {"date": "2021-02-18", "close": 22042.9461, "volume": null}, {"date": "2021-02-19", "close": 21749.0402, "volume": 1.0}, {"date": "2021-02-22", "close": 21895.9931, "volume": null}, {"date": "2021-02-23", "close": 20908.4692, "volume": 1.0}, {"date": "2021-02-24", "close": 21749.0402, "volume": 1.0}, {"date": "2021-02-25", "close": 19831.3039, "volume": 3.0}, {"date": "2021-02-26", "close": 17340.4509, "volume": 2.0}, {"date": "2021-03-01", "close": 18516.0747, "volume": 4.0}, {"date": "2021-03-02", "close": 20417.6462, "volume": 1.0}, {"date": "2021-03-03", "close": 19397.7926, "volume": 4.0}, {"date": "2021-03-04", "close": 17340.4509, "volume": 1.0}, {"date": "2021-03-05", "close": 16710.0227, "volume": 1.0}, {"date": "2021-03-08", "close": 17171.455, "volume": 2.0}, {"date": "2021-03-09", "close": 18048.4704, "volume": 1.0}, {"date": "2021-03-10", "close": 18516.0747, "volume": null}, {"date": "2021-03-11", "close": 19937.11, "volume": 1.0}, {"date": "2021-03-12", "close": 19985.6045, "volume": 1.0}, {"date": "2021-03-15", "close": 21067.1784, "volume": null}, {"date": "2021-03-16", "close": 22483.805, "volume": 1.0}, {"date": "2021-03-17", "close": 21969.4696, "volume": null}, {"date": "2021-03-18", "close": 21455.1342, "volume": null}, {"date": "2021-03-19", "close": 20426.4634, "volume": null}, {"date": "2021-03-22", "close": 19691.6985, "volume": 1.0}, {"date": "2021-03-23", "close": 19397.7926, "volume": null}, {"date": "2021-03-24", "close": 18536.6482, "volume": null}, {"date": "2021-03-25", "close": 17046.545, "volume": 2.0}, {"date": "2021-03-26", "close": 17781.3099, "volume": 1.0}, {"date": "2021-03-29", "close": 17193.498, "volume": 1.0}, {"date": "2021-03-30", "close": 15283.1093, "volume": 2.0}, {"date": "2021-03-31", "close": 15728.3768, "volume": 1.0}, {"date": "2021-04-01", "close": 16451.3855, "volume": null}, {"date": "2021-04-05", "close": 16164.8272, "volume": null}, {"date": "2021-04-06", "close": 20720.3693, "volume": 45.0}, {"date": "2021-04-07", "close": 17193.498, "volume": 24.0}, {"date": "2021-04-08", "close": 17634.3569, "volume": 13.0}, {"date": "2021-04-09", "close": 16458.7331, "volume": 10.0}, {"date": "2021-04-12", "close": 15283.1093, "volume": 8.0}, {"date": "2021-04-13", "close": 15356.5858, "volume": 3.0}, {"date": "2021-04-14", "close": 15206.6938, "volume": 5.0}, {"date": "2021-04-15", "close": 15053.8627, "volume": 3.0}, {"date": "2021-04-16", "close": 14842.2504, "volume": 3.0}, {"date": "2021-04-19", "close": 13419.7456, "volume": 7.0}, {"date": "2021-04-20", "close": 14683.5412, "volume": 2.0}, {"date": "2021-04-21", "close": 15430.0623, "volume": 1.0}, {"date": "2021-04-22", "close": 14272.0728, "volume": null}, {"date": "2021-04-23", "close": 14842.2504, "volume": 1.0}, {"date": "2021-04-26", "close": 15723.9682, "volume": 1.0}, {"date": "2021-04-27", "close": 15136.1563, "volume": 2.0}, {"date": "2021-04-28", "close": 15136.1563, "volume": null}, {"date": "2021-04-29", "close": 15047.9845, "volume": null}, {"date": "2021-04-30", "close": 16164.8272, "volume": 2.0}, {"date": "2021-05-03", "close": 14842.2504, "volume": null}, {"date": "2021-05-04", "close": 14608.5952, "volume": 1.0}, {"date": "2021-05-05", "close": 13638.7055, "volume": 1.0}, {"date": "2021-05-06", "close": 13660.7485, "volume": null}, {"date": "2021-05-07", "close": 13757.7374, "volume": null}, {"date": "2021-05-10", "close": 13000.9296, "volume": 1.0}, {"date": "2021-05-11", "close": 12637.9558, "volume": 1.0}, {"date": "2021-05-12", "close": 12344.0498, "volume": null}, {"date": "2021-05-13", "close": 10629.1086, "volume": null}, {"date": "2021-05-14", "close": 12554.9273, "volume": 1.0}, {"date": "2021-05-17", "close": 13225.7677, "volume": 1.0}, {"date": "2021-05-18", "close": 12878.9587, "volume": null}, {"date": "2021-05-19", "close": 12555.6621, "volume": null}, {"date": "2021-05-20", "close": 12257.3476, "volume": null}, {"date": "2021-05-21", "close": 10286.7082, "volume": null}, {"date": "2021-05-24", "close": 10286.7082, "volume": null}, {"date": "2021-05-25", "close": 12013.4056, "volume": null}, {"date": "2021-05-26", "close": 12017.7407, "volume": null}, {"date": "2021-05-27", "close": 12177.2582, "volume": null}, {"date": "2021-05-28", "close": 12122.1508, "volume": null}, {"date": "2021-06-01", "close": 12222.8136, "volume": null}, {"date": "2021-06-02", "close": 12070.7173, "volume": null}, {"date": "2021-06-03", "close": 11851.7574, "volume": null}, {"date": "2021-06-04", "close": 11632.7974, "volume": null}, {"date": "2021-06-07", "close": 11086.1324, "volume": null}, {"date": "2021-06-08", "close": 10727.5671, "volume": null}, {"date": "2021-06-09", "close": 10502.7291, "volume": null}, {"date": "2021-06-10", "close": 10313.1597, "volume": null}, {"date": "2021-06-11", "close": 10455.7041, "volume": null}, {"date": "2021-06-14", "close": 10404.2706, "volume": null}, {"date": "2021-06-15", "close": 10434.3959, "volume": null}, {"date": "2021-06-16", "close": 10395.8208, "volume": null}, {"date": "2021-06-17", "close": 9992.8022, "volume": 1.0}, {"date": "2021-06-18", "close": 9895.8133, "volume": null}, {"date": "2021-06-21", "close": 9701.8354, "volume": null}, {"date": "2021-06-22", "close": 9547.5347, "volume": 1.0}, {"date": "2021-06-23", "close": 10634.9867, "volume": 1.0}, {"date": "2021-06-24", "close": 10183.8411, "volume": null}, {"date": "2021-06-25", "close": 10749.6101, "volume": 1.0}, {"date": "2021-06-28", "close": 10562.9798, "volume": null}, {"date": "2021-06-29", "close": 13095.7143, "volume": 2.0}, {"date": "2021-06-30", "close": 15283.1093, "volume": null}, {"date": "2021-07-01", "close": 15283.1093, "volume": 2.0}, {"date": "2021-07-02", "close": 13397.7026, "volume": 2.0}, {"date": "2021-07-06", "close": 14726.1575, "volume": 1.0}, {"date": "2021-07-07", "close": 14989.2034, "volume": null}, {"date": "2021-07-08", "close": 15712.212, "volume": 2.0}, {"date": "2021-07-09", "close": 16986.2943, "volume": 1.0}, {"date": "2021-07-12", "close": 18663.0277, "volume": 2.0}, {"date": "2021-07-13", "close": 19838.6515, "volume": 3.0}, {"date": "2021-07-14", "close": 19544.7456, "volume": 1.0}, {"date": "2021-07-15", "close": 19250.8396, "volume": 1.0}, {"date": "2021-07-16", "close": 18956.9337, "volume": 1.0}, {"date": "2021-07-19", "close": 18543.9958, "volume": 1.0}, {"date": "2021-07-20", "close": 18663.0277, "volume": 1.0}, {"date": "2021-07-21", "close": 23512.4759, "volume": 5.0}, {"date": "2021-07-22", "close": 24541.1467, "volume": 6.0}, {"date": "2021-07-23", "close": 24623.4403, "volume": 2.0}, {"date": "2021-07-26", "close": 24541.1467, "volume": 2.0}, {"date": "2021-07-27", "close": 25422.8645, "volume": 1.0}, {"date": "2021-07-28", "close": 25569.8175, "volume": 1.0}, {"date": "2021-07-29", "close": 25569.8175, "volume": 2.0}, {"date": "2021-07-30", "close": 24614.6232, "volume": 4.0}, {"date": "2021-08-02", "close": 24614.6232, "volume": 2.0}, {"date": "2021-08-03", "close": 23953.3348, "volume": 1.0}, {"date": "2021-08-04", "close": 23585.9523, "volume": 2.0}, {"date": "2021-08-05", "close": 26304.5824, "volume": 1.0}, {"date": "2021-08-06", "close": 25275.9115, "volume": 2.0}, {"date": "2021-08-09", "close": 24835.0526, "volume": 3.0}, {"date": "2021-08-10", "close": 24232.5454, "volume": 1.0}, {"date": "2021-08-11", "close": 24231.0759, "volume": 1.0}, {"date": "2021-08-12", "close": 24877.669, "volume": 2.0}, {"date": "2021-08-13", "close": 24247.2407, "volume": 2.0}, {"date": "2021-08-16", "close": 23512.4759, "volume": 2.0}, {"date": "2021-08-17", "close": 23659.4288, "volume": 1.0}, {"date": "2021-08-18", "close": 22777.711, "volume": 2.0}, {"date": "2021-08-19", "close": 20633.6671, "volume": 3.0}, {"date": "2021-08-20", "close": 21749.0402, "volume": 1.0}, {"date": "2021-08-23", "close": 23117.1724, "volume": 2.0}, {"date": "2021-08-24", "close": 23218.5699, "volume": 1.0}, {"date": "2021-08-25", "close": 22924.664, "volume": 1.0}, {"date": "2021-08-26", "close": 21125.9596, "volume": 1.0}, {"date": "2021-08-27", "close": 23365.5229, "volume": 1.0}, {"date": "2021-08-30", "close": 22777.711, "volume": 1.0}, {"date": "2021-08-31", "close": 23472.7986, "volume": 1.0}, {"date": "2021-09-01", "close": 22189.8991, "volume": 1.0}, {"date": "2021-09-02", "close": 22777.711, "volume": 1.0}, {"date": "2021-09-03", "close": 23175.9535, "volume": 1.0}, {"date": "2021-09-07", "close": 23806.3818, "volume": 2.0}, {"date": "2021-09-08", "close": 23365.5229, "volume": null}, {"date": "2021-09-09", "close": 26964.2543, "volume": 4.0}, {"date": "2021-09-10", "close": 28214.971, "volume": 3.0}, {"date": "2021-09-13", "close": 28214.971, "volume": 1.0}, {"date": "2021-09-14", "close": 26892.3943, "volume": 1.0}, {"date": "2021-09-15", "close": 24982.0056, "volume": null}, {"date": "2021-09-16", "close": 25569.8175, "volume": 1.0}, {"date": "2021-09-17", "close": 25606.5557, "volume": 1.0}, {"date": "2021-09-20", "close": 24276.6313, "volume": 1.0}, {"date": "2021-09-21", "close": 24438.2796, "volume": 11.0}, {"date": "2021-09-22", "close": 23752.0092, "volume": 6.0}, {"date": "2021-09-23", "close": 23365.5229, "volume": 1.0}, {"date": "2021-09-24", "close": 23659.4288, "volume": 3.0}, {"date": "2021-09-27", "close": 23393.4439, "volume": 2.0}, {"date": "2021-09-28", "close": 22116.4226, "volume": 6.0}, {"date": "2021-09-29", "close": 22630.758, "volume": 6.0}, {"date": "2021-09-30", "close": 22483.805, "volume": 3.0}, {"date": "2021-10-01", "close": 21647.6426, "volume": 1.0}, {"date": "2021-10-04", "close": 21749.0402, "volume": 15.0}, {"date": "2021-10-05", "close": 20439.6892, "volume": 3.0}, {"date": "2021-10-06", "close": 21014.2753, "volume": 4.0}, {"date": "2021-10-07", "close": 21200.9056, "volume": 2.0}, {"date": "2021-10-08", "close": 22932.0116, "volume": 2.0}, {"date": "2021-10-11", "close": 22932.0116, "volume": 1.0}, {"date": "2021-10-12", "close": 22336.8521, "volume": 1.0}, {"date": "2021-10-13", "close": 22189.8991, "volume": 2.0}, {"date": "2021-10-14", "close": 21308.1812, "volume": 3.0}, {"date": "2021-10-15", "close": 21308.1812, "volume": 2.0}, {"date": "2021-10-18", "close": 21014.2753, "volume": 1.0}, {"date": "2021-10-19", "close": 20132.5575, "volume": 1.0}, {"date": "2021-10-20", "close": 20757.1076, "volume": 1.0}, {"date": "2021-10-21", "close": 22483.805, "volume": 4.0}, {"date": "2021-10-22", "close": 22733.6251, "volume": 1.0}, {"date": "2021-10-25", "close": 21749.0402, "volume": 2.0}, {"date": "2021-10-26", "close": 22054.7024, "volume": 14.0}, {"date": "2021-10-27", "close": 21397.8226, "volume": 4.0}, {"date": "2021-10-28", "close": 21440.4389, "volume": 5.0}, {"date": "2021-10-29", "close": 21455.1342, "volume": 2.0}, {"date": "2021-11-01", "close": 21455.1342, "volume": 4.0}, {"date": "2021-11-02", "close": 21455.1342, "volume": 1.0}, {"date": "2021-11-03", "close": 21602.0872, "volume": 1.0}, {"date": "2021-11-04", "close": 21161.2283, "volume": 1.0}, {"date": "2021-11-05", "close": 21014.2753, "volume": 1.0}, {"date": "2021-11-08", "close": 20646.8929, "volume": 1.0}, {"date": "2021-11-09", "close": 20867.3223, "volume": 1.0}, {"date": "2021-11-10", "close": 20793.8458, "volume": 1.0}, {"date": "2021-11-11", "close": 20867.3223, "volume": 1.0}, {"date": "2021-11-12", "close": 22777.711, "volume": 2.0}, {"date": "2021-11-15", "close": 23591.8305, "volume": 2.0}, {"date": "2021-11-16", "close": 23365.5229, "volume": 2.0}, {"date": "2021-11-17", "close": 22595.4893, "volume": 1.0}, {"date": "2021-11-18", "close": 22630.758, "volume": 1.0}, {"date": "2021-11-19", "close": 22777.711, "volume": 1.0}, {"date": "2021-11-22", "close": 22704.2345, "volume": 1.0}, {"date": "2021-11-23", "close": 22483.805, "volume": 1.0}, {"date": "2021-11-24", "close": 22483.805, "volume": 1.0}, {"date": "2021-11-26", "close": 22336.8521, "volume": null}, {"date": "2021-11-29", "close": 21823.9862, "volume": 1.0}, {"date": "2021-11-30", "close": 20867.3223, "volume": 1.0}, {"date": "2021-12-01", "close": 20690.9788, "volume": null}, {"date": "2021-12-02", "close": 20279.5104, "volume": 2.0}, {"date": "2021-12-03", "close": 19552.0932, "volume": null}, {"date": "2021-12-06", "close": 19397.7926, "volume": null}, {"date": "2021-12-07", "close": 20867.3223, "volume": 1.0}, {"date": "2021-12-08", "close": 20427.9329, "volume": null}, {"date": "2021-12-09", "close": 20573.4164, "volume": null}, {"date": "2021-12-10", "close": 20573.4164, "volume": null}, {"date": "2021-12-13", "close": 20132.5575, "volume": null}, {"date": "2021-12-14", "close": 18663.0277, "volume": 5.0}, {"date": "2021-12-15", "close": 15723.9682, "volume": 6.0}, {"date": "2021-12-16", "close": 14834.9027, "volume": 3.0}, {"date": "2021-12-17", "close": 14842.2504, "volume": 1.0}, {"date": "2021-12-20", "close": 14401.3915, "volume": 3.0}, {"date": "2021-12-21", "close": 15283.1093, "volume": 1.0}, {"date": "2021-12-22", "close": 14601.0271, "volume": 1.0}, {"date": "2021-12-23", "close": 15430.0623, "volume": null}, {"date": "2021-12-27", "close": 15430.0623, "volume": null}, {"date": "2021-12-28", "close": 16605.6861, "volume": 1.0}, {"date": "2021-12-29", "close": 14489.5632, "volume": 3.0}, {"date": "2021-12-30", "close": 14225.0479, "volume": 1.0}, {"date": "2021-12-31", "close": 14254.4385, "volume": 2.0}, {"date": "2022-01-03", "close": 14548.3444, "volume": 1.0}, {"date": "2022-01-04", "close": 13813.5796, "volume": 1.0}, {"date": "2022-01-05", "close": 13248.325, "volume": 3.0}, {"date": "2022-01-06", "close": 13424.1542, "volume": 1.0}, {"date": "2022-01-07", "close": 13813.5796, "volume": 1.0}, {"date": "2022-01-10", "close": 13082.9294, "volume": 1.0}, {"date": "2022-01-11", "close": 12386.6662, "volume": 1.0}, {"date": "2022-01-12", "close": 12138.3157, "volume": 1.0}, {"date": "2022-01-13", "close": 12197.0969, "volume": 1.0}, {"date": "2022-01-14", "close": 12741.5576, "volume": 1.0}, {"date": "2022-01-18", "close": 11169.8956, "volume": 3.0}, {"date": "2022-01-19", "close": 11266.2967, "volume": 2.0}, {"date": "2022-01-20", "close": 11251.4545, "volume": 1.0}, {"date": "2022-01-21", "close": 10286.7082, "volume": 5.0}, {"date": "2022-01-24", "close": 9835.5626, "volume": 2.0}, {"date": "2022-01-25", "close": 10167.6763, "volume": 1.0}, {"date": "2022-01-26", "close": 10389.5753, "volume": 3.0}, {"date": "2022-01-27", "close": 8703.2899, "volume": 2.0}, {"date": "2022-01-28", "close": 7742.2174, "volume": 3.0}, {"date": "2022-01-31", "close": 8955.3142, "volume": 2.0}, {"date": "2022-02-01", "close": 9795.8853, "volume": 1.0}, {"date": "2022-02-02", "close": 10045.7053, "volume": 1.0}, {"date": "2022-02-03", "close": 9861.4263, "volume": null}, {"date": "2022-02-04", "close": 9265.385, "volume": 1.0}, {"date": "2022-02-07", "close": 9732.6955, "volume": 1.0}, {"date": "2022-02-08", "close": 9425.5638, "volume": null}, {"date": "2022-02-09", "close": 8798.0746, "volume": null}, {"date": "2022-02-10", "close": 8517.2474, "volume": null}, {"date": "2022-02-11", "close": 8091.2308, "volume": 3.0}, {"date": "2022-02-14", "close": 8054.4925, "volume": 1.0}, {"date": "2022-02-15", "close": 8376.3195, "volume": null}, {"date": "2022-02-16", "close": 8412.1761, "volume": null}, {"date": "2022-02-17", "close": 8401.3015, "volume": null}, {"date": "2022-02-18", "close": 8223.7823, "volume": 1.0}, {"date": "2022-02-22", "close": 7910.4786, "volume": 1.0}, {"date": "2022-02-23", "close": 7307.9714, "volume": 1.0}, {"date": "2022-02-24", "close": 5804.6425, "volume": 6.0}, {"date": "2022-02-25", "close": 5529.6788, "volume": 3.0}, {"date": "2022-02-28", "close": 5761.2914, "volume": 1.0}, {"date": "2022-03-01", "close": 6318.9779, "volume": 1.0}, {"date": "2022-03-02", "close": 6392.4544, "volume": 2.0}, {"date": "2022-03-03", "close": 6241.0928, "volume": 1.0}, {"date": "2022-03-04", "close": 5271.9379, "volume": 4.0}, {"date": "2022-03-07", "close": 4849.4481, "volume": 3.0}, {"date": "2022-03-08", "close": 4690.445, "volume": 5.0}, {"date": "2022-03-09", "close": 5068.4081, "volume": null}, {"date": "2022-03-10", "close": 4609.2829, "volume": 1.0}, {"date": "2022-03-11", "close": 4533.4993, "volume": null}, {"date": "2022-03-14", "close": 4555.5422, "volume": 1.0}, {"date": "2022-03-15", "close": 4965.541, "volume": null}, {"date": "2022-03-16", "close": 4745.1115, "volume": null}, {"date": "2022-03-17", "close": 4517.3344, "volume": 1.0}, {"date": "2022-03-18", "close": 4849.4481, "volume": 3.0}, {"date": "2022-03-21", "close": 4922.9246, "volume": null}, {"date": "2022-03-22", "close": 5418.1562, "volume": null}, {"date": "2022-03-23", "close": 5568.0482, "volume": null}, {"date": "2022-03-24", "close": 6340.5065, "volume": null}, {"date": "2022-03-25", "close": 7347.6487, "volume": 1.0}, {"date": "2022-03-28", "close": 8013.1987, "volume": 1.0}, {"date": "2022-03-29", "close": 8211.7322, "volume": 1.0}, {"date": "2022-03-30", "close": 7994.2418, "volume": 1.0}, {"date": "2022-03-31", "close": 7009.6569, "volume": 1.0}, {"date": "2022-04-01", "close": 6986.8792, "volume": 1.0}, {"date": "2022-04-04", "close": 6671.665, "volume": null}, {"date": "2022-04-05", "close": 6604.0667, "volume": null}, {"date": "2022-04-06", "close": 7053.7428, "volume": null}, {"date": "2022-04-07", "close": 6845.0695, "volume": null}, {"date": "2022-04-08", "close": 6565.7854, "volume": 1.0}, {"date": "2022-04-11", "close": 6130.8781, "volume": null}, {"date": "2022-04-12", "close": 5931.022, "volume": 1.0}, {"date": "2022-04-13", "close": 5867.8323, "volume": null}, {"date": "2022-04-14", "close": 6307.2216, "volume": null}, {"date": "2022-04-18", "close": 6756.8977, "volume": null}, {"date": "2022-04-19", "close": 6759.8368, "volume": null}, {"date": "2022-04-20", "close": 6906.7898, "volume": 2.0}, {"date": "2022-04-21", "close": 6701.7904, "volume": null}, {"date": "2022-04-22", "close": 6467.4004, "volume": null}, {"date": "2022-04-25", "close": 6382.1677, "volume": null}, {"date": "2022-04-26", "close": 6079.4445, "volume": null}, {"date": "2022-04-27", "close": 6126.4695, "volume": null}, {"date": "2022-04-28", "close": 5146.2932, "volume": null}, {"date": "2022-04-29", "close": 5584.213, "volume": null}, {"date": "2022-05-02", "close": 6158.7991, "volume": null}, {"date": "2022-05-03", "close": 5631.238, "volume": null}, {"date": "2022-05-04", "close": 5687.0801, "volume": 1.0}, {"date": "2022-05-05", "close": 5584.213, "volume": null}, {"date": "2022-05-06", "close": 5657.6895, "volume": null}, {"date": "2022-05-09", "close": 4821.5271, "volume": 1.0}, {"date": "2022-05-10", "close": 4324.826, "volume": 1.0}, {"date": "2022-05-11", "close": 4318.9479, "volume": 2.0}, {"date": "2022-05-12", "close": 4037.0921, "volume": 1.0}, {"date": "2022-05-13", "close": 4187.278, "volume": null}, {"date": "2022-05-16", "close": 4393.8939, "volume": null}, {"date": "2022-05-17", "close": 4702.4952, "volume": 1.0}, {"date": "2022-05-18", "close": 4318.3601, "volume": 1.0}, {"date": "2022-05-19", "close": 4241.0628, "volume": null}, {"date": "2022-05-20", "close": 3712.7669, "volume": null}, {"date": "2022-05-23", "close": 3712.7669, "volume": null}, {"date": "2022-05-24", "close": 4542.3164, "volume": 1.0}, {"date": "2022-05-25", "close": 4005.9381, "volume": null}, {"date": "2022-05-26", "close": 3900.4258, "volume": null}, {"date": "2022-05-27", "close": 3871.4761, "volume": null}, {"date": "2022-05-31", "close": 3798.7344, "volume": null}, {"date": "2022-06-01", "close": 3708.3583, "volume": null}, {"date": "2022-06-02", "close": 3722.3188, "volume": null}, {"date": "2022-06-03", "close": 3535.6886, "volume": null}, {"date": "2022-06-06", "close": 3491.6027, "volume": null}, {"date": "2022-06-07", "close": 3615.0432, "volume": null}, {"date": "2022-06-08", "close": 3695.8673, "volume": null}, {"date": "2022-06-09", "close": 3507.7675, "volume": null}, {"date": "2022-06-10", "close": 3673.8244, "volume": null}, {"date": "2022-06-13", "close": 3247.6607, "volume": 2.0}, {"date": "2022-06-14", "close": 3323.9293, "volume": null}, {"date": "2022-06-15", "close": 3709.24, "volume": null}, {"date": "2022-06-16", "close": 3356.4059, "volume": null}, {"date": "2022-06-17", "close": 3447.5168, "volume": null}, {"date": "2022-06-21", "close": 3158.0194, "volume": 1.0}, {"date": "2022-06-22", "close": 3231.4959, "volume": null}, {"date": "2022-06-23", "close": 3431.3519, "volume": null}, {"date": "2022-06-24", "close": 3115.4031, "volume": 1.0}, {"date": "2022-06-27", "close": 3097.7687, "volume": 1.0}, {"date": "2022-06-28", "close": 3086.0125, "volume": 1.0}, {"date": "2022-06-29", "close": 2768.594, "volume": 1.0}, {"date": "2022-06-30", "close": 2504.8134, "volume": 2.0}, {"date": "2022-07-01", "close": 2504.8134, "volume": null}, {"date": "2022-07-05", "close": 2227.8071, "volume": 1.0}, {"date": "2022-07-06", "close": 2229.2766, "volume": null}, {"date": "2022-07-07", "close": 2526.1216, "volume": 1.0}, {"date": "2022-07-08", "close": 2498.2006, "volume": null}, {"date": "2022-07-11", "close": 2473.2186, "volume": 6.0}, {"date": "2022-07-12", "close": 2498.2006, "volume": null}, {"date": "2022-07-13", "close": 2584.9028, "volume": null}, {"date": "2022-07-14", "close": 2349.7193, "volume": null}, {"date": "2022-07-15", "close": 2478.3619, "volume": null}, {"date": "2022-07-18", "close": 2496.731, "volume": null}, {"date": "2022-07-19", "close": 2392.3944, "volume": null}, {"date": "2022-07-20", "close": 2488.6486, "volume": null}, {"date": "2022-07-21", "close": 2494.3798, "volume": null}, {"date": "2022-07-22", "close": 2351.2476, "volume": null}, {"date": "2022-07-25", "close": 2392.3944, "volume": null}, {"date": "2022-07-26", "close": 2338.0218, "volume": null}, {"date": "2022-07-27", "close": 2387.9858, "volume": null}, {"date": "2022-07-28", "close": 2405.6202, "volume": null}, {"date": "2022-07-29", "close": 2341.1813, "volume": null}, {"date": "2022-08-01", "close": 2341.1813, "volume": 1.0}, {"date": "2022-08-02", "close": 2496.731, "volume": null}, {"date": "2022-08-03", "close": 2415.9069, "volume": null}, {"date": "2022-08-04", "close": 2415.9069, "volume": null}, {"date": "2022-08-05", "close": 2204.2946, "volume": 1.0}, {"date": "2022-08-08", "close": 2435.0108, "volume": null}, {"date": "2022-08-09", "close": 2435.0108, "volume": null}, {"date": "2022-08-10", "close": 2403.122, "volume": null}, {"date": "2022-08-11", "close": 2438.0968, "volume": null}, {"date": "2022-08-12", "close": 2488.6486, "volume": null}, {"date": "2022-08-15", "close": 2351.2476, "volume": null}, {"date": "2022-08-16", "close": 2248.3805, "volume": null}, {"date": "2022-08-17", "close": 2007.3776, "volume": 2.0}, {"date": "2022-08-18", "close": 2007.3776, "volume": null}, {"date": "2022-08-19", "close": 1991.2128, "volume": 1.0}, {"date": "2022-08-22", "close": 1911.8582, "volume": 2.0}, {"date": "2022-08-23", "close": 2012.8149, "volume": null}, {"date": "2022-08-24", "close": 2461.4623, "volume": null}, {"date": "2022-08-25", "close": 1516.5547, "volume": null}, {"date": "2022-08-26", "close": 1756.088, "volume": null}, {"date": "2022-08-29", "close": 2123.4705, "volume": null}, {"date": "2022-08-30", "close": 2762.7159, "volume": null}, {"date": "2022-08-31", "close": 2204.2946, "volume": null}, {"date": "2022-09-01", "close": 2363.0038, "volume": null}, {"date": "2022-09-02", "close": 1997.0909, "volume": null}, {"date": "2022-09-06", "close": 2179.0187, "volume": null}, {"date": "2022-09-07", "close": 2057.3416, "volume": null}, {"date": "2022-09-08", "close": 2189.5993, "volume": null}, {"date": "2022-09-09", "close": 1917.7363, "volume": null}, {"date": "2022-09-12", "close": 1917.7363, "volume": null}, {"date": "2022-09-13", "close": 1917.7363, "volume": null}, {"date": "2022-09-14", "close": 1691.4287, "volume": null}, {"date": "2022-09-15", "close": 1689.9592, "volume": 4.0}, {"date": "2022-09-16", "close": 1763.4357, "volume": null}, {"date": "2022-09-19", "close": 1548.8256, "volume": null}, {"date": "2022-09-20", "close": 1547.4148, "volume": null}, {"date": "2022-09-21", "close": 1484.225, "volume": 1.0}, {"date": "2022-09-22", "close": 1606.196, "volume": null}, {"date": "2022-09-23", "close": 1357.8455, "volume": null}, {"date": "2022-09-26", "close": 1322.5768, "volume": 1.0}, {"date": "2022-09-27", "close": 1227.0573, "volume": null}, {"date": "2022-09-28", "close": 1322.5768, "volume": null}, {"date": "2022-09-29", "close": 1322.5768, "volume": null}, {"date": "2022-09-30", "close": 1293.1862, "volume": null}, {"date": "2022-10-03", "close": 1437.9349, "volume": 1.0}, {"date": "2022-10-04", "close": 1396.0533, "volume": null}, {"date": "2022-10-05", "close": 1322.5768, "volume": 1.0}, {"date": "2022-10-06", "close": 1672.3248, "volume": null}, {"date": "2022-10-07", "close": 1199.871, "volume": null}, {"date": "2022-10-10", "close": 1199.871, "volume": null}, {"date": "2022-10-11", "close": 1213.0968, "volume": null}, {"date": "2022-10-12", "close": 1213.0968, "volume": null}, {"date": "2022-10-13", "close": 1320.3725, "volume": 1.0}, {"date": "2022-10-14", "close": 1199.1363, "volume": null}, {"date": "2022-10-17", "close": 1031.6099, "volume": 1.0}, {"date": "2022-10-18", "close": 1102.1473, "volume": null}, {"date": "2022-10-19", "close": 1337.2721, "volume": 1.0}, {"date": "2022-10-20", "close": 889.0655, "volume": null}, {"date": "2022-10-21", "close": 1303.4729, "volume": 1.0}, {"date": "2022-10-24", "close": 1028.6708, "volume": null}, {"date": "2022-10-25", "close": 1012.506, "volume": 1.0}, {"date": "2022-10-26", "close": 1127.1293, "volume": 5.0}, {"date": "2022-10-27", "close": 1191.7886, "volume": 1.0}, {"date": "2022-10-28", "close": 1122.4276, "volume": null}, {"date": "2022-10-31", "close": 1122.4276, "volume": null}, {"date": "2022-11-01", "close": 989.0802, "volume": 4.0}, {"date": "2022-11-02", "close": 947.0811, "volume": 5.0}, {"date": "2022-11-03", "close": 1127.6774, "volume": 1.0}, {"date": "2022-11-04", "close": 1173.8765, "volume": 1.0}, {"date": "2022-11-07", "close": 1202.415, "volume": 1.0}, {"date": "2022-11-08", "close": 1202.415, "volume": null}, {"date": "2022-11-09", "close": 1520.3696, "volume": 5.0}, {"date": "2022-11-10", "close": 1077.2785, "volume": 1.0}, {"date": "2022-11-11", "close": 1049.979, "volume": 3.0}, {"date": "2022-11-14", "close": 1049.979, "volume": null}, {"date": "2022-11-15", "close": 972.2806, "volume": 1.0}, {"date": "2022-11-16", "close": 981.7304, "volume": 2.0}, {"date": "2022-11-17", "close": 982.7803, "volume": 2.0}, {"date": "2022-11-18", "close": 944.9811, "volume": 5.0}, {"date": "2022-11-21", "close": 928.1814, "volume": 1.0}, {"date": "2022-11-22", "close": 1007.9798, "volume": 1.0}, {"date": "2022-11-23", "close": 903.9248, "volume": 1.0}, {"date": "2022-11-25", "close": 928.1814, "volume": 1.0}, {"date": "2022-11-28", "close": 944.9811, "volume": 6.0}, {"date": "2022-11-29", "close": 920.5796, "volume": 1.0}, {"date": "2022-11-30", "close": 920.1596, "volume": 4.0}, {"date": "2022-12-01", "close": 944.9811, "volume": 4.0}, {"date": "2022-12-02", "close": 987.7782, "volume": 1.0}, {"date": "2022-12-05", "close": 1049.979, "volume": 3.0}, {"date": "2022-12-06", "close": 1039.4792, "volume": 1.0}, {"date": "2022-12-07", "close": 665.6867, "volume": 4006.0}, {"date": "2022-12-08", "close": 762.2848, "volume": 10958.0}, {"date": "2022-12-09", "close": 600.588, "volume": 3440.0}, {"date": "2022-12-12", "close": 629.9874, "volume": 11604.0}, {"date": "2022-12-13", "close": 598.404, "volume": 1861.0}, {"date": "2022-12-14", "close": 613.1877, "volume": 754.0}, {"date": "2022-12-15", "close": 606.8879, "volume": 1055.0}, {"date": "2022-12-16", "close": 566.9887, "volume": 590.0}, {"date": "2022-12-19", "close": 541.7892, "volume": 474.0}, {"date": "2022-12-20", "close": 516.5897, "volume": 446.0}, {"date": "2022-12-21", "close": 522.8895, "volume": 407.0}, {"date": "2022-12-22", "close": 527.0895, "volume": 135.0}, {"date": "2022-12-23", "close": 514.4897, "volume": 71.0}, {"date": "2022-12-27", "close": 503.9899, "volume": 271.0}, {"date": "2022-12-28", "close": 493.4901, "volume": 310.0}, {"date": "2022-12-29", "close": 522.5745, "volume": 136.0}, {"date": "2022-12-30", "close": 541.7892, "volume": 106.0}, {"date": "2023-01-03", "close": 527.0895, "volume": 130.0}, {"date": "2023-01-04", "close": 611.0878, "volume": 535.0}, {"date": "2023-01-05", "close": 602.6879, "volume": 511.0}, {"date": "2023-01-06", "close": 629.9874, "volume": 319.0}, {"date": "2023-01-09", "close": 672.0076, "volume": 404.0}, {"date": "2023-01-10", "close": 629.9874, "volume": 142.0}, {"date": "2023-01-11", "close": 636.2873, "volume": 81.0}, {"date": "2023-01-12", "close": 614.7207, "volume": 187.0}, {"date": "2023-01-13", "close": 657.2869, "volume": 158.0}, {"date": "2023-01-17", "close": 626.1655, "volume": 172.0}, {"date": "2023-01-18", "close": 619.4876, "volume": 144.0}, {"date": "2023-01-19", "close": 629.9874, "volume": 52.0}, {"date": "2023-01-20", "close": 600.588, "volume": 71.0}, {"date": "2023-01-23", "close": 608.9878, "volume": 28.0}, {"date": "2023-01-24", "close": 594.2881, "volume": 35.0}, {"date": "2023-01-25", "close": 592.1882, "volume": 51.0}, {"date": "2023-01-26", "close": 619.5086, "volume": 98.0}, {"date": "2023-01-27", "close": 611.0878, "volume": 48.0}, {"date": "2023-01-30", "close": 587.9882, "volume": 122.0}, {"date": "2023-01-31", "close": 627.8874, "volume": 154.0}, {"date": "2023-02-01", "close": 608.9878, "volume": 99.0}, {"date": "2023-02-02", "close": 608.9878, "volume": 97.0}, {"date": "2023-02-03", "close": 601.638, "volume": 23.0}, {"date": "2023-02-06", "close": 598.488, "volume": 39.0}, {"date": "2023-02-07", "close": 584.8383, "volume": 76.0}, {"date": "2023-02-08", "close": 579.5884, "volume": 87.0}, {"date": "2023-02-09", "close": 581.6884, "volume": 25.0}, {"date": "2023-02-10", "close": 577.4885, "volume": 133.0}, {"date": "2023-02-13", "close": 577.4885, "volume": 66.0}, {"date": "2023-02-14", "close": 566.9887, "volume": 75.0}, {"date": "2023-02-15", "close": 563.0197, "volume": 87.0}, {"date": "2023-02-16", "close": 561.7388, "volume": 18.0}, {"date": "2023-02-17", "close": 558.5888, "volume": 108.0}, {"date": "2023-02-21", "close": 534.4393, "volume": 50.0}, {"date": "2023-02-22", "close": 521.8396, "volume": 202.0}, {"date": "2023-02-23", "close": 535.4683, "volume": 87.0}, {"date": "2023-02-24", "close": 524.9895, "volume": 22.0}, {"date": "2023-02-27", "close": 545.9681, "volume": 57.0}, {"date": "2023-02-28", "close": 524.9895, "volume": 81.0}, {"date": "2023-03-01", "close": 549.874, "volume": 34.0}, {"date": "2023-03-02", "close": 545.9681, "volume": 9.0}, {"date": "2023-03-03", "close": 524.9895, "volume": 58.0}, {"date": "2023-03-06", "close": 524.9895, "volume": 115.0}, {"date": "2023-03-07", "close": 491.4112, "volume": 17.0}, {"date": "2023-03-08", "close": 545.9681, "volume": 23.0}, {"date": "2023-03-09", "close": 517.6396, "volume": 35.0}, {"date": "2023-03-10", "close": 464.0907, "volume": 130.0}, {"date": "2023-03-13", "close": 501.89, "volume": 76.0}, {"date": "2023-03-14", "close": 498.74, "volume": 23.0}, {"date": "2023-03-15", "close": 480.8904, "volume": 75.0}, {"date": "2023-03-16", "close": 470.3906, "volume": 9.0}, {"date": "2023-03-17", "close": 454.6409, "volume": 44.0}, {"date": "2023-03-20", "close": 461.9908, "volume": 89.0}, {"date": "2023-03-21", "close": 468.2906, "volume": 371.0}, {"date": "2023-03-22", "close": 514.4897, "volume": 669.0}, {"date": "2023-03-23", "close": 493.4901, "volume": 121.0}, {"date": "2023-03-24", "close": 503.9899, "volume": 226.0}, {"date": "2023-03-27", "close": 482.9903, "volume": 84.0}, {"date": "2023-03-28", "close": 480.8904, "volume": 160.0}, {"date": "2023-03-29", "close": 524.9895, "volume": 174.0}, {"date": "2023-03-30", "close": 535.4893, "volume": 110.0}, {"date": "2023-03-31", "close": 562.7887, "volume": 107.0}, {"date": "2023-04-03", "close": 537.6102, "volume": 49.0}, {"date": "2023-04-04", "close": 527.0895, "volume": 49.0}, {"date": "2023-04-05", "close": 491.3902, "volume": 49.0}, {"date": "2023-04-06", "close": 493.4901, "volume": 24.0}, {"date": "2023-04-10", "close": 482.9903, "volume": 10.0}, {"date": "2023-04-11", "close": 501.89, "volume": 104.0}, {"date": "2023-04-12", "close": 480.8694, "volume": 52.0}, {"date": "2023-04-13", "close": 447.3121, "volume": 85.0}, {"date": "2023-04-14", "close": 548.089, "volume": 278.0}, {"date": "2023-04-17", "close": 648.887, "volume": 10517.0}, {"date": "2023-04-18", "close": 556.4889, "volume": 1006.0}, {"date": "2023-04-19", "close": 556.4889, "volume": 241.0}, {"date": "2023-04-20", "close": 518.6896, "volume": 227.0}, {"date": "2023-04-21", "close": 518.7106, "volume": 215.0}, {"date": "2023-04-24", "close": 503.9899, "volume": 261.0}, {"date": "2023-04-25", "close": 512.3898, "volume": 149.0}, {"date": "2023-04-26", "close": 495.5901, "volume": 119.0}, {"date": "2023-04-27", "close": 510.2898, "volume": 104.0}, {"date": "2023-04-28", "close": 497.69, "volume": 193.0}, {"date": "2023-05-01", "close": 510.2898, "volume": 251.0}, {"date": "2023-05-02", "close": 577.4885, "volume": 4729.0}, {"date": "2023-05-03", "close": 625.7875, "volume": 1307.0}, {"date": "2023-05-04", "close": 661.4868, "volume": 626.0}, {"date": "2023-05-05", "close": 650.987, "volume": 585.0}, {"date": "2023-05-08", "close": 627.8664, "volume": 231.0}, {"date": "2023-05-09", "close": 611.0878, "volume": 134.0}, {"date": "2023-05-10", "close": 598.509, "volume": 135.0}, {"date": "2023-05-11", "close": 602.6879, "volume": 258.0}, {"date": "2023-05-12", "close": 659.3868, "volume": 295.0}, {"date": "2023-05-15", "close": 646.7871, "volume": 147.0}, {"date": "2023-05-16", "close": 646.7871, "volume": 334.0}, {"date": "2023-05-17", "close": 619.4876, "volume": 171.0}, {"date": "2023-05-18", "close": 627.8874, "volume": 74.0}, {"date": "2023-05-19", "close": 640.4872, "volume": 83.0}, {"date": "2023-05-22", "close": 592.1882, "volume": 107.0}, {"date": "2023-05-23", "close": 611.0878, "volume": 88.0}, {"date": "2023-05-24", "close": 619.4876, "volume": 23.0}, {"date": "2023-05-25", "close": 629.9874, "volume": 102.0}, {"date": "2023-05-26", "close": 629.9874, "volume": 89.0}, {"date": "2023-05-30", "close": 625.7875, "volume": 75.0}, {"date": "2023-05-31", "close": 619.4876, "volume": 71.0}, {"date": "2023-06-01", "close": 653.0869, "volume": 70.0}, {"date": "2023-06-02", "close": 640.4872, "volume": 195.0}, {"date": "2023-06-05", "close": 621.5876, "volume": 32.0}, {"date": "2023-06-06", "close": 655.1869, "volume": 89.0}, {"date": "2023-06-07", "close": 657.2869, "volume": 119.0}, {"date": "2023-06-08", "close": 650.987, "volume": 242.0}, {"date": "2023-06-09", "close": 680.3864, "volume": 287.0}, {"date": "2023-06-12", "close": 692.9861, "volume": 95.0}, {"date": "2023-06-13", "close": 750.21, "volume": 1401.0}, {"date": "2023-06-14", "close": 751.785, "volume": 1062.0}, {"date": "2023-06-15", "close": 737.0853, "volume": 529.0}, {"date": "2023-06-16", "close": 722.3856, "volume": 155.0}, {"date": "2023-06-20", "close": 697.1861, "volume": 156.0}, {"date": "2023-06-21", "close": 692.9861, "volume": 263.0}, {"date": "2023-06-22", "close": 728.6854, "volume": 310.0}, {"date": "2023-06-23", "close": 676.1865, "volume": 469.0}, {"date": "2023-06-26", "close": 671.9866, "volume": 69.0}, {"date": "2023-06-27", "close": 655.1869, "volume": 54.0}, {"date": "2023-06-28", "close": 686.6863, "volume": 115.0}, {"date": "2023-06-29", "close": 659.3868, "volume": 16.0}, {"date": "2023-06-30", "close": 677.2365, "volume": 14.0}, {"date": "2023-07-03", "close": 642.5871, "volume": 100.0}, {"date": "2023-07-05", "close": 640.4872, "volume": 192.0}, {"date": "2023-07-06", "close": 608.9878, "volume": 59.0}, {"date": "2023-07-07", "close": 629.9874, "volume": 21.0}, {"date": "2023-07-10", "close": 636.2873, "volume": 46.0}, {"date": "2023-07-11", "close": 625.1785, "volume": 70.0}, {"date": "2023-07-12", "close": 598.488, "volume": 363.0}, {"date": "2023-07-13", "close": 608.9878, "volume": 39.0}, {"date": "2023-07-14", "close": 577.4885, "volume": 43.0}, {"date": "2023-07-17", "close": 535.4893, "volume": 236.0}, {"date": "2023-07-18", "close": 550.189, "volume": 34.0}, {"date": "2023-07-19", "close": 434.6913, "volume": 1656.0}, {"date": "2023-07-20", "close": 438.8912, "volume": 339.0}, {"date": "2023-07-21", "close": 436.7913, "volume": 49.0}, {"date": "2023-07-24", "close": 417.9966, "volume": 166.0}, {"date": "2023-07-25", "close": 434.6913, "volume": 211.0}, {"date": "2023-07-26", "close": 440.9912, "volume": 66.0}, {"date": "2023-07-27", "close": 424.2125, "volume": 33.0}, {"date": "2023-07-28", "close": 426.2915, "volume": 48.0}, {"date": "2023-07-31", "close": 430.4914, "volume": 20.0}, {"date": "2023-08-01", "close": 443.9311, "volume": 44.0}, {"date": "2023-08-02", "close": 424.1915, "volume": 20.0}, {"date": "2023-08-03", "close": 411.5918, "volume": 54.0}, {"date": "2023-08-04", "close": 434.6703, "volume": 73.0}, {"date": "2023-08-07", "close": 434.6703, "volume": 73.0}, {"date": "2023-08-08", "close": 426.2915, "volume": 21.0}, {"date": "2023-08-09", "close": 411.5918, "volume": 40.0}, {"date": "2023-08-10", "close": 392.6921, "volume": 122.0}, {"date": "2023-08-11", "close": 383.0953, "volume": 27.0}, {"date": "2023-08-14", "close": 393.7421, "volume": 52.0}, {"date": "2023-08-15", "close": 390.5922, "volume": 3.0}, {"date": "2023-08-16", "close": 375.8925, "volume": 62.0}, {"date": "2023-08-17", "close": 356.9929, "volume": 110.0}, {"date": "2023-08-18", "close": 365.3927, "volume": 163.0}, {"date": "2023-08-21", "close": 354.8929, "volume": 77.0}, {"date": "2023-08-22", "close": 367.1147, "volume": 28.0}, {"date": "2023-08-23", "close": 382.1924, "volume": 15.0}, {"date": "2023-08-24", "close": 401.092, "volume": 17.0}, {"date": "2023-08-25", "close": 367.4927, "volume": 69.0}, {"date": "2023-08-28", "close": 364.1327, "volume": 34.0}, {"date": "2023-08-29", "close": 382.1924, "volume": 44.0}, {"date": "2023-08-30", "close": 382.1924, "volume": null}, {"date": "2023-08-31", "close": 407.7698, "volume": 20.0}, {"date": "2023-09-01", "close": 407.3499, "volume": 3.0}, {"date": "2023-09-05", "close": 387.3373, "volume": 4.0}, {"date": "2023-09-06", "close": 377.9924, "volume": 14.0}, {"date": "2023-09-07", "close": 395.1281, "volume": 7.0}, {"date": "2023-09-08", "close": 398.992, "volume": 8.0}, {"date": "2023-09-11", "close": 375.8925, "volume": 63.0}, {"date": "2023-09-12", "close": 363.2927, "volume": 25.0}, {"date": "2023-09-13", "close": 392.6291, "volume": 32.0}, {"date": "2023-09-14", "close": 363.2927, "volume": 7.0}, {"date": "2023-09-15", "close": 348.593, "volume": 90.0}, {"date": "2023-09-18", "close": 338.0932, "volume": 56.0}, {"date": "2023-09-19", "close": 348.824, "volume": 15.0}, {"date": "2023-09-20", "close": 335.9933, "volume": 6.0}, {"date": "2023-09-21", "close": 306.5939, "volume": 121.0}, {"date": "2023-09-22", "close": 306.5939, "volume": 25.0}, {"date": "2023-09-25", "close": 312.8937, "volume": 3.0}, {"date": "2023-09-26", "close": 319.1936, "volume": 7.0}, {"date": "2023-09-27", "close": 308.6938, "volume": 13.0}, {"date": "2023-09-28", "close": 317.0937, "volume": 6.0}, {"date": "2023-09-29", "close": 325.4935, "volume": 149.0}, {"date": "2023-10-02", "close": 348.593, "volume": 229.0}, {"date": "2023-10-03", "close": 338.0932, "volume": 89.0}, {"date": "2023-10-04", "close": 326.5435, "volume": 130.0}, {"date": "2023-10-05", "close": 337.0433, "volume": 87.0}, {"date": "2023-10-06", "close": 338.0932, "volume": 49.0}, {"date": "2023-10-09", "close": 367.4927, "volume": 442.0}, {"date": "2023-10-10", "close": 363.2927, "volume": 20.0}, {"date": "2023-10-11", "close": 385.3423, "volume": 98.0}, {"date": "2023-10-12", "close": 388.4922, "volume": 8.0}, {"date": "2023-10-13", "close": 359.0928, "volume": 44.0}, {"date": "2023-10-16", "close": 348.593, "volume": 79.0}, {"date": "2023-10-17", "close": 375.8715, "volume": 40.0}, {"date": "2023-10-18", "close": 356.9929, "volume": 57.0}, {"date": "2023-10-19", "close": 335.9933, "volume": 174.0}, {"date": "2023-10-20", "close": 329.6934, "volume": 312.0}, {"date": "2023-10-23", "close": 291.8942, "volume": 630.0}, {"date": "2023-10-24", "close": 300.294, "volume": 174.0}, {"date": "2023-10-25", "close": 289.7942, "volume": 53.0}, {"date": "2023-10-26", "close": 287.6942, "volume": 48.0}, {"date": "2023-10-27", "close": 291.3272, "volume": 65.0}, {"date": "2023-10-30", "close": 304.4939, "volume": 19.0}, {"date": "2023-10-31", "close": 314.9937, "volume": 27.0}, {"date": "2023-11-01", "close": 300.294, "volume": 114.0}, {"date": "2023-11-02", "close": 296.0941, "volume": 121.0}, {"date": "2023-11-03", "close": 304.4939, "volume": 110.0}, {"date": "2023-11-06", "close": 268.7946, "volume": 378.0}, {"date": "2023-11-07", "close": 241.4952, "volume": 585.0}, {"date": "2023-11-08", "close": 230.9954, "volume": 134.0}, {"date": "2023-11-09", "close": 203.7379, "volume": 120.0}, {"date": "2023-11-10", "close": 218.3956, "volume": 179.0}, {"date": "2023-11-13", "close": 207.8748, "volume": 274.0}, {"date": "2023-11-14", "close": 218.3956, "volume": 191.0}, {"date": "2023-11-15", "close": 218.3956, "volume": 191.0}, {"date": "2023-11-16", "close": 218.3956, "volume": 191.0}, {"date": "2023-11-17", "close": 218.3956, "volume": 81.0}, {"date": "2023-11-20", "close": 212.0958, "volume": 74.0}, {"date": "2023-11-21", "close": 222.5955, "volume": 47.0}, {"date": "2023-11-22", "close": 213.1457, "volume": 54.0}, {"date": "2023-11-24", "close": 224.6115, "volume": 27.0}, {"date": "2023-11-27", "close": 220.4956, "volume": 47.0}, {"date": "2023-11-28", "close": 228.8954, "volume": 82.0}, {"date": "2023-11-29", "close": 203.6959, "volume": 207.0}, {"date": "2023-11-30", "close": 209.9958, "volume": 152.0}, {"date": "2023-12-01", "close": 224.6955, "volume": 219.0}, {"date": "2023-12-04", "close": 209.9958, "volume": 150.0}, {"date": "2023-12-05", "close": 218.3956, "volume": 72.0}, {"date": "2023-12-06", "close": 209.9958, "volume": 131.0}, {"date": "2023-12-07", "close": 216.2957, "volume": 51.0}, {"date": "2023-12-08", "close": 218.3956, "volume": 30.0}, {"date": "2023-12-11", "close": 184.7963, "volume": 294.0}, {"date": "2023-12-12", "close": 174.9685, "volume": 207.0}, {"date": "2023-12-13", "close": 178.4754, "volume": 193.0}, {"date": "2023-12-14", "close": 170.3066, "volume": 77.0}, {"date": "2023-12-15", "close": 175.2625, "volume": 133.0}, {"date": "2023-12-18", "close": 144.8971, "volume": 342.0}, {"date": "2023-12-19", "close": 140.9072, "volume": 132.0}, {"date": "2023-12-20", "close": 177.2365, "volume": 463.0}, {"date": "2023-12-21", "close": 182.0269, "volume": 332.0}, {"date": "2023-12-22", "close": 188.9962, "volume": 295.0}, {"date": "2023-12-26", "close": 188.9962, "volume": 116.0}, {"date": "2023-12-27", "close": 203.4439, "volume": 513.0}, {"date": "2023-12-28", "close": 192.3352, "volume": 296.0}, {"date": "2023-12-29", "close": 188.9962, "volume": 224.0}, {"date": "2024-01-02", "close": 205.5859, "volume": 22.0}, {"date": "2024-01-03", "close": 230.9954, "volume": 231.0}, {"date": "2024-01-04", "close": 266.6947, "volume": 1079.0}, {"date": "2024-01-05", "close": 266.6947, "volume": 188.0}, {"date": "2024-01-08", "close": 277.1945, "volume": 142.0}, {"date": "2024-01-09", "close": 293.3221, "volume": 185.0}, {"date": "2024-01-10", "close": 306.5939, "volume": 391.0}, {"date": "2024-01-11", "close": 310.7938, "volume": 92.0}, {"date": "2024-01-12", "close": 293.9941, "volume": 101.0}, {"date": "2024-01-16", "close": 298.194, "volume": 30.0}, {"date": "2024-01-17", "close": 306.5939, "volume": 34.0}, {"date": "2024-01-18", "close": 306.5939, "volume": 625.0}, {"date": "2024-01-19", "close": 300.294, "volume": 121.0}, {"date": "2024-01-22", "close": 272.9945, "volume": 230.0}, {"date": "2024-01-23", "close": 293.9941, "volume": 380.0}, {"date": "2024-01-24", "close": 247.795, "volume": 287.0}, {"date": "2024-01-25", "close": 270.8946, "volume": 192.0}, {"date": "2024-01-26", "close": 285.5943, "volume": 166.0}, {"date": "2024-01-29", "close": 268.7526, "volume": 282.0}, {"date": "2024-01-30", "close": 254.0949, "volume": 175.0}, {"date": "2024-01-31", "close": 249.895, "volume": 126.0}, {"date": "2024-02-01", "close": 251.995, "volume": 96.0}, {"date": "2024-02-02", "close": 251.995, "volume": 251.0}, {"date": "2024-02-05", "close": 254.0949, "volume": 82.0}, {"date": "2024-02-06", "close": 272.9945, "volume": 104.0}, {"date": "2024-02-07", "close": 277.1945, "volume": 68.0}, {"date": "2024-02-08", "close": 293.9941, "volume": 447.0}, {"date": "2024-02-09", "close": 298.194, "volume": 74.0}, {"date": "2024-02-12", "close": 301.659, "volume": 157.0}, {"date": "2024-02-13", "close": 289.7942, "volume": 74.0}, {"date": "2024-02-14", "close": 299.244, "volume": 129.0}, {"date": "2024-02-15", "close": 289.7942, "volume": 242.0}, {"date": "2024-02-16", "close": 291.8942, "volume": 159.0}, {"date": "2024-02-20", "close": 249.895, "volume": 5141.0}, {"date": "2024-02-21", "close": 239.3952, "volume": 436.0}, {"date": "2024-02-22", "close": 281.3944, "volume": 384.0}, {"date": "2024-02-23", "close": 256.1949, "volume": 230.0}, {"date": "2024-02-26", "close": 262.4948, "volume": 127.0}, {"date": "2024-02-27", "close": 241.4952, "volume": 75.0}, {"date": "2024-02-28", "close": 222.5955, "volume": 578.0}, {"date": "2024-02-29", "close": 228.8954, "volume": 165.0}, {"date": "2024-03-01", "close": 227.8454, "volume": 167.0}, {"date": "2024-03-04", "close": 230.9954, "volume": 178.0}, {"date": "2024-03-05", "close": 220.4956, "volume": 181.0}, {"date": "2024-03-06", "close": 224.6955, "volume": 42.0}, {"date": "2024-03-07", "close": 226.7955, "volume": 38.0}, {"date": "2024-03-08", "close": 226.7955, "volume": 40.0}, {"date": "2024-03-11", "close": 227.8454, "volume": 35.0}, {"date": "2024-03-12", "close": 240.4452, "volume": 109.0}, {"date": "2024-03-13", "close": 239.3952, "volume": 93.0}, {"date": "2024-03-14", "close": 262.4948, "volume": 948.0}, {"date": "2024-03-15", "close": 272.9945, "volume": 216.0}, {"date": "2024-03-18", "close": 268.7946, "volume": 88.0}, {"date": "2024-03-19", "close": 258.2948, "volume": 306.0}, {"date": "2024-03-20", "close": 272.9735, "volume": 51.0}, {"date": "2024-03-21", "close": 283.4943, "volume": 147.0}, {"date": "2024-03-22", "close": 283.4943, "volume": 630.0}, {"date": "2024-03-25", "close": 281.3944, "volume": 275.0}, {"date": "2024-03-26", "close": 278.2444, "volume": 118.0}, {"date": "2024-03-27", "close": 264.5947, "volume": 181.0}, {"date": "2024-03-28", "close": 262.4948, "volume": 422.0}, {"date": "2024-04-01", "close": 235.1953, "volume": 248.0}, {"date": "2024-04-02", "close": 225.7455, "volume": 675.0}, {"date": "2024-04-03", "close": 236.2453, "volume": 730.0}, {"date": "2024-04-04", "close": 168.0176, "volume": 4074.0}, {"date": "2024-04-05", "close": 170.1176, "volume": 1545.0}, {"date": "2024-04-08", "close": 161.6968, "volume": 904.0}, {"date": "2024-04-09", "close": 156.4469, "volume": 732.0}, {"date": "2024-04-10", "close": 151.197, "volume": 490.0}, {"date": "2024-04-11", "close": 148.971, "volume": 375.0}, {"date": "2024-04-12", "close": 145.8001, "volume": 400.0}, {"date": "2024-04-15", "close": 142.7971, "volume": 271.0}, {"date": "2024-04-16", "close": 151.197, "volume": 254.0}, {"date": "2024-04-17", "close": 145.9471, "volume": 422.0}, {"date": "2024-04-18", "close": 146.9971, "volume": 234.0}, {"date": "2024-04-19", "close": 153.2969, "volume": 857.0}, {"date": "2024-04-22", "close": 155.3969, "volume": 330.0}, {"date": "2024-04-23", "close": 151.407, "volume": 131.0}, {"date": "2024-04-24", "close": 154.1369, "volume": 298.0}, {"date": "2024-04-25", "close": 149.055, "volume": 211.0}, {"date": "2024-04-26", "close": 146.9971, "volume": 377.0}, {"date": "2024-04-29", "close": 150.546, "volume": 536.0}, {"date": "2024-04-30", "close": 150.987, "volume": 1503.0}, {"date": "2024-05-01", "close": 156.7409, "volume": 455.0}, {"date": "2024-05-02", "close": 151.407, "volume": 285.0}, {"date": "2024-05-03", "close": 155.3969, "volume": 458.0}, {"date": "2024-05-06", "close": 165.9807, "volume": 625.0}, {"date": "2024-05-07", "close": 166.1067, "volume": 234.0}, {"date": "2024-05-08", "close": 166.9467, "volume": 68.0}, {"date": "2024-05-09", "close": 171.9866, "volume": 305.0}, {"date": "2024-05-10", "close": 166.0017, "volume": 327.0}, {"date": "2024-05-13", "close": 163.3767, "volume": 202.0}, {"date": "2024-05-14", "close": 157.2869, "volume": 760.0}, {"date": "2024-05-15", "close": 83.9983, "volume": 6910.0}, {"date": "2024-05-16", "close": 92.3982, "volume": 4006.0}, {"date": "2024-05-17", "close": 71.3986, "volume": 4551.0}, {"date": "2024-05-20", "close": 71.3986, "volume": 2454.0}, {"date": "2024-05-21", "close": 71.3146, "volume": 1256.0}, {"date": "2024-05-22", "close": 69.2986, "volume": 1712.0}, {"date": "2024-05-23", "close": 66.1487, "volume": 1817.0}, {"date": "2024-05-24", "close": 71.4196, "volume": 1693.0}, {"date": "2024-05-28", "close": 85.1953, "volume": 3279.0}, {"date": "2024-05-29", "close": 79.1684, "volume": 859.0}, {"date": "2024-05-30", "close": 79.6514, "volume": 529.0}, {"date": "2024-05-31", "close": 84.8593, "volume": 550.0}, {"date": "2024-06-03", "close": 91.1382, "volume": 1964.0}, {"date": "2024-06-04", "close": 85.7833, "volume": 585.0}, {"date": "2024-06-05", "close": 86.0983, "volume": 489.0}, {"date": "2024-06-06", "close": 79.9664, "volume": 3532.0}, {"date": "2024-06-07", "close": 83.9983, "volume": 1416.0}, {"date": "2024-06-10", "close": 182.4024, "volume": 1605327.0}, {"date": "2024-06-11", "close": 214.1957, "volume": 189607.0}, {"date": "2024-06-12", "close": 153.2969, "volume": 38506.0}, {"date": "2024-06-13", "close": 112.3478, "volume": 22650.0}, {"date": "2024-06-14", "close": 121.1676, "volume": 16312.0}, {"date": "2024-06-17", "close": 106.0689, "volume": 8636.0}, {"date": "2024-06-18", "close": 108.8198, "volume": 2910.0}, {"date": "2024-06-20", "close": 96.8081, "volume": 4653.0}, {"date": "2024-06-21", "close": 91.3482, "volume": 2343.0}, {"date": "2024-06-24", "close": 96.9761, "volume": 3003.0}, {"date": "2024-06-25", "close": 94.4983, "volume": 1686.0}, {"date": "2024-06-26", "close": 97.6268, "volume": 1508.0}, {"date": "2024-06-27", "close": 97.1441, "volume": 1303.0}, {"date": "2024-06-28", "close": 91.9782, "volume": 1510.0}, {"date": "2024-07-01", "close": 91.9782, "volume": 1398.0}, {"date": "2024-07-02", "close": 84.4183, "volume": 3148.0}, {"date": "2024-07-03", "close": 77.7404, "volume": 3427.0}, {"date": "2024-07-05", "close": 77.6984, "volume": 1183.0}, {"date": "2024-07-08", "close": 71.3986, "volume": 2485.0}, {"date": "2024-07-09", "close": 65.2037, "volume": 2566.0}, {"date": "2024-07-10", "close": 73.4987, "volume": 2549.0}, {"date": "2024-07-11", "close": 70.4536, "volume": 1545.0}, {"date": "2024-07-12", "close": 69.7186, "volume": 782.0}, {"date": "2024-07-15", "close": 71.3986, "volume": 749.0}, {"date": "2024-07-16", "close": 83.9983, "volume": 13966.0}, {"date": "2024-07-17", "close": 89.8782, "volume": 19424.0}, {"date": "2024-07-18", "close": 82.6333, "volume": 4185.0}, {"date": "2024-07-19", "close": 81.4784, "volume": 763.0}, {"date": "2024-07-22", "close": 81.9614, "volume": 978.0}, {"date": "2024-07-23", "close": 75.5985, "volume": 1353.0}, {"date": "2024-07-24", "close": 70.9576, "volume": 1418.0}, {"date": "2024-07-25", "close": 73.4985, "volume": 995.0}, {"date": "2024-07-26", "close": 68.6686, "volume": 2574.0}, {"date": "2024-07-29", "close": 60.0588, "volume": 4124.0}, {"date": "2024-07-30", "close": 60.0588, "volume": 1263.0}, {"date": "2024-07-31", "close": 59.2188, "volume": 1111.0}, {"date": "2024-08-01", "close": 68.7736, "volume": 1807.0}, {"date": "2024-08-02", "close": 62.9987, "volume": 547.0}, {"date": "2024-08-05", "close": 52.289, "volume": 3343.0}, {"date": "2024-08-06", "close": 51.953, "volume": 1356.0}, {"date": "2024-08-07", "close": 49.139, "volume": 791.0}, {"date": "2024-08-08", "close": 51.092, "volume": 572.0}, {"date": "2024-08-09", "close": 51.4278, "volume": 341.0}, {"date": "2024-08-12", "close": 30.9954, "volume": 22916.0}, {"date": "2024-08-13", "close": 30.0924, "volume": 10605.0}, {"date": "2024-08-14", "close": 28.7694, "volume": 38426.0}, {"date": "2024-08-15", "close": 28.1602, "volume": 8560.0}, {"date": "2024-08-16", "close": 28.9794, "volume": 3226.0}, {"date": "2024-08-19", "close": 29.3784, "volume": 4042.0}, {"date": "2024-08-20", "close": 33.2843, "volume": 17042.0}, {"date": "2024-08-21", "close": 33.0743, "volume": 3925.0}, {"date": "2024-08-22", "close": 32.2344, "volume": 2922.0}, {"date": "2024-08-23", "close": 33.5993, "volume": 13416.0}, {"date": "2024-08-26", "close": 32.9273, "volume": 3286.0}, {"date": "2024-08-27", "close": 31.5204, "volume": 3554.0}, {"date": "2024-08-28", "close": 28.2234, "volume": 3872.0}, {"date": "2024-08-29", "close": 29.0424, "volume": 1269.0}, {"date": "2024-08-30", "close": 31.2474, "volume": 1442.0}, {"date": "2024-09-03", "close": 30.2394, "volume": 829.0}, {"date": "2024-09-04", "close": 30.7224, "volume": 933.0}, {"date": "2024-09-05", "close": 33.5993, "volume": 3331.0}, {"date": "2024-09-06", "close": 28.9794, "volume": 3447.0}, {"date": "2024-09-09", "close": 29.0424, "volume": 621.0}, {"date": "2024-09-10", "close": 29.6094, "volume": 1135.0}, {"date": "2024-09-11", "close": 30.4494, "volume": 1187.0}, {"date": "2024-09-12", "close": 30.4494, "volume": 440.0}, {"date": "2024-09-13", "close": 31.0794, "volume": 815.0}, {"date": "2024-09-16", "close": 32.1422, "volume": 541.0}, {"date": "2024-09-17", "close": 30.9534, "volume": 188.0}, {"date": "2024-09-18", "close": 30.8064, "volume": 357.0}, {"date": "2024-09-19", "close": 30.9744, "volume": 569.0}, {"date": "2024-09-20", "close": 34.9853, "volume": 3033.0}, {"date": "2024-09-23", "close": 32.5493, "volume": 622.0}, {"date": "2024-09-24", "close": 32.4444, "volume": 753.0}, {"date": "2024-09-25", "close": 33.0743, "volume": 1258.0}, {"date": "2024-09-26", "close": 34.2293, "volume": 3084.0}, {"date": "2024-09-27", "close": 34.0823, "volume": 661.0}, {"date": "2024-09-30", "close": 32.3394, "volume": 840.0}, {"date": "2024-10-01", "close": 33.2213, "volume": 626.0}, {"date": "2024-10-02", "close": 35.0693, "volume": 1175.0}, {"date": "2024-10-03", "close": 35.0483, "volume": 365.0}, {"date": "2024-10-04", "close": 34.7333, "volume": 880.0}, {"date": "2024-10-07", "close": 35.0273, "volume": 1588.0}, {"date": "2024-10-08", "close": 33.5993, "volume": 441.0}, {"date": "2024-10-09", "close": 31.7724, "volume": 942.0}, {"date": "2024-10-10", "close": 31.4154, "volume": 696.0}, {"date": "2024-10-11", "close": 31.0794, "volume": 1059.0}, {"date": "2024-10-14", "close": 31.0794, "volume": 494.0}, {"date": "2024-10-15", "close": 30.2394, "volume": 537.0}, {"date": "2024-10-16", "close": 29.8717, "volume": 270.0}, {"date": "2024-10-17", "close": 29.5254, "volume": 1514.0}, {"date": "2024-10-18", "close": 30.4494, "volume": 1001.0}, {"date": "2024-10-21", "close": 28.3494, "volume": 2208.0}, {"date": "2024-10-22", "close": 25.0315, "volume": 4250.0}, {"date": "2024-10-23", "close": 53.1289, "volume": 331191.0}, {"date": "2024-10-24", "close": 31.4994, "volume": 34680.0}, {"date": "2024-10-25", "close": 36.9593, "volume": 125867.0}, {"date": "2024-10-28", "close": 31.7094, "volume": 13885.0}, {"date": "2024-10-29", "close": 24.9895, "volume": 26184.0}, {"date": "2024-10-30", "close": 23.5195, "volume": 15131.0}, {"date": "2024-10-31", "close": 19.5296, "volume": 46015.0}, {"date": "2024-11-01", "close": 19.5075, "volume": 5860.0}, {"date": "2024-11-04", "close": 18.887, "volume": 4008.0}, {"date": "2024-11-05", "close": 16.0626, "volume": 14928.0}, {"date": "2024-11-06", "close": 15.4956, "volume": 7834.0}, {"date": "2024-11-07", "close": 15.9744, "volume": 12940.0}, {"date": "2024-11-08", "close": 15.3297, "volume": 11279.0}, {"date": "2024-11-11", "close": 15.3444, "volume": 7564.0}, {"date": "2024-11-12", "close": 15.7077, "volume": 1493.0}, {"date": "2024-11-13", "close": 15.6447, "volume": 17285.0}, {"date": "2024-11-14", "close": 14.1033, "volume": 8912.0}, {"date": "2024-11-15", "close": 13.1457, "volume": 6530.0}, {"date": "2024-11-18", "close": 12.3898, "volume": 12240.0}, {"date": "2024-11-19", "close": 13.3074, "volume": 3709.0}, {"date": "2024-11-20", "close": 13.7547, "volume": 5898.0}, {"date": "2024-11-21", "close": 16.1739, "volume": 9248.0}, {"date": "2024-11-22", "close": 17.7467, "volume": 58664.0}, {"date": "2024-11-25", "close": 15.7497, "volume": 11433.0}, {"date": "2024-11-26", "close": 16.6947, "volume": 112863.0}, {"date": "2024-11-27", "close": 14.9118, "volume": 20666.0}, {"date": "2024-11-29", "close": 16.5372, "volume": 26951.0}, {"date": "2024-12-02", "close": 16.9047, "volume": 38210.0}, {"date": "2024-12-03", "close": 14.7081, "volume": 14535.0}, {"date": "2024-12-04", "close": 15.3087, "volume": 7335.0}, {"date": "2024-12-05", "close": 14.6997, "volume": 4747.0}, {"date": "2024-12-06", "close": 14.4897, "volume": 4595.0}, {"date": "2024-12-09", "close": 14.0634, "volume": 6188.0}, {"date": "2024-12-10", "close": 12.8518, "volume": 6038.0}, {"date": "2024-12-11", "close": 13.2276, "volume": 3641.0}, {"date": "2024-12-12", "close": 12.8097, "volume": 2621.0}, {"date": "2024-12-13", "close": 13.3137, "volume": 1334.0}, {"date": "2024-12-16", "close": 15.2877, "volume": 404688.0}, {"date": "2024-12-17", "close": 17.6396, "volume": 3852682.0}, {"date": "2024-12-18", "close": 13.4607, "volume": 199542.0}, {"date": "2024-12-19", "close": 13.2297, "volume": 91940.0}, {"date": "2024-12-20", "close": 12.6459, "volume": 36342.0}, {"date": "2024-12-23", "close": 11.6464, "volume": 49736.0}, {"date": "2024-12-24", "close": 13.7757, "volume": 160456.0}, {"date": "2024-12-26", "close": 13.7757, "volume": 601434.0}, {"date": "2024-12-27", "close": 14.5002, "volume": 181013.0}, {"date": "2024-12-30", "close": 15.0336, "volume": 118671.0}, {"date": "2024-12-31", "close": 14.6997, "volume": 75861.0}, {"date": "2025-01-02", "close": 15.9618, "volume": 141026.0}, {"date": "2025-01-03", "close": 17.5325, "volume": 138981.0}, {"date": "2025-01-06", "close": 17.163, "volume": 673145.0}, {"date": "2025-01-07", "close": 15.3717, "volume": 80580.0}, {"date": "2025-01-08", "close": 14.3007, "volume": 66249.0}, {"date": "2025-01-10", "close": 14.2797, "volume": 35610.0}, {"date": "2025-01-13", "close": 13.8597, "volume": 30181.0}, {"date": "2025-01-14", "close": 13.6665, "volume": 12857.0}, {"date": "2025-01-15", "close": 13.131, "volume": 18052.0}, {"date": "2025-01-16", "close": 12.8517, "volume": 17516.0}, {"date": "2025-01-17", "close": 13.0281, "volume": 16954.0}, {"date": "2025-01-21", "close": 12.3268, "volume": 33489.0}, {"date": "2025-01-22", "close": 12.8559, "volume": 32334.0}, {"date": "2025-01-23", "close": 12.7131, "volume": 6931.0}, {"date": "2025-01-24", "close": 12.0769, "volume": 17444.0}, {"date": "2025-01-27", "close": 11.5834, "volume": 15320.0}, {"date": "2025-01-28", "close": 11.5015, "volume": 9050.0}, {"date": "2025-01-29", "close": 10.8568, "volume": 37603.0}, {"date": "2025-01-30", "close": 10.2688, "volume": 14303.0}, {"date": "2025-01-31", "close": 10.3948, "volume": 25603.0}, {"date": "2025-02-03", "close": 9.5233, "volume": 19937.0}, {"date": "2025-02-04", "close": 10.5838, "volume": 98814.0}, {"date": "2025-02-05", "close": 10.3507, "volume": 25677.0}, {"date": "2025-02-06", "close": 9.9538, "volume": 11624.0}, {"date": "2025-02-07", "close": 9.3028, "volume": 11265.0}, {"date": "2025-02-10", "close": 8.8408, "volume": 13798.0}, {"date": "2025-02-11", "close": 9.4414, "volume": 42221.0}, {"date": "2025-02-12", "close": 9.055, "volume": 10151.0}, {"date": "2025-02-13", "close": 8.908, "volume": 9372.0}, {"date": "2025-02-14", "close": 9.8068, "volume": 39082.0}, {"date": "2025-02-18", "close": 16.6779, "volume": 13696917.0}, {"date": "2025-02-19", "close": 13.4397, "volume": 419259.0}, {"date": "2025-02-20", "close": 12.4633, "volume": 342913.0}, {"date": "2025-02-21", "close": 12.0076, "volume": 75179.0}, {"date": "2025-02-24", "close": 11.1508, "volume": 48816.0}, {"date": "2025-02-25", "close": 9.2398, "volume": 47494.0}, {"date": "2025-02-26", "close": 9.8698, "volume": 32547.0}, {"date": "2025-02-27", "close": 9.5632, "volume": 22327.0}, {"date": "2025-02-28", "close": 9.0319, "volume": 23146.0}, {"date": "2025-03-03", "close": 8.8198, "volume": 21883.0}, {"date": "2025-03-04", "close": 8.3704, "volume": 40470.0}, {"date": "2025-03-05", "close": 7.9588, "volume": 26601.0}, {"date": "2025-03-06", "close": 8.4481, "volume": 53614.0}, {"date": "2025-03-07", "close": 9.4498, "volume": 20903.0}, {"date": "2025-03-10", "close": 8.9416, "volume": 19017.0}, {"date": "2025-03-11", "close": 8.2024, "volume": 10657.0}, {"date": "2025-03-12", "close": 8.1058, "volume": 13320.0}, {"date": "2025-03-13", "close": 7.6123, "volume": 8788.0}, {"date": "2025-03-14", "close": 7.5829, "volume": 15609.0}, {"date": "2025-03-17", "close": 7.5178, "volume": 12031.0}, {"date": "2025-03-18", "close": 6.6149, "volume": 42077.0}, {"date": "2025-03-19", "close": 6.6023, "volume": 10761.0}, {"date": "2025-03-20", "close": 6.554, "volume": 6884.0}, {"date": "2025-03-21", "close": 6.5141, "volume": 8652.0}, {"date": "2025-03-24", "close": 6.7409, "volume": 12762.0}, {"date": "2025-03-25", "close": 6.6716, "volume": 7064.0}, {"date": "2025-03-26", "close": 6.5771, "volume": 6508.0}, {"date": "2025-03-27", "close": 6.2138, "volume": 10236.0}, {"date": "2025-03-28", "close": 6.0689, "volume": 9655.0}, {"date": "2025-03-31", "close": 5.6447, "volume": 17947.0}, {"date": "2025-04-01", "close": 5.5481, "volume": 11101.0}, {"date": "2025-04-02", "close": 5.5019, "volume": 9278.0}, {"date": "2025-04-03", "close": 4.9643, "volume": 13719.0}, {"date": "2025-04-04", "close": 4.6199, "volume": 11195.0}, {"date": "2025-04-07", "close": 4.349, "volume": 16486.0}, {"date": "2025-04-08", "close": 4.4561, "volume": 14127.0}, {"date": "2025-04-09", "close": 4.5989, "volume": 19513.0}, {"date": "2025-04-10", "close": 4.5401, "volume": 5813.0}, {"date": "2025-04-11", "close": 4.7396, "volume": 7879.0}, {"date": "2025-04-14", "close": 4.958, "volume": 7670.0}, {"date": "2025-04-15", "close": 4.8278, "volume": 3990.0}, {"date": "2025-04-16", "close": 4.5989, "volume": 6239.0}, {"date": "2025-04-17", "close": 4.6829, "volume": 3069.0}, {"date": "2025-04-21", "close": 4.118, "volume": 26482.0}, {"date": "2025-04-22", "close": 4.559, "volume": 137038.0}, {"date": "2025-04-23", "close": 4.559, "volume": null}, {"date": "2025-04-24", "close": 6.0, "volume": 1479425.0}, {"date": "2025-04-25", "close": 5.14, "volume": 335622.0}, {"date": "2025-04-28", "close": 4.42, "volume": 163844.0}, {"date": "2025-04-29", "close": 4.27, "volume": 98705.0}, {"date": "2025-04-30", "close": 4.42, "volume": 125177.0}, {"date": "2025-05-01", "close": 4.99, "volume": 354107.0}, {"date": "2025-05-02", "close": 5.8, "volume": 934593.0}, {"date": "2025-05-05", "close": 6.37, "volume": 5557432.0}, {"date": "2025-05-06", "close": 5.29, "volume": 1324315.0}, {"date": "2025-05-07", "close": 5.45, "volume": 231299.0}, {"date": "2025-05-08", "close": 5.57, "volume": 142034.0}, {"date": "2025-05-09", "close": 5.8, "volume": 87170.0}, {"date": "2025-05-12", "close": 5.6, "volume": 82379.0}, {"date": "2025-05-13", "close": 5.3, "volume": 55205.0}, {"date": "2025-05-14", "close": 5.11, "volume": 28569.0}, {"date": "2025-05-15", "close": 5.0, "volume": 28402.0}, {"date": "2025-05-16", "close": 5.12, "volume": 98966.0}, {"date": "2025-05-19", "close": 5.83, "volume": 552876.0}, {"date": "2025-05-20", "close": 5.42, "volume": 53710.0}, {"date": "2025-05-21", "close": 5.31, "volume": 22059.0}, {"date": "2025-05-22", "close": 5.28, "volume": 16198.0}, {"date": "2025-05-23", "close": 5.125, "volume": 24278.0}, {"date": "2025-05-27", "close": 5.32, "volume": 49550.0}, {"date": "2025-05-28", "close": 5.07, "volume": 38103.0}, {"date": "2025-05-29", "close": 5.06, "volume": 14388.0}, {"date": "2025-05-30", "close": 5.05, "volume": 21676.0}, {"date": "2025-06-02", "close": 5.16, "volume": 31636.0}, {"date": "2025-06-03", "close": 5.2, "volume": 62200.0}, {"date": "2025-06-04", "close": 5.55, "volume": 139217.0}, {"date": "2025-06-05", "close": 5.74, "volume": 196782.0}, {"date": "2025-06-06", "close": 5.8, "volume": 192188.0}, {"date": "2025-06-09", "close": 6.1, "volume": 126322.0}, {"date": "2025-06-10", "close": 6.0, "volume": 69894.0}, {"date": "2025-06-11", "close": 6.545, "volume": 104944.0}, {"date": "2025-06-12", "close": 6.41, "volume": 100343.0}, {"date": "2025-06-13", "close": 6.75, "volume": 380602.0}, {"date": "2025-06-16", "close": 6.02, "volume": 183273.0}, {"date": "2025-06-17", "close": 5.76, "volume": 81676.0}, {"date": "2025-06-18", "close": 11.21, "volume": 37359940.0}, {"date": "2025-06-20", "close": 12.25, "volume": 4123328.0}, {"date": "2025-06-23", "close": 9.3, "volume": 364927.0}, {"date": "2025-06-24", "close": 8.73, "volume": 293003.0}, {"date": "2025-06-25", "close": 7.24, "volume": 132339.0}, {"date": "2025-06-26", "close": 11.0, "volume": 15069740.0}, {"date": "2025-06-27", "close": 10.85, "volume": 394139.0}, {"date": "2025-06-30", "close": 11.42, "volume": 463710.0}, {"date": "2025-07-01", "close": 11.42, "volume": 125190.0}, {"date": "2025-07-02", "close": 9.37, "volume": 97971.0}, {"date": "2025-07-03", "close": 8.23, "volume": 64881.0}, {"date": "2025-07-07", "close": 9.53, "volume": 67517.0}, {"date": "2025-07-08", "close": 9.01, "volume": 53793.0}, {"date": "2025-07-09", "close": 8.54, "volume": 32504.0}, {"date": "2025-07-10", "close": 7.96, "volume": 390934.0}, {"date": "2025-07-11", "close": 9.47, "volume": 301340.0}, {"date": "2025-07-14", "close": 9.77, "volume": 176853.0}, {"date": "2025-07-15", "close": 8.87, "volume": 53394.0}, {"date": "2025-07-16", "close": 8.53, "volume": 49794.0}, {"date": "2025-07-17", "close": 8.94, "volume": 28411.0}, {"date": "2025-07-18", "close": 8.21, "volume": 51893.0}, {"date": "2025-07-21", "close": 7.87, "volume": 31352.0}, {"date": "2025-07-22", "close": 7.06, "volume": 112908.0}, {"date": "2025-07-23", "close": 7.75, "volume": 215986.0}, {"date": "2025-07-24", "close": 4.5, "volume": 1260966.0}, {"date": "2025-07-25", "close": 4.4, "volume": 218073.0}, {"date": "2025-07-28", "close": 4.01, "volume": 217393.0}, {"date": "2025-07-29", "close": 3.915, "volume": 81652.0}, {"date": "2025-07-30", "close": 3.74, "volume": 70183.0}, {"date": "2025-07-31", "close": 4.12, "volume": 220350.0}, {"date": "2025-08-01", "close": 3.86, "volume": 33000.0}, {"date": "2025-08-04", "close": 3.86, "volume": 36924.0}, {"date": "2025-08-05", "close": 4.32, "volume": 380035.0}, {"date": "2025-08-06", "close": 4.22, "volume": 198159.0}, {"date": "2025-08-07", "close": 4.14, "volume": 91452.0}, {"date": "2025-08-08", "close": 4.05, "volume": 128461.0}, {"date": "2025-08-11", "close": 3.98, "volume": 64467.0}, {"date": "2025-08-12", "close": 3.96, "volume": 78189.0}, {"date": "2025-08-13", "close": 4.07, "volume": 182331.0}, {"date": "2025-08-14", "close": 3.89, "volume": 35184.0}, {"date": "2025-08-15", "close": 3.82, "volume": 29931.0}, {"date": "2025-08-18", "close": 3.91, "volume": 30005.0}, {"date": "2025-08-19", "close": 3.5, "volume": 65738.0}, {"date": "2025-08-20", "close": 3.24, "volume": 99395.0}, {"date": "2025-08-21", "close": 3.45, "volume": 110062.0}, {"date": "2025-08-22", "close": 3.375, "volume": 89154.0}, {"date": "2025-08-25", "close": 3.48, "volume": 76034.0}, {"date": "2025-08-26", "close": 3.38, "volume": 26373.0}, {"date": "2025-08-27", "close": 3.33, "volume": 37203.0}, {"date": "2025-08-28", "close": 3.28, "volume": 23304.0}, {"date": "2025-08-29", "close": 3.56, "volume": 151893.0}, {"date": "2025-09-02", "close": 3.215, "volume": 64298.0}, {"date": "2025-09-03", "close": 2.96, "volume": 65745.0}, {"date": "2025-09-04", "close": 2.99, "volume": 27707.0}, {"date": "2025-09-05", "close": 3.01, "volume": 29381.0}, {"date": "2025-09-08", "close": 3.02, "volume": 26591.0}, {"date": "2025-09-09", "close": 2.87, "volume": 65832.0}, {"date": "2025-09-10", "close": 2.96, "volume": 21694.0}, {"date": "2025-09-11", "close": 3.02, "volume": 24513.0}, {"date": "2025-09-12", "close": 3.13, "volume": 87211.0}, {"date": "2025-09-15", "close": 3.005, "volume": 46936.0}, {"date": "2025-09-16", "close": 3.2, "volume": 122342.0}, {"date": "2025-09-17", "close": 3.35, "volume": 92514.0}, {"date": "2025-09-18", "close": 3.45, "volume": 77731.0}, {"date": "2025-09-19", "close": 3.94, "volume": 476767.0}, {"date": "2025-09-22", "close": 3.73, "volume": 160622.0}, {"date": "2025-09-23", "close": 3.55, "volume": 122633.0}, {"date": "2025-09-24", "close": 3.52, "volume": 48465.0}, {"date": "2025-09-25", "close": 3.46, "volume": 69663.0}, {"date": "2025-09-26", "close": 3.48, "volume": 41720.0}, {"date": "2025-09-29", "close": 3.5, "volume": 38979.0}, {"date": "2025-09-30", "close": 3.56, "volume": 17614.0}, {"date": "2025-10-01", "close": 3.79, "volume": 53963.0}, {"date": "2025-10-02", "close": 3.92, "volume": 42982.0}, {"date": "2025-10-03", "close": 3.7412, "volume": 35677.0}, {"date": "2025-10-06", "close": 4.13, "volume": 147475.0}, {"date": "2025-10-07", "close": 4.42, "volume": 92227.0}, {"date": "2025-10-08", "close": 4.54, "volume": 56124.0}, {"date": "2025-10-09", "close": 4.54, "volume": 110078.0}, {"date": "2025-10-10", "close": 4.25, "volume": 100350.0}, {"date": "2025-10-13", "close": 4.34, "volume": 53002.0}, {"date": "2025-10-14", "close": 4.27, "volume": 22907.0}, {"date": "2025-10-15", "close": 4.18, "volume": 85131.0}, {"date": "2025-10-16", "close": 4.42, "volume": 61617.0}, {"date": "2025-10-17", "close": 4.39, "volume": 30148.0}, {"date": "2025-10-20", "close": 4.51, "volume": 37880.0}, {"date": "2025-10-21", "close": 4.34, "volume": 16936.0}, {"date": "2025-10-22", "close": 4.08, "volume": 14572.0}, {"date": "2025-10-23", "close": 4.35, "volume": 31238.0}, {"date": "2025-10-24", "close": 4.36, "volume": 11382.0}, {"date": "2025-10-27", "close": 4.37, "volume": 8044.0}, {"date": "2025-10-28", "close": 4.23, "volume": 9324.0}, {"date": "2025-10-29", "close": 4.7, "volume": 100050.0}, {"date": "2025-10-30", "close": 4.35, "volume": 45030.0}, {"date": "2025-10-31", "close": 5.25, "volume": 31427520.0}, {"date": "2025-11-03", "close": 3.96, "volume": 636385.0}, {"date": "2025-11-04", "close": 3.21, "volume": 199998.0}, {"date": "2025-11-05", "close": 3.48, "volume": 127628.0}, {"date": "2025-11-06", "close": 3.25, "volume": 65242.0}, {"date": "2025-11-07", "close": 3.23, "volume": 50878.0}, {"date": "2025-11-10", "close": 3.31, "volume": 72972.0}, {"date": "2025-11-11", "close": 3.28, "volume": 38806.0}, {"date": "2025-11-12", "close": 3.24, "volume": 60847.0}, {"date": "2025-11-13", "close": 3.03, "volume": 45497.0}, {"date": "2025-11-14", "close": 3.17, "volume": 29736.0}, {"date": "2025-11-17", "close": 3.11, "volume": 31011.0}, {"date": "2025-11-18", "close": 3.13, "volume": 58051.0}, {"date": "2025-11-19", "close": 3.13, "volume": 19076.0}, {"date": "2025-11-20", "close": 3.06, "volume": 47929.0}, {"date": "2025-11-21", "close": 3.14, "volume": 33067.0}, {"date": "2025-11-24", "close": 3.27, "volume": 32656.0}, {"date": "2025-11-25", "close": 3.26, "volume": 20433.0}, {"date": "2025-11-26", "close": 3.46, "volume": 58276.0}, {"date": "2025-11-28", "close": 3.53, "volume": 24350.0}, {"date": "2025-12-01", "close": 3.54, "volume": 17413.0}, {"date": "2025-12-02", "close": 3.55, "volume": 18024.0}, {"date": "2025-12-03", "close": 3.54, "volume": 13223.0}, {"date": "2025-12-04", "close": 3.81, "volume": 70942.0}, {"date": "2025-12-05", "close": 3.72, "volume": 202194.0}, {"date": "2025-12-08", "close": 3.7, "volume": 22550.0}, {"date": "2025-12-09", "close": 3.49, "volume": 33953.0}, {"date": "2025-12-10", "close": 3.27, "volume": 68176.0}, {"date": "2025-12-11", "close": 3.31, "volume": 41401.0}, {"date": "2025-12-12", "close": 3.29, "volume": 16274.0}, {"date": "2025-12-15", "close": 3.24, "volume": 36118.0}, {"date": "2025-12-16", "close": 3.17, "volume": 19044.0}, {"date": "2025-12-17", "close": 2.62, "volume": 120186.0}, {"date": "2025-12-18", "close": 1.88, "volume": 201437.0}, {"date": "2025-12-19", "close": 1.93, "volume": 48032.0}, {"date": "2025-12-22", "close": 1.79, "volume": 110109.0}, {"date": "2025-12-23", "close": 1.79, "volume": 87436.0}, {"date": "2025-12-24", "close": 1.8, "volume": 37031.0}, {"date": "2025-12-26", "close": 1.82, "volume": 58566.0}, {"date": "2025-12-29", "close": 1.75, "volume": 172590.0}, {"date": "2025-12-30", "close": 1.79, "volume": 49705.0}, {"date": "2025-12-31", "close": 1.7, "volume": 27157.0}, {"date": "2026-01-02", "close": 1.92, "volume": 57851.0}, {"date": "2026-01-05", "close": 2.1, "volume": 244932.0}, {"date": "2026-01-06", "close": 2.16, "volume": 60118.0}, {"date": "2026-01-07", "close": 2.17, "volume": 44149.0}, {"date": "2026-01-08", "close": 2.39, "volume": 206643.0}, {"date": "2026-01-09", "close": 2.16, "volume": 88307.0}, {"date": "2026-01-12", "close": 2.1494, "volume": 53634.0}, {"date": "2026-01-13", "close": 2.17, "volume": 30826.0}, {"date": "2026-01-14", "close": 2.04, "volume": 35809.0}, {"date": "2026-01-15", "close": 1.94, "volume": 84634.0}, {"date": "2026-01-16", "close": 1.965, "volume": 45681.0}, {"date": "2026-01-20", "close": 1.83, "volume": 64767.0}, {"date": "2026-01-21", "close": 1.845, "volume": 67258.0}, {"date": "2026-01-22", "close": 1.88, "volume": 340853.0}, {"date": "2026-01-23", "close": 1.87, "volume": 102784.0}, {"date": "2026-01-26", "close": 1.92, "volume": 52977.0}, {"date": "2026-01-27", "close": 1.95, "volume": 40671.0}, {"date": "2026-01-28", "close": 2.08, "volume": 86380.0}, {"date": "2026-01-29", "close": 2.03, "volume": 39889.0}, {"date": "2026-01-30", "close": 1.94, "volume": 54716.0}, {"date": "2026-02-02", "close": 1.95, "volume": 25017.0}, {"date": "2026-02-03", "close": 1.89, "volume": 29399.0}, {"date": "2026-02-04", "close": 1.81, "volume": 31217.0}, {"date": "2026-02-05", "close": 1.715, "volume": 26761.0}, {"date": "2026-02-06", "close": 1.96, "volume": 44968.0}, {"date": "2026-02-09", "close": 1.9499, "volume": 8845.0}, {"date": "2026-02-10", "close": 2.04, "volume": 40718.0}, {"date": "2026-02-11", "close": 1.91, "volume": 447199.0}, {"date": "2026-02-12", "close": 1.8, "volume": 62069.0}, {"date": "2026-02-13", "close": 1.9, "volume": 28283.0}, {"date": "2026-02-17", "close": 1.8, "volume": 14474.0}, {"date": "2026-02-18", "close": 1.94, "volume": 35727.0}, {"date": "2026-02-19", "close": 1.86, "volume": 32536.0}, {"date": "2026-02-20", "close": 1.88, "volume": 21592.0}, {"date": "2026-02-23", "close": 1.85, "volume": 8286.0}, {"date": "2026-02-24", "close": 1.8999, "volume": 4742.0}, {"date": "2026-02-25", "close": 1.91, "volume": 11330.0}, {"date": "2026-02-26", "close": 1.88, "volume": 10122.0}, {"date": "2026-02-27", "close": 1.92, "volume": 11075.0}, {"date": "2026-03-02", "close": 1.95, "volume": 70994.0}, {"date": "2026-03-03", "close": 2.1399, "volume": 52146.0}, {"date": "2026-03-04", "close": 2.5, "volume": 5316488.0}, {"date": "2026-03-05", "close": 2.27, "volume": 152276.0}, {"date": "2026-03-06", "close": 2.33, "volume": 87030.0}, {"date": "2026-03-09", "close": 2.3, "volume": 18898.0}, {"date": "2026-03-10", "close": 2.25, "volume": 26415.0}, {"date": "2026-03-11", "close": 2.5, "volume": 94538.0}, {"date": "2026-03-12", "close": 2.49, "volume": 24432.0}, {"date": "2026-03-13", "close": 2.36, "volume": 30360.0}, {"date": "2026-03-16", "close": 2.63, "volume": 45988.0}, {"date": "2026-03-17", "close": 2.71, "volume": 45253.0}, {"date": "2026-03-18", "close": 2.65, "volume": 28039.0}, {"date": "2026-03-19", "close": 2.66, "volume": 15752.0}, {"date": "2026-03-20", "close": 2.23, "volume": 28475.0}, {"date": "2026-03-23", "close": 2.29, "volume": 29269.0}, {"date": "2026-03-24", "close": 2.29, "volume": 19803.0}, {"date": "2026-03-25", "close": 2.32, "volume": 12164.0}, {"date": "2026-03-26", "close": 2.1406, "volume": 13358.0}, {"date": "2026-03-27", "close": 2.05, "volume": 34655.0}, {"date": "2026-03-30", "close": 1.91, "volume": 35279.0}, {"date": "2026-03-31", "close": 2.01, "volume": 40046.0}, {"date": "2026-04-01", "close": 2.03, "volume": 26333.0}, {"date": "2026-04-02", "close": 2.23, "volume": 39591.0}, {"date": "2026-04-06", "close": 2.15, "volume": 41021.0}, {"date": "2026-04-07", "close": 2.06, "volume": 25417.0}, {"date": "2026-04-08", "close": 2.005, "volume": 42941.0}, {"date": "2026-04-09", "close": 1.95, "volume": 8488.0}, {"date": "2026-04-10", "close": 1.95, "volume": 18043.0}, {"date": "2026-04-13", "close": 1.99, "volume": 20910.0}, {"date": "2026-04-14", "close": 1.96, "volume": 21364.0}, {"date": "2026-04-15", "close": 1.98, "volume": 7938.0}, {"date": "2026-04-16", "close": 2.0, "volume": 16783.0}, {"date": "2026-04-17", "close": 1.936, "volume": 15911.0}, {"date": "2026-04-20", "close": 2.4, "volume": 2037228.0}, {"date": "2026-04-21", "close": 2.37, "volume": 125458.0}, {"date": "2026-04-22", "close": 2.22, "volume": 87967.0}, {"date": "2026-04-23", "close": 2.13, "volume": 41197.0}, {"date": "2026-04-24", "close": 2.27, "volume": 184041.0}, {"date": "2026-04-27", "close": 2.51, "volume": 231671.0}, {"date": "2026-04-28", "close": 2.44, "volume": 136356.0}, {"date": "2026-04-29", "close": 2.53, "volume": 136972.0}, {"date": "2026-04-30", "close": 3.06, "volume": 434549.0}, {"date": "2026-05-01", "close": 2.95, "volume": 100245.0}, {"date": "2026-05-04", "close": 2.95, "volume": 109045.0}, {"date": "2026-05-05", "close": 3.49, "volume": 165175.0}, {"date": "2026-05-06", "close": 3.55, "volume": 110432.0}, {"date": "2026-05-07", "close": 3.95, "volume": 148444.0}, {"date": "2026-05-08", "close": 4.02, "volume": 72801.0}, {"date": "2026-05-11", "close": 4.34, "volume": 169648.0}, {"date": "2026-05-12", "close": 4.95, "volume": 224212.0}, {"date": "2026-05-13", "close": 4.84, "volume": 142515.0}, {"date": "2026-05-14", "close": 4.195, "volume": 228804.0}, {"date": "2026-05-15", "close": 4.06, "volume": 129703.0}, {"date": "2026-05-18", "close": 3.91, "volume": 42862.0}, {"date": "2026-05-19", "close": 3.77, "volume": 29383.0}, {"date": "2026-05-20", "close": 3.61, "volume": 63739.0}, {"date": "2026-05-21", "close": 4.25, "volume": 222912.0}, {"date": "2026-05-22", "close": 4.37, "volume": 86103.0}, {"date": "2026-05-26", "close": 4.17, "volume": 87326.0}, {"date": "2026-05-27", "close": 4.38, "volume": 53694.0}, {"date": "2026-05-28", "close": 4.84, "volume": 78107.0}, {"date": "2026-05-29", "close": 4.61, "volume": 39567.0}, {"date": "2026-06-01", "close": 4.25, "volume": 59232.0}, {"date": "2026-06-02", "close": 4.215, "volume": 48818.0}, {"date": "2026-06-03", "close": 3.81, "volume": 74628.0}, {"date": "2026-06-04", "close": 4.27, "volume": 66580.0}, {"date": "2026-06-05", "close": 3.87, "volume": 132513.0}, {"date": "2026-06-08", "close": 3.88, "volume": 49913.0}, {"date": "2026-06-09", "close": 3.67, "volume": 28089.0}, {"date": "2026-06-10", "close": 3.5, "volume": 37166.0}, {"date": "2026-06-11", "close": 3.95, "volume": 73039.0}, {"date": "2026-06-12", "close": 4.01, "volume": 74353.0}, {"date": "2026-06-15", "close": 3.99, "volume": 39669.0}, {"date": "2026-06-16", "close": 3.7, "volume": 33364.0}, {"date": "2026-06-17", "close": 3.75, "volume": 42168.0}, {"date": "2026-06-18", "close": 3.37, "volume": 76438.0}, {"date": "2026-06-22", "close": 3.33, "volume": 15348.0}, {"date": "2026-06-23", "close": 3.26, "volume": 12763.0}, {"date": "2026-06-24", "close": 3.01, "volume": 101170.0}, {"date": "2026-06-25", "close": 2.17, "volume": 428199.0}, {"date": "2026-06-26", "close": 2.15, "volume": 130481.0}, {"date": "2026-06-29", "close": 2.115, "volume": 199220.0}, {"date": "2026-06-30", "close": 2.53, "volume": 126778.0}, {"date": "2026-07-01", "close": 2.34, "volume": 42055.0}, {"date": "2026-07-02", "close": 2.18, "volume": 57235.0}, {"date": "2026-07-06", "close": 2.06, "volume": 87570.0}, {"date": "2026-07-07", "close": 1.92, "volume": 54243.0}, {"date": "2026-07-08", "close": 1.85, "volume": 50170.0}, {"date": "2026-07-09", "close": 1.93, "volume": 64879.0}, {"date": "2026-07-10", "close": 2.04, "volume": 299128.0}, {"date": "2026-07-13", "close": 2.03, "volume": 55120.0}, {"date": "2026-07-14", "close": 2.025, "volume": 36413.0}, {"date": "2026-07-15", "close": 2.0, "volume": 17954.0}, {"date": "2026-07-16", "close": 1.95, "volume": 17979.0}, {"date": "2026-07-17", "close": 1.87, "volume": 61703.0}, {"date": "2026-07-20", "close": 1.78, "volume": 24649.0}, {"date": "2026-07-21", "close": 1.7, "volume": 41340.0}, {"date": "2026-07-22", "close": 1.65, "volume": 58257.0}, {"date": "2026-07-23", "close": 1.55, "volume": 45748.0}, {"date": "2026-07-24", "close": 1.51, "volume": 23681.0}, {"date": "2026-07-27", "close": 1.31, "volume": 149596.0}, {"date": "2026-07-28", "close": 1.298, "volume": 188295.0}, {"date": "2026-07-29", "close": 1.275, "volume": 75099.0}, {"date": "2026-07-30", "close": 1.44, "volume": 24567.0}, {"date": "2026-07-31", "close": 1.39, "volume": 10398.0}, {"date": "2026-08-03", "close": 1.34, "volume": 56436.0}, {"date": "2026-08-04", "close": 1.38, "volume": 19833.0}, {"date": "2026-08-05", "close": 1.23, "volume": 53986.0}, {"date": "2026-08-06", "close": 1.2282, "volume": 55282.0}, {"date": "2026-08-07", "close": 1.26, "volume": 30327.0}, {"date": "2026-08-10", "close": 1.21, "volume": 27339.0}, {"date": "2026-08-11", "close": 1.29, "volume": 89131.0}, {"date": "2026-08-12", "close": 1.24, "volume": 112398.0}, {"date": "2026-08-13", "close": 2.31, "volume": 114044800.0}, {"date": "2026-08-14", "close": 3.0, "volume": 27001420.0}, {"date": "2026-08-17", "close": 2.16, "volume": 9971164.0}, {"date": "2026-08-18", "close": 2.07, "volume": 918905.0}, {"date": "2026-08-19", "close": 1.9, "volume": 585435.0}, {"date": "2026-08-20", "close": 1.69, "volume": 464046.0}, {"date": "2026-08-21", "close": 1.55, "volume": 267919.0}, {"date": "2026-08-24", "close": 1.6, "volume": 177842.0}, {"date": "2026-08-25", "close": 1.59, "volume": 868832.0}, {"date": "2026-08-26", "close": 1.71, "volume": 851450.0}, {"date": "2026-08-27", "close": 1.86, "volume": 385218.0}, {"date": "2026-08-28", "close": 1.72, "volume": 130750.0}, {"date": "2026-08-31", "close": 1.71, "volume": 67048.0}, {"date": "2026-09-01", "close": 1.58, "volume": 127544.0}, {"date": "2026-09-02", "close": 1.56, "volume": 95657.0}, {"date": "2026-09-03", "close": 1.57, "volume": 75549.0}, {"date": "2026-09-04", "close": 1.45, "volume": 152065.0}, {"date": "2026-09-08", "close": 1.55, "volume": 98748.0}, {"date": "2026-09-09", "close": 1.51, "volume": 71980.0}, {"date": "2026-09-10", "close": 1.44, "volume": 809109.0}, {"date": "2026-09-11", "close": 1.43, "volume": 82662.0}, {"date": "2026-09-14", "close": 1.315, "volume": 191334.0}, {"date": "2026-09-15", "close": 1.23, "volume": 213127.0}, {"date": "2026-09-16", "close": 1.23, "volume": 125662.0}, {"date": "2026-09-17", "close": 1.23, "volume": 180823.0}, {"date": "2026-09-18", "close": 1.21, "volume": 106833.0}], "refreshing": true}