{"ticker": "ERNA", "overview": {"cik": "748592", "ticker": "ERNA", "name": "Ernexa Therapeutics Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "3", "date": "2026-08-27", "title": "Initial insider holdings", "accession": "0001493152-26-040466", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001493152-26-036424", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001493152-26-031930", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001493152-26-031920", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0001493152-26-030306", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-20", "title": "Form SCHEDULE 13G/A", "accession": "0001708828-26-000225", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-227556", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-227548", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0001171520-26-000096", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0001708828-26-000185", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-13", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-060524", "price_sensitive": false}, {"form": "ARS", "date": "2026-05-11", "title": "Form ARS", "accession": "0001493152-26-022288", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-11", "title": "Form DEFA14A", "accession": "0001493152-26-022284", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-05-11", "title": "Proxy statement", "accession": "0001493152-26-022281", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001493152-26-022276", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001493152-26-021112", "price_sensitive": true}, {"form": "DEF 14C", "date": "2026-04-13", "title": "Form DEF 14C", "accession": "0001493152-26-016310", "price_sensitive": false}, {"form": "PRE 14C", "date": "2026-04-01", "title": "Form PRE 14C", "accession": "0001493152-26-014709", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-03-30", "title": "Form EFFECT", "accession": "9999999995-26-000994", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-03-26", "title": "Form CORRESP", "accession": "0001493152-26-012941", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-03-24", "title": "Form S-3/A", "accession": "0001493152-26-012387", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-20", "title": "Material event", "accession": "0001493152-26-011922", "price_sensitive": true}, {"form": "UPLOAD", "date": "2026-03-20", "title": "Form UPLOAD", "accession": "0000000000-26-002839", "price_sensitive": false}, {"form": "S-3", "date": "2026-03-16", "title": "Shelf registration", "accession": "0001493152-26-010128", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-13", "title": "Annual report", "accession": "0001493152-26-010102", "price_sensitive": true}]}, "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": "ERNA", "has_prices": true, "as_of": "2026-09-18", "last": 3.83, "prev_close": 3.76, "change": 0.07000000000000028, "change_pct": 0.01861702127659582, "session_volume": 8276.0, "vwap_5": 4.058582319329015, "vwap_20": 4.291800181647983, "vwap_60": 6.536888236283356, "vwap_250": 9.705034916691469, "high_52w": 43.75, "low_52w": 3.28, "avg_volume_20": 53840.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001193125-26-441302", "src": "13DG", "ticker": "ERNA", "cik": "748592", "company": "Ernexa Therapeutics Inc.", "company_raw": "Ernexa Therapeutics Inc.", "who": "Ernexa Therapeutics Inc.", "who_key": "Ernexa Therapeutics 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Ernexa Therapeutics Inc. moves to a 7% passive stake in ERNA", "source_url": "https://www.sec.gov/Archives/edgar/data/748592/0001193125-26-441302-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5208}, {"id": "0001493152-26-041137", "src": "INSIDERS", "ticker": "ERNA", "cik": "748592", "company": "Ernexa Therapeutics Inc.", "company_raw": "Ernexa Therapeutics Inc.", "who": "James Arthur Bristol", "who_key": "Bristol James Arthur", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ERNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1715153/000149315226041137/0001493152-26-041137-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91608}, {"id": "0001493152-26-041135", "src": "INSIDERS", "ticker": "ERNA", "cik": "748592", "company": "Ernexa Therapeutics Inc.", "company_raw": "Ernexa Therapeutics Inc.", "who": "Peter Cicala", "who_key": "Cicala Peter", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ERNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2011534/000149315226041135/0001493152-26-041135-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91608}, {"id": "0001493152-26-041133", "src": "INSIDERS", "ticker": "ERNA", "cik": "748592", "company": "Ernexa Therapeutics Inc.", "company_raw": "Ernexa Therapeutics Inc.", "who": "David Polinsky", "who_key": "Polinsky David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ERNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1726896/000149315226041133/0001493152-26-041133-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91608}, {"id": "0001493152-26-041131", "src": "INSIDERS", "ticker": "ERNA", "cik": "748592", "company": "Ernexa Therapeutics Inc.", "company_raw": "Ernexa Therapeutics Inc.", "who": "Elena Ratner", "who_key": "Ratner Elena", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ERNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2049829/000149315226041131/0001493152-26-041131-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91608}, {"id": "0001493152-26-041132", "src": "INSIDERS", "ticker": "ERNA", "cik": "748592", "company": "Ernexa Therapeutics Inc.", "company_raw": "Ernexa Therapeutics Inc.", "who": "William A. Wexler", "who_key": "Wexler William A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ERNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1927975/000149315226041132/0001493152-26-041132-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91608}, {"id": "0001493152-26-041130", "src": "INSIDERS", "ticker": "ERNA", "cik": "748592", "company": "Ernexa Therapeutics Inc.", "company_raw": "Ernexa Therapeutics Inc.", "who": "Sanjeev Luther", "who_key": "Luther Sanjeev", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on ERNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1933592/000149315226041130/0001493152-26-041130-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91608}, {"id": "13DG-0001193125-26-227548", "src": "13DG", "ticker": "ERNA", "cik": "748592", "company": "Ernexa Therapeutics Inc.", "company_raw": "Ernexa Therapeutics Inc.", "who": "Ernexa Therapeutics Inc.", "who_key": "Ernexa Therapeutics 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Ernexa Therapeutics Inc. moves to a 5.6% passive stake in ERNA", "source_url": "https://www.sec.gov/Archives/edgar/data/748592/0001193125-26-227548-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247128}, {"id": "13DG-0001193125-26-227556", "src": "13DG", "ticker": "ERNA", "cik": "748592", "company": "Ernexa Therapeutics Inc.", "company_raw": "Ernexa Therapeutics Inc.", "who": "Ernexa Therapeutics Inc.", "who_key": "Ernexa Therapeutics 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Ernexa Therapeutics Inc. moves to a 9.9% passive stake in ERNA", "source_url": "https://www.sec.gov/Archives/edgar/data/748592/0001193125-26-227556-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247128}, {"id": "13DG-0001171520-26-000096", "src": "13DG", "ticker": "ERNA", "cik": "748592", "company": "Ernexa Therapeutics Inc.", "company_raw": "Ernexa Therapeutics Inc.", "who": "Bleichroeder LP", "who_key": "Bleichroeder LP", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "Bleichroeder LP takes a 6.86% passive stake in ERNA", "source_url": "https://www.sec.gov/Archives/edgar/data/1781002/0001171520-26-000096-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248568}, {"id": "13DG-0001708828-26-000185", "src": "13DG", "ticker": "ERNA", "cik": "748592", "company": "Ernexa Therapeutics Inc.", "company_raw": "Ernexa Therapeutics 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": "Pharmaceutical Preparations", "country": "United States", "headline": "CLEAR STREET LLC takes a 12.8% passive stake in ERNA", "source_url": "https://www.sec.gov/Archives/edgar/data/1708828/0001708828-26-000185-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248568}, {"id": "13DG-0001104659-26-060524", "src": "13DG", "ticker": "ERNA", "cik": "748592", "company": "Ernexa Therapeutics Inc.", "company_raw": "Ernexa Therapeutics Inc.", "who": "Ernexa Therapeutics Inc.", "who_key": "Ernexa Therapeutics 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Ernexa Therapeutics Inc. moves to a 9.7% passive stake in ERNA", "source_url": "https://www.sec.gov/Archives/edgar/data/748592/0001104659-26-060524-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250008}, {"id": "13DG-0001708828-26-000225", "src": "13DG", "ticker": "ERNA", "cik": "748592", "company": "Ernexa Therapeutics Inc.", "company_raw": "Ernexa Therapeutics Inc.", "who": "Clear Street LLC", "who_key": "CLEAR STREET 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": "Pharmaceutical Preparations", "country": "United States", "headline": "CLEAR STREET LLC raises a passive stake in ERNA", "source_url": "https://www.sec.gov/Archives/edgar/data/1708828/0001708828-26-000225-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-05", "mins": 261528}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-441302", "src": "13DG", "ticker": "ERNA", "cik": "748592", "company": "Ernexa Therapeutics Inc.", "company_raw": "Ernexa Therapeutics Inc.", "who": "Ernexa Therapeutics Inc.", "who_key": "Ernexa Therapeutics 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Ernexa Therapeutics Inc. moves to a 7% passive stake in ERNA", "source_url": "https://www.sec.gov/Archives/edgar/data/748592/0001193125-26-441302-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5208}, {"id": "13DG-0001708828-26-000225", "src": "13DG", "ticker": "ERNA", "cik": "748592", "company": "Ernexa Therapeutics Inc.", "company_raw": "Ernexa Therapeutics Inc.", "who": "Clear Street LLC", "who_key": "CLEAR STREET 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": "Pharmaceutical Preparations", "country": "United States", "headline": "CLEAR STREET LLC raises a passive stake in ERNA", "source_url": "https://www.sec.gov/Archives/edgar/data/1708828/0001708828-26-000225-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-05", "mins": 261528}, {"id": "13DG-0001193125-26-227548", "src": "13DG", "ticker": "ERNA", "cik": "748592", "company": "Ernexa Therapeutics Inc.", "company_raw": "Ernexa Therapeutics Inc.", "who": "Ernexa Therapeutics Inc.", "who_key": "Ernexa Therapeutics 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Ernexa Therapeutics Inc. moves to a 5.6% passive stake in ERNA", "source_url": "https://www.sec.gov/Archives/edgar/data/748592/0001193125-26-227548-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247128}, {"id": "13DG-0001193125-26-227556", "src": "13DG", "ticker": "ERNA", "cik": "748592", "company": "Ernexa Therapeutics Inc.", "company_raw": "Ernexa Therapeutics Inc.", "who": "Ernexa Therapeutics Inc.", "who_key": "Ernexa Therapeutics 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Ernexa Therapeutics Inc. moves to a 9.9% passive stake in ERNA", "source_url": "https://www.sec.gov/Archives/edgar/data/748592/0001193125-26-227556-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247128}, {"id": "13DG-0001171520-26-000096", "src": "13DG", "ticker": "ERNA", "cik": "748592", "company": "Ernexa Therapeutics Inc.", "company_raw": "Ernexa Therapeutics Inc.", "who": "Bleichroeder LP", "who_key": "Bleichroeder LP", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "Bleichroeder LP takes a 6.86% passive stake in ERNA", "source_url": "https://www.sec.gov/Archives/edgar/data/1781002/0001171520-26-000096-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248568}, {"id": "13DG-0001708828-26-000185", "src": "13DG", "ticker": "ERNA", "cik": "748592", "company": "Ernexa Therapeutics Inc.", "company_raw": "Ernexa Therapeutics 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": "Pharmaceutical Preparations", "country": "United States", "headline": "CLEAR STREET LLC takes a 12.8% passive stake in ERNA", "source_url": "https://www.sec.gov/Archives/edgar/data/1708828/0001708828-26-000185-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248568}, {"id": "13DG-0001104659-26-060524", "src": "13DG", "ticker": "ERNA", "cik": "748592", "company": "Ernexa Therapeutics Inc.", "company_raw": "Ernexa Therapeutics Inc.", "who": "Ernexa Therapeutics Inc.", "who_key": "Ernexa Therapeutics 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Ernexa Therapeutics Inc. moves to a 9.7% passive stake in ERNA", "source_url": "https://www.sec.gov/Archives/edgar/data/748592/0001104659-26-060524-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250008}], "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": "Ernexa Therapeutics Inc. - Warrants", "new_value": "Ernexa Therapeutics Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000748592", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000748592", "applied": 1, "detected_at": "2026-10-24T10:53:45.387049"}]}, "key_people": [], "activity": [], "announcements": [{"form": "3", "date": "2026-08-27", "title": "Initial insider holdings", "accession": "0001493152-26-040466", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001493152-26-036424", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001493152-26-031930", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001493152-26-031920", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0001493152-26-030306", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-20", "title": "Form SCHEDULE 13G/A", "accession": "0001708828-26-000225", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-227556", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-227548", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0001171520-26-000096", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0001708828-26-000185", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-13", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-060524", "price_sensitive": false}, {"form": "ARS", "date": "2026-05-11", "title": "Form ARS", "accession": "0001493152-26-022288", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-11", "title": "Form DEFA14A", "accession": "0001493152-26-022284", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-05-11", "title": "Proxy statement", "accession": "0001493152-26-022281", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001493152-26-022276", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001493152-26-021112", "price_sensitive": true}, {"form": "DEF 14C", "date": "2026-04-13", "title": "Form DEF 14C", "accession": "0001493152-26-016310", "price_sensitive": false}, {"form": "PRE 14C", "date": "2026-04-01", "title": "Form PRE 14C", "accession": "0001493152-26-014709", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-03-30", "title": "Form EFFECT", "accession": "9999999995-26-000994", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-03-26", "title": "Form CORRESP", "accession": "0001493152-26-012941", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-03-24", "title": "Form S-3/A", "accession": "0001493152-26-012387", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-20", "title": "Material event", "accession": "0001493152-26-011922", "price_sensitive": true}, {"form": "UPLOAD", "date": "2026-03-20", "title": "Form UPLOAD", "accession": "0000000000-26-002839", "price_sensitive": false}, {"form": "S-3", "date": "2026-03-16", "title": "Shelf registration", "accession": "0001493152-26-010128", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-13", "title": "Annual report", "accession": "0001493152-26-010102", "price_sensitive": true}], "performance": {"ticker": "ERNA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-03-26", "close": 35651.7173, "volume": 10.0}, {"date": "2021-03-29", "close": 31123.4438, "volume": 13.0}, {"date": "2021-03-30", "close": 28048.5975, "volume": 16.0}, {"date": "2021-03-31", "close": 27898.605, "volume": 6.0}, {"date": "2021-04-01", "close": 28123.5938, "volume": 7.0}, {"date": "2021-04-05", "close": 35023.2487, "volume": 1140.0}, {"date": "2021-04-06", "close": 45522.7238, "volume": 5943.0}, {"date": "2021-04-07", "close": 43122.8438, "volume": 294.0}, {"date": "2021-04-08", "close": 38548.0725, "volume": 102.0}, {"date": "2021-04-09", "close": 48222.5887, "volume": 627.0}, {"date": "2021-04-12", "close": 59322.0338, "volume": 304.0}, {"date": "2021-04-13", "close": 44547.7725, "volume": 102.0}, {"date": "2021-04-14", "close": 45522.7238, "volume": 84.0}, {"date": "2021-04-15", "close": 47547.6225, "volume": 108.0}, {"date": "2021-04-16", "close": 59547.0225, "volume": 530.0}, {"date": "2021-04-19", "close": 57672.1163, "volume": 79.0}, {"date": "2021-04-20", "close": 73421.3288, "volume": 835.0}, {"date": "2021-04-21", "close": 66746.6625, "volume": 192.0}, {"date": "2021-04-22", "close": 93595.32, "volume": 1806.0}, {"date": "2021-04-23", "close": 121193.94, "volume": 2461.0}, {"date": "2021-04-26", "close": 123518.8238, "volume": 271.0}, {"date": "2021-04-27", "close": 186740.6625, "volume": 2241.0}, {"date": "2021-04-28", "close": 327958.6012, "volume": 7135.0}, {"date": "2021-04-29", "close": 256637.1675, "volume": 2335.0}, {"date": "2021-04-30", "close": 373481.325, "volume": 7276.0}, {"date": "2021-05-03", "close": 588720.5625, "volume": 4266.0}, {"date": "2021-05-04", "close": 413904.3037, "volume": 1082.0}, {"date": "2021-05-05", "close": 323158.8413, "volume": 404.0}, {"date": "2021-05-06", "close": 294210.2887, "volume": 811.0}, {"date": "2021-05-07", "close": 288360.5813, "volume": 759.0}, {"date": "2021-05-10", "close": 242237.8875, "volume": 409.0}, {"date": "2021-05-11", "close": 229488.525, "volume": 889.0}, {"date": "2021-05-12", "close": 205414.7288, "volume": 458.0}, {"date": "2021-05-13", "close": 175716.2138, "volume": 529.0}, {"date": "2021-05-14", "close": 161991.9, "volume": 590.0}, {"date": "2021-05-17", "close": 140617.9688, "volume": 686.0}, {"date": "2021-05-18", "close": 141442.9275, "volume": 2182.0}, {"date": "2021-05-19", "close": 134468.2763, "volume": 731.0}, {"date": "2021-05-20", "close": 124268.7863, "volume": 1054.0}, {"date": "2021-05-21", "close": 104919.7538, "volume": 698.0}, {"date": "2021-05-24", "close": 127268.6363, "volume": 3472.0}, {"date": "2021-05-25", "close": 109944.5025, "volume": 2265.0}, {"date": "2021-05-26", "close": 102594.87, "volume": 575.0}, {"date": "2021-05-27", "close": 108669.5663, "volume": 943.0}, {"date": "2021-05-28", "close": 107994.6, "volume": 354.0}, {"date": "2021-06-01", "close": 124718.7638, "volume": 963.0}, {"date": "2021-06-02", "close": 152242.3875, "volume": 1280.0}, {"date": "2021-06-03", "close": 141292.935, "volume": 691.0}, {"date": "2021-06-04", "close": 121868.9063, "volume": 526.0}, {"date": "2021-06-07", "close": 112719.3637, "volume": 475.0}, {"date": "2021-06-08", "close": 116469.1762, "volume": 583.0}, {"date": "2021-06-09", "close": 112194.39, "volume": 409.0}, {"date": "2021-06-10", "close": 110619.4688, "volume": 259.0}, {"date": "2021-06-11", "close": 107244.6375, "volume": 193.0}, {"date": "2021-06-14", "close": 114144.2925, "volume": 925.0}, {"date": "2021-06-15", "close": 111819.4088, "volume": 248.0}, {"date": "2021-06-16", "close": 116844.1575, "volume": 556.0}, {"date": "2021-06-17", "close": 115044.2475, "volume": 439.0}, {"date": "2021-06-18", "close": 119619.0187, "volume": 1060.0}, {"date": "2021-06-21", "close": 120743.9625, "volume": 378.0}, {"date": "2021-06-22", "close": 122993.85, "volume": 292.0}, {"date": "2021-06-23", "close": 137093.145, "volume": 609.0}, {"date": "2021-06-24", "close": 136118.1937, "volume": 538.0}, {"date": "2021-06-25", "close": 143167.8413, "volume": 882.0}, {"date": "2021-06-28", "close": 160116.9938, "volume": 1195.0}, {"date": "2021-06-29", "close": 138218.0888, "volume": 689.0}, {"date": "2021-06-30", "close": 135068.2463, "volume": 271.0}, {"date": "2021-07-01", "close": 127868.6063, "volume": 314.0}, {"date": "2021-07-02", "close": 126443.6775, "volume": 238.0}, {"date": "2021-07-06", "close": 118944.0525, "volume": 234.0}, {"date": "2021-07-07", "close": 111819.4088, "volume": 299.0}, {"date": "2021-07-08", "close": 105219.7387, "volume": 287.0}, {"date": "2021-07-09", "close": 96895.155, "volume": 446.0}, {"date": "2021-07-12", "close": 92020.3987, "volume": 290.0}, {"date": "2021-07-13", "close": 89770.5113, "volume": 229.0}, {"date": "2021-07-14", "close": 90145.4925, "volume": 190.0}, {"date": "2021-07-15", "close": 77321.1338, "volume": 351.0}, {"date": "2021-07-16", "close": 75371.2313, "volume": 141.0}, {"date": "2021-07-19", "close": 91495.425, "volume": 560.0}, {"date": "2021-07-20", "close": 85195.74, "volume": 241.0}, {"date": "2021-07-21", "close": 88045.5975, "volume": 140.0}, {"date": "2021-07-22", "close": 90295.485, "volume": 269.0}, {"date": "2021-07-23", "close": 76946.1525, "volume": 233.0}, {"date": "2021-07-26", "close": 79646.0175, "volume": 114.0}, {"date": "2021-07-27", "close": 79421.0287, "volume": 68.0}, {"date": "2021-07-28", "close": 89170.5413, "volume": 168.0}, {"date": "2021-07-29", "close": 87970.6013, "volume": 88.0}, {"date": "2021-07-30", "close": 86170.6913, "volume": 72.0}, {"date": "2021-08-02", "close": 90070.4962, "volume": 119.0}, {"date": "2021-08-03", "close": 95095.245, "volume": 209.0}, {"date": "2021-08-04", "close": 82945.8525, "volume": 302.0}, {"date": "2021-08-05", "close": 85870.7062, "volume": 103.0}, {"date": "2021-08-06", "close": 85495.725, "volume": 60.0}, {"date": "2021-08-09", "close": 88945.5525, "volume": 100.0}, {"date": "2021-08-10", "close": 90670.4662, "volume": 128.0}, {"date": "2021-08-11", "close": 87595.62, "volume": 104.0}, {"date": "2021-08-12", "close": 88045.5975, "volume": 44.0}, {"date": "2021-08-13", "close": 83395.83, "volume": 67.0}, {"date": "2021-08-16", "close": 80245.9875, "volume": 119.0}, {"date": "2021-08-17", "close": 79571.0212, "volume": 62.0}, {"date": "2021-08-18", "close": 74096.295, "volume": 163.0}, {"date": "2021-08-19", "close": 66446.6775, "volume": 192.0}, {"date": "2021-08-20", "close": 71996.4, "volume": 119.0}, {"date": "2021-08-23", "close": 71621.4188, "volume": 137.0}, {"date": "2021-08-24", "close": 78071.0963, "volume": 111.0}, {"date": "2021-08-25", "close": 81520.9237, "volume": 216.0}, {"date": "2021-08-26", "close": 83395.83, "volume": 120.0}, {"date": "2021-08-27", "close": 85870.7062, "volume": 84.0}, {"date": "2021-08-30", "close": 85945.7025, "volume": 59.0}, {"date": "2021-08-31", "close": 90520.4738, "volume": 137.0}, {"date": "2021-09-01", "close": 90895.455, "volume": 91.0}, {"date": "2021-09-02", "close": 88945.5525, "volume": 56.0}, {"date": "2021-09-03", "close": 88870.5562, "volume": 52.0}, {"date": "2021-09-07", "close": 88720.5638, "volume": 56.0}, {"date": "2021-09-08", "close": 87070.6462, "volume": 64.0}, {"date": "2021-09-09", "close": 90370.4813, "volume": 136.0}, {"date": "2021-09-10", "close": 91945.4025, "volume": 143.0}, {"date": "2021-09-13", "close": 95095.245, "volume": 182.0}, {"date": "2021-09-14", "close": 89695.515, "volume": 143.0}, {"date": "2021-09-15", "close": 91795.41, "volume": 112.0}, {"date": "2021-09-16", "close": 92770.3612, "volume": 51.0}, {"date": "2021-09-17", "close": 89620.5187, "volume": 155.0}, {"date": "2021-09-20", "close": 74696.265, "volume": 240.0}, {"date": "2021-09-21", "close": 72296.385, "volume": 182.0}, {"date": "2021-09-22", "close": 72971.3513, "volume": 171.0}, {"date": "2021-09-23", "close": 75296.235, "volume": 99.0}, {"date": "2021-09-24", "close": 71096.445, "volume": 96.0}, {"date": "2021-09-27", "close": 71396.43, "volume": 80.0}, {"date": "2021-09-28", "close": 70196.49, "volume": 65.0}, {"date": "2021-09-29", "close": 68546.5725, "volume": 55.0}, {"date": "2021-09-30", "close": 69746.5125, "volume": 92.0}, {"date": "2021-10-01", "close": 68546.5725, "volume": 49.0}, {"date": "2021-10-04", "close": 67421.6288, "volume": 52.0}, {"date": "2021-10-05", "close": 67571.6212, "volume": 53.0}, {"date": "2021-10-06", "close": 64796.76, "volume": 77.0}, {"date": "2021-10-07", "close": 65021.7487, "volume": 112.0}, {"date": "2021-10-08", "close": 62396.88, "volume": 96.0}, {"date": "2021-10-11", "close": 63746.8125, "volume": 72.0}, {"date": "2021-10-12", "close": 67946.6025, "volume": 126.0}, {"date": "2021-10-13", "close": 69221.5388, "volume": 63.0}, {"date": "2021-10-14", "close": 68396.58, "volume": 37.0}, {"date": "2021-10-15", "close": 68621.5688, "volume": 56.0}, {"date": "2021-10-18", "close": 69671.5163, "volume": 36.0}, {"date": "2021-10-19", "close": 70346.4825, "volume": 41.0}, {"date": "2021-10-20", "close": 72971.3513, "volume": 59.0}, {"date": "2021-10-21", "close": 72146.3925, "volume": 60.0}, {"date": "2021-10-22", "close": 67571.6212, "volume": 118.0}, {"date": "2021-10-25", "close": 67121.6437, "volume": 42.0}, {"date": "2021-10-26", "close": 65546.7225, "volume": 37.0}, {"date": "2021-10-27", "close": 63746.8125, "volume": 39.0}, {"date": "2021-10-28", "close": 63671.8163, "volume": 56.0}, {"date": "2021-10-29", "close": 63896.805, "volume": 37.0}, {"date": "2021-11-01", "close": 67346.6325, "volume": 72.0}, {"date": "2021-11-02", "close": 70196.49, "volume": 72.0}, {"date": "2021-11-03", "close": 73421.3288, "volume": 72.0}, {"date": "2021-11-04", "close": 68996.55, "volume": 60.0}, {"date": "2021-11-05", "close": 71021.4488, "volume": 44.0}, {"date": "2021-11-08", "close": 68696.565, "volume": 35.0}, {"date": "2021-11-09", "close": 68996.55, "volume": 53.0}, {"date": "2021-11-10", "close": 60671.9662, "volume": 139.0}, {"date": "2021-11-11", "close": 62771.8612, "volume": 74.0}, {"date": "2021-11-12", "close": 61796.91, "volume": 81.0}, {"date": "2021-11-15", "close": 61346.9325, "volume": 50.0}, {"date": "2021-11-16", "close": 57897.105, "volume": 153.0}, {"date": "2021-11-17", "close": 56697.165, "volume": 65.0}, {"date": "2021-11-18", "close": 50472.4763, "volume": 121.0}, {"date": "2021-11-19", "close": 51147.4425, "volume": 142.0}, {"date": "2021-11-22", "close": 49197.54, "volume": 80.0}, {"date": "2021-11-23", "close": 49797.51, "volume": 53.0}, {"date": "2021-11-24", "close": 50172.4913, "volume": 44.0}, {"date": "2021-11-26", "close": 46197.69, "volume": 62.0}, {"date": "2021-11-29", "close": 46572.6712, "volume": 76.0}, {"date": "2021-11-30", "close": 44622.7688, "volume": 108.0}, {"date": "2021-12-01", "close": 41172.9413, "volume": 83.0}, {"date": "2021-12-02", "close": 42747.8625, "volume": 76.0}, {"date": "2021-12-03", "close": 38773.0612, "volume": 98.0}, {"date": "2021-12-06", "close": 40647.9675, "volume": 88.0}, {"date": "2021-12-07", "close": 44022.7988, "volume": 68.0}, {"date": "2021-12-08", "close": 44547.7725, "volume": 76.0}, {"date": "2021-12-09", "close": 41547.9225, "volume": 116.0}, {"date": "2021-12-10", "close": 39748.0125, "volume": 41.0}, {"date": "2021-12-13", "close": 37723.1138, "volume": 62.0}, {"date": "2021-12-14", "close": 36823.1588, "volume": 49.0}, {"date": "2021-12-15", "close": 37948.1025, "volume": 97.0}, {"date": "2021-12-16", "close": 36148.1925, "volume": 91.0}, {"date": "2021-12-17", "close": 37723.1138, "volume": 134.0}, {"date": "2021-12-20", "close": 36523.1738, "volume": 82.0}, {"date": "2021-12-21", "close": 37348.1325, "volume": 78.0}, {"date": "2021-12-22", "close": 36523.1738, "volume": 42.0}, {"date": "2021-12-23", "close": 37423.1288, "volume": 44.0}, {"date": "2021-12-27", "close": 36073.1962, "volume": 47.0}, {"date": "2021-12-28", "close": 33973.3013, "volume": 59.0}, {"date": "2021-12-29", "close": 32098.395, "volume": 109.0}, {"date": "2021-12-30", "close": 31573.4212, "volume": 98.0}, {"date": "2021-12-31", "close": 31273.4362, "volume": 94.0}, {"date": "2022-01-03", "close": 36298.185, "volume": 102.0}, {"date": "2022-01-04", "close": 33823.3087, "volume": 65.0}, {"date": "2022-01-05", "close": 30148.4925, "volume": 60.0}, {"date": "2022-01-06", "close": 28948.5525, "volume": 58.0}, {"date": "2022-01-07", "close": 28873.5563, "volume": 49.0}, {"date": "2022-01-10", "close": 28048.5975, "volume": 40.0}, {"date": "2022-01-11", "close": 27973.6013, "volume": 52.0}, {"date": "2022-01-12", "close": 27148.6425, "volume": 65.0}, {"date": "2022-01-13", "close": 25348.7325, "volume": 54.0}, {"date": "2022-01-14", "close": 24148.7925, "volume": 87.0}, {"date": "2022-01-18", "close": 23098.845, "volume": 58.0}, {"date": "2022-01-19", "close": 21898.905, "volume": 46.0}, {"date": "2022-01-20", "close": 20623.9688, "volume": 61.0}, {"date": "2022-01-21", "close": 20023.9987, "volume": 73.0}, {"date": "2022-01-24", "close": 21073.9463, "volume": 92.0}, {"date": "2022-01-25", "close": 20773.9613, "volume": 59.0}, {"date": "2022-01-26", "close": 20398.98, "volume": 96.0}, {"date": "2022-01-27", "close": 18599.07, "volume": 31.0}, {"date": "2022-01-28", "close": 18974.0512, "volume": 31.0}, {"date": "2022-01-31", "close": 20398.98, "volume": 47.0}, {"date": "2022-02-01", "close": 20173.9912, "volume": 42.0}, {"date": "2022-02-02", "close": 18336.5831, "volume": 44.0}, {"date": "2022-02-03", "close": 17699.115, "volume": 28.0}, {"date": "2022-02-04", "close": 17999.1, "volume": 43.0}, {"date": "2022-02-07", "close": 18074.0963, "volume": 38.0}, {"date": "2022-02-08", "close": 17474.1263, "volume": 31.0}, {"date": "2022-02-09", "close": 18599.07, "volume": 43.0}, {"date": "2022-02-10", "close": 17924.1038, "volume": 47.0}, {"date": "2022-02-11", "close": 17099.145, "volume": 51.0}, {"date": "2022-02-14", "close": 16349.1825, "volume": 49.0}, {"date": "2022-02-15", "close": 18299.085, "volume": 67.0}, {"date": "2022-02-16", "close": 18224.0888, "volume": 33.0}, {"date": "2022-02-17", "close": 17174.1413, "volume": 35.0}, {"date": "2022-02-18", "close": 16574.1712, "volume": 36.0}, {"date": "2022-02-22", "close": 16199.19, "volume": 39.0}, {"date": "2022-02-23", "close": 15299.235, "volume": 30.0}, {"date": "2022-02-24", "close": 16499.175, "volume": 51.0}, {"date": "2022-02-25", "close": 16724.1638, "volume": 34.0}, {"date": "2022-02-28", "close": 16949.1525, "volume": 45.0}, {"date": "2022-03-01", "close": 17024.1488, "volume": 25.0}, {"date": "2022-03-02", "close": 16874.1563, "volume": 28.0}, {"date": "2022-03-03", "close": 15149.2425, "volume": 58.0}, {"date": "2022-03-04", "close": 14324.2837, "volume": 30.0}, {"date": "2022-03-07", "close": 14099.295, "volume": 44.0}, {"date": "2022-03-08", "close": 14099.295, "volume": 52.0}, {"date": "2022-03-09", "close": 14624.2687, "volume": 61.0}, {"date": "2022-03-10", "close": 14924.2538, "volume": 47.0}, {"date": "2022-03-11", "close": 14474.2762, "volume": 63.0}, {"date": "2022-03-14", "close": 13199.34, "volume": 40.0}, {"date": "2022-03-15", "close": 13349.3325, "volume": 36.0}, {"date": "2022-03-16", "close": 14024.2988, "volume": 60.0}, {"date": "2022-03-17", "close": 15149.2425, "volume": 88.0}, {"date": "2022-03-18", "close": 15299.235, "volume": 78.0}, {"date": "2022-03-21", "close": 15299.235, "volume": 54.0}, {"date": "2022-03-22", "close": 15899.205, "volume": 62.0}, {"date": "2022-03-23", "close": 16049.1975, "volume": 64.0}, {"date": "2022-03-24", "close": 16349.1825, "volume": 47.0}, {"date": "2022-03-25", "close": 15674.2162, "volume": 61.0}, {"date": "2022-03-28", "close": 15599.22, "volume": 61.0}, {"date": "2022-03-29", "close": 15599.22, "volume": 77.0}, {"date": "2022-03-30", "close": 15449.2275, "volume": 87.0}, {"date": "2022-03-31", "close": 15374.2312, "volume": 60.0}, {"date": "2022-04-01", "close": 14999.25, "volume": 56.0}, {"date": "2022-04-04", "close": 15224.2387, "volume": 48.0}, {"date": "2022-04-05", "close": 14549.2725, "volume": 43.0}, {"date": "2022-04-06", "close": 13949.3025, "volume": 65.0}, {"date": "2022-04-07", "close": 13349.3325, "volume": 72.0}, {"date": "2022-04-08", "close": 13124.3438, "volume": 51.0}, {"date": "2022-04-11", "close": 12524.3737, "volume": 80.0}, {"date": "2022-04-12", "close": 12224.3888, "volume": 62.0}, {"date": "2022-04-13", "close": 12749.3625, "volume": 48.0}, {"date": "2022-04-14", "close": 12299.385, "volume": 39.0}, {"date": "2022-04-18", "close": 10874.4562, "volume": 84.0}, {"date": "2022-04-19", "close": 10649.4675, "volume": 43.0}, {"date": "2022-04-20", "close": 10124.4938, "volume": 67.0}, {"date": "2022-04-21", "close": 9599.52, "volume": 47.0}, {"date": "2022-04-22", "close": 9299.535, "volume": 51.0}, {"date": "2022-04-25", "close": 8924.5537, "volume": 50.0}, {"date": "2022-04-26", "close": 8549.5725, "volume": 50.0}, {"date": "2022-04-27", "close": 8399.58, "volume": 63.0}, {"date": "2022-04-28", "close": 8399.58, "volume": 74.0}, {"date": "2022-04-29", "close": 7874.6063, "volume": 71.0}, {"date": "2022-05-02", "close": 7949.6025, "volume": 72.0}, {"date": "2022-05-03", "close": 7724.6138, "volume": 82.0}, {"date": "2022-05-04", "close": 7799.61, "volume": 68.0}, {"date": "2022-05-05", "close": 7277.6361, "volume": 66.0}, {"date": "2022-05-06", "close": 6962.6519, "volume": 60.0}, {"date": "2022-05-09", "close": 6411.4294, "volume": 53.0}, {"date": "2022-05-10", "close": 6726.4137, "volume": 64.0}, {"date": "2022-05-11", "close": 5625.4687, "volume": 74.0}, {"date": "2022-05-12", "close": 5416.9791, "volume": 174.0}, {"date": "2022-05-13", "close": 5983.2008, "volume": 160.0}, {"date": "2022-05-16", "close": 6028.1986, "volume": 60.0}, {"date": "2022-05-17", "close": 6296.6852, "volume": 58.0}, {"date": "2022-05-18", "close": 5625.4687, "volume": 53.0}, {"date": "2022-05-19", "close": 5590.9704, "volume": 50.0}, {"date": "2022-05-20", "close": 5382.4809, "volume": 41.0}, {"date": "2022-05-23", "close": 5362.2319, "volume": 31.0}, {"date": "2022-05-24", "close": 4950.5025, "volume": 38.0}, {"date": "2022-05-25", "close": 4733.7633, "volume": 135.0}, {"date": "2022-05-26", "close": 4724.7638, "volume": 183.0}, {"date": "2022-05-27", "close": 5045.7477, "volume": 93.0}, {"date": "2022-05-31", "close": 5027.7486, "volume": 112.0}, {"date": "2022-06-01", "close": 4605.5197, "volume": 72.0}, {"date": "2022-06-02", "close": 4605.5197, "volume": 75.0}, {"date": "2022-06-03", "close": 4564.2718, "volume": 66.0}, {"date": "2022-06-06", "close": 4588.2706, "volume": 74.0}, {"date": "2022-06-07", "close": 4656.5172, "volume": 81.0}, {"date": "2022-06-08", "close": 5249.7375, "volume": 184.0}, {"date": "2022-06-09", "close": 5235.4882, "volume": 92.0}, {"date": "2022-06-10", "close": 4722.5139, "volume": 85.0}, {"date": "2022-06-13", "close": 3929.0535, "volume": 95.0}, {"date": "2022-06-14", "close": 4054.2973, "volume": 36.0}, {"date": "2022-06-15", "close": 4084.2958, "volume": 50.0}, {"date": "2022-06-16", "close": 3749.8125, "volume": 69.0}, {"date": "2022-06-17", "close": 3674.8162, "volume": 114.0}, {"date": "2022-06-21", "close": 3573.5713, "volume": 190.0}, {"date": "2022-06-22", "close": 3936.5532, "volume": 94.0}, {"date": "2022-06-23", "close": 4495.2752, "volume": 108.0}, {"date": "2022-06-24", "close": 4312.2844, "volume": 487.0}, {"date": "2022-06-27", "close": 4390.2805, "volume": 55.0}, {"date": "2022-06-28", "close": 4150.2925, "volume": 47.0}, {"date": "2022-06-29", "close": 4121.0439, "volume": 35.0}, {"date": "2022-06-30", "close": 3881.8059, "volume": 47.0}, {"date": "2022-07-01", "close": 4033.2983, "volume": 73.0}, {"date": "2022-07-05", "close": 4393.2803, "volume": 81.0}, {"date": "2022-07-06", "close": 4769.0115, "volume": 57.0}, {"date": "2022-07-07", "close": 5129.7435, "volume": 87.0}, {"date": "2022-07-08", "close": 5347.9826, "volume": 165.0}, {"date": "2022-07-11", "close": 4862.7568, "volume": 75.0}, {"date": "2022-07-12", "close": 4793.0103, "volume": 61.0}, {"date": "2022-07-13", "close": 4538.773, "volume": 58.0}, {"date": "2022-07-14", "close": 4513.2743, "volume": 28.0}, {"date": "2022-07-15", "close": 4355.0322, "volume": 58.0}, {"date": "2022-07-18", "close": 4646.0177, "volume": 49.0}, {"date": "2022-07-19", "close": 4526.0237, "volume": 47.0}, {"date": "2022-07-20", "close": 4427.7786, "volume": 46.0}, {"date": "2022-07-21", "close": 4301.7849, "volume": 42.0}, {"date": "2022-07-22", "close": 4005.5497, "volume": 52.0}, {"date": "2022-07-25", "close": 3960.552, "volume": 22.0}, {"date": "2022-07-26", "close": 3710.8145, "volume": 61.0}, {"date": "2022-07-27", "close": 3674.8162, "volume": 83.0}, {"date": "2022-07-28", "close": 3707.8146, "volume": 44.0}, {"date": "2022-07-29", "close": 3655.3172, "volume": 34.0}, {"date": "2022-08-01", "close": 3674.8162, "volume": 15.0}, {"date": "2022-08-02", "close": 3736.3132, "volume": 25.0}, {"date": "2022-08-03", "close": 3750.5625, "volume": 51.0}, {"date": "2022-08-04", "close": 3900.555, "volume": 60.0}, {"date": "2022-08-05", "close": 3962.8018, "volume": 72.0}, {"date": "2022-08-08", "close": 3878.8061, "volume": 148.0}, {"date": "2022-08-09", "close": 3696.5652, "volume": 55.0}, {"date": "2022-08-10", "close": 3892.3054, "volume": 31.0}, {"date": "2022-08-11", "close": 4168.2916, "volume": 202.0}, {"date": "2022-08-12", "close": 4275.5362, "volume": 53.0}, {"date": "2022-08-15", "close": 4318.2841, "volume": 72.0}, {"date": "2022-08-16", "close": 4124.7938, "volume": 43.0}, {"date": "2022-08-17", "close": 4160.7919, "volume": 38.0}, {"date": "2022-08-18", "close": 3848.8076, "volume": 57.0}, {"date": "2022-08-19", "close": 3548.8225, "volume": 121.0}, {"date": "2022-08-22", "close": 3484.3258, "volume": 38.0}, {"date": "2022-08-23", "close": 3554.0723, "volume": 31.0}, {"date": "2022-08-24", "close": 3572.8213, "volume": 21.0}, {"date": "2022-08-25", "close": 3230.0885, "volume": 60.0}, {"date": "2022-08-26", "close": 2999.85, "volume": 100.0}, {"date": "2022-08-29", "close": 3116.0942, "volume": 38.0}, {"date": "2022-08-30", "close": 3092.8454, "volume": 20.0}, {"date": "2022-08-31", "close": 3086.0957, "volume": 15.0}, {"date": "2022-09-01", "close": 2849.8575, "volume": 45.0}, {"date": "2022-09-02", "close": 2849.1075, "volume": 53.0}, {"date": "2022-09-06", "close": 2711.8644, "volume": 102.0}, {"date": "2022-09-07", "close": 2534.8733, "volume": 77.0}, {"date": "2022-09-08", "close": 2491.3754, "volume": 94.0}, {"date": "2022-09-09", "close": 2591.8704, "volume": 68.0}, {"date": "2022-09-12", "close": 2549.8725, "volume": 39.0}, {"date": "2022-09-13", "close": 2699.865, "volume": 95.0}, {"date": "2022-09-14", "close": 2698.3651, "volume": 355.0}, {"date": "2022-09-15", "close": 2549.8725, "volume": 71.0}, {"date": "2022-09-16", "close": 2345.1327, "volume": 60.0}, {"date": "2022-09-19", "close": 2289.6355, "volume": 47.0}, {"date": "2022-09-20", "close": 2174.1413, "volume": 114.0}, {"date": "2022-09-21", "close": 2139.643, "volume": 27.0}, {"date": "2022-09-22", "close": 1966.4017, "volume": 90.0}, {"date": "2022-09-23", "close": 1727.1636, "volume": 230.0}, {"date": "2022-09-26", "close": 1646.1677, "volume": 86.0}, {"date": "2022-09-27", "close": 1716.6642, "volume": 41.0}, {"date": "2022-09-28", "close": 1883.9058, "volume": 54.0}, {"date": "2022-09-29", "close": 1832.9084, "volume": 41.0}, {"date": "2022-09-30", "close": 1851.6574, "volume": 18.0}, {"date": "2022-10-03", "close": 1742.9128, "volume": 42.0}, {"date": "2022-10-04", "close": 1796.1602, "volume": 40.0}, {"date": "2022-10-05", "close": 1876.4062, "volume": 45.0}, {"date": "2022-10-06", "close": 1895.1552, "volume": 116.0}, {"date": "2022-10-07", "close": 1733.1633, "volume": 26.0}, {"date": "2022-10-10", "close": 1545.6727, "volume": 42.0}, {"date": "2022-10-11", "close": 1549.4225, "volume": 51.0}, {"date": "2022-10-12", "close": 1499.925, "volume": 39.0}, {"date": "2022-10-13", "close": 1537.4231, "volume": 131.0}, {"date": "2022-10-14", "close": 1538.1731, "volume": 341.0}, {"date": "2022-10-17", "close": 1844.9077, "volume": 696.0}, {"date": "2022-10-18", "close": 2047.3976, "volume": 7933.0}, {"date": "2022-10-19", "close": 1807.4096, "volume": 695.0}, {"date": "2022-10-20", "close": 1679.916, "volume": 426.0}, {"date": "2022-10-21", "close": 1368.6816, "volume": 390.0}, {"date": "2022-10-24", "close": 1297.4351, "volume": 164.0}, {"date": "2022-10-25", "close": 1372.4314, "volume": 68.0}, {"date": "2022-10-26", "close": 1394.9303, "volume": 49.0}, {"date": "2022-10-27", "close": 1334.9333, "volume": 32.0}, {"date": "2022-10-28", "close": 1319.934, "volume": 79.0}, {"date": "2022-10-31", "close": 1207.4396, "volume": 83.0}, {"date": "2022-11-01", "close": 1196.1902, "volume": 93.0}, {"date": "2022-11-02", "close": 1169.9415, "volume": 34.0}, {"date": "2022-11-03", "close": 1098.6951, "volume": 225.0}, {"date": "2022-11-04", "close": 1094.9453, "volume": 72.0}, {"date": "2022-11-07", "close": 1214.9393, "volume": 85.0}, {"date": "2022-11-08", "close": 1143.6928, "volume": 94.0}, {"date": "2022-11-09", "close": 1025.5737, "volume": 58.0}, {"date": "2022-11-10", "close": 1166.1917, "volume": 115.0}, {"date": "2022-11-11", "close": 1214.9393, "volume": 73.0}, {"date": "2022-11-14", "close": 1349.9325, "volume": 158.0}, {"date": "2022-11-15", "close": 1334.9333, "volume": 34.0}, {"date": "2022-11-16", "close": 1312.4344, "volume": 16.0}, {"date": "2022-11-17", "close": 1286.1857, "volume": 41.0}, {"date": "2022-11-18", "close": 1196.1902, "volume": 27.0}, {"date": "2022-11-21", "close": 1184.9408, "volume": 22.0}, {"date": "2022-11-22", "close": 1169.9415, "volume": 23.0}, {"date": "2022-11-23", "close": 1229.9385, "volume": 23.0}, {"date": "2022-11-25", "close": 1237.4381, "volume": 6.0}, {"date": "2022-11-28", "close": 1203.6898, "volume": 20.0}, {"date": "2022-11-29", "close": 1259.937, "volume": 27.0}, {"date": "2022-11-30", "close": 1226.1887, "volume": 25.0}, {"date": "2022-12-01", "close": 1259.937, "volume": 21.0}, {"date": "2022-12-02", "close": 1237.4381, "volume": 22.0}, {"date": "2022-12-05", "close": 1162.4419, "volume": 27.0}, {"date": "2022-12-06", "close": 1672.4164, "volume": 545.0}, {"date": "2022-12-07", "close": 1751.1624, "volume": 7131.0}, {"date": "2022-12-08", "close": 1837.4081, "volume": 959.0}, {"date": "2022-12-09", "close": 2058.6471, "volume": 636.0}, {"date": "2022-12-12", "close": 1698.6651, "volume": 264.0}, {"date": "2022-12-13", "close": 1601.1699, "volume": 211.0}, {"date": "2022-12-14", "close": 1578.6711, "volume": 117.0}, {"date": "2022-12-15", "close": 1552.4224, "volume": 52.0}, {"date": "2022-12-16", "close": 1409.9295, "volume": 137.0}, {"date": "2022-12-19", "close": 1346.1827, "volume": 41.0}, {"date": "2022-12-20", "close": 1319.934, "volume": 114.0}, {"date": "2022-12-21", "close": 1301.1849, "volume": 45.0}, {"date": "2022-12-22", "close": 1259.937, "volume": 27.0}, {"date": "2022-12-23", "close": 1286.1857, "volume": 17.0}, {"date": "2022-12-27", "close": 1192.4404, "volume": 37.0}, {"date": "2022-12-28", "close": 1136.1932, "volume": 43.0}, {"date": "2022-12-29", "close": 1177.4411, "volume": 55.0}, {"date": "2022-12-30", "close": 1207.4396, "volume": 41.0}, {"date": "2023-01-03", "close": 1162.4419, "volume": 41.0}, {"date": "2023-01-04", "close": 1256.1872, "volume": 121.0}, {"date": "2023-01-05", "close": 1256.1872, "volume": 30.0}, {"date": "2023-01-06", "close": 1274.9363, "volume": 36.0}, {"date": "2023-01-09", "close": 1439.928, "volume": 100.0}, {"date": "2023-01-10", "close": 1706.1647, "volume": 146.0}, {"date": "2023-01-11", "close": 1814.9092, "volume": 137.0}, {"date": "2023-01-12", "close": 1781.1609, "volume": 125.0}, {"date": "2023-01-13", "close": 1743.6628, "volume": 34.0}, {"date": "2023-01-17", "close": 1895.5302, "volume": 64.0}, {"date": "2023-01-18", "close": 1863.6568, "volume": 30.0}, {"date": "2023-01-19", "close": 1861.7819, "volume": 46.0}, {"date": "2023-01-20", "close": 1837.4081, "volume": 31.0}, {"date": "2023-01-23", "close": 1868.944, "volume": 10.0}, {"date": "2023-01-24", "close": 1822.4089, "volume": 30.0}, {"date": "2023-01-25", "close": 1863.6568, "volume": 17.0}, {"date": "2023-01-26", "close": 1871.1564, "volume": 9.0}, {"date": "2023-01-27", "close": 1814.9092, "volume": 14.0}, {"date": "2023-01-30", "close": 1792.4104, "volume": 29.0}, {"date": "2023-01-31", "close": 1799.91, "volume": 96.0}, {"date": "2023-02-01", "close": 1706.7272, "volume": 58.0}, {"date": "2023-02-02", "close": 1743.6628, "volume": 22.0}, {"date": "2023-02-03", "close": 1784.9107, "volume": 45.0}, {"date": "2023-02-06", "close": 1762.4119, "volume": 34.0}, {"date": "2023-02-07", "close": 1886.1557, "volume": 276.0}, {"date": "2023-02-08", "close": 1823.4588, "volume": 33.0}, {"date": "2023-02-09", "close": 1715.5392, "volume": 36.0}, {"date": "2023-02-10", "close": 1528.0486, "volume": 86.0}, {"date": "2023-02-13", "close": 1406.1797, "volume": 54.0}, {"date": "2023-02-14", "close": 1451.1774, "volume": 17.0}, {"date": "2023-02-15", "close": 1428.7161, "volume": 10.0}, {"date": "2023-02-16", "close": 1443.6778, "volume": 112.0}, {"date": "2023-02-17", "close": 1424.9662, "volume": 55.0}, {"date": "2023-02-21", "close": 1448.1401, "volume": 22.0}, {"date": "2023-02-22", "close": 1385.5557, "volume": 31.0}, {"date": "2023-02-23", "close": 1391.1804, "volume": 14.0}, {"date": "2023-02-24", "close": 1368.6816, "volume": 26.0}, {"date": "2023-02-27", "close": 1379.931, "volume": 10.0}, {"date": "2023-02-28", "close": 1443.6778, "volume": 29.0}, {"date": "2023-03-01", "close": 1413.6793, "volume": 15.0}, {"date": "2023-03-02", "close": 1406.1797, "volume": 6.0}, {"date": "2023-03-03", "close": 1383.6808, "volume": 15.0}, {"date": "2023-03-06", "close": 1372.4314, "volume": 6.0}, {"date": "2023-03-07", "close": 1351.8074, "volume": 12.0}, {"date": "2023-03-08", "close": 1372.4314, "volume": 8.0}, {"date": "2023-03-09", "close": 1316.1842, "volume": 11.0}, {"date": "2023-03-10", "close": 1317.7966, "volume": 36.0}, {"date": "2023-03-13", "close": 1277.4861, "volume": 32.0}, {"date": "2023-03-14", "close": 1241.1879, "volume": 12.0}, {"date": "2023-03-15", "close": 1162.4419, "volume": 15.0}, {"date": "2023-03-16", "close": 1278.6861, "volume": 29.0}, {"date": "2023-03-17", "close": 1308.6846, "volume": 15.0}, {"date": "2023-03-20", "close": 1207.4396, "volume": 26.0}, {"date": "2023-03-21", "close": 1233.6883, "volume": 10.0}, {"date": "2023-03-22", "close": 1281.7609, "volume": 5.0}, {"date": "2023-03-23", "close": 1241.1879, "volume": 12.0}, {"date": "2023-03-24", "close": 1237.4381, "volume": 9.0}, {"date": "2023-03-27", "close": 1282.4734, "volume": 4.0}, {"date": "2023-03-28", "close": 1282.4734, "volume": null}, {"date": "2023-03-29", "close": 1271.1864, "volume": 6.0}, {"date": "2023-03-30", "close": 1274.9363, "volume": 9.0}, {"date": "2023-03-31", "close": 1274.9363, "volume": 3.0}, {"date": "2023-04-03", "close": 1303.0973, "volume": 3.0}, {"date": "2023-04-04", "close": 1274.5988, "volume": 7.0}, {"date": "2023-04-05", "close": 1267.4366, "volume": 6.0}, {"date": "2023-04-06", "close": 1267.5116, "volume": 5.0}, {"date": "2023-04-10", "close": 1274.9363, "volume": 22.0}, {"date": "2023-04-11", "close": 1229.976, "volume": 58.0}, {"date": "2023-04-12", "close": 1233.6883, "volume": 10.0}, {"date": "2023-04-13", "close": 1226.1887, "volume": 12.0}, {"date": "2023-04-14", "close": 1271.1864, "volume": 45.0}, {"date": "2023-04-17", "close": 1203.6898, "volume": 37.0}, {"date": "2023-04-18", "close": 1237.4381, "volume": 9.0}, {"date": "2023-04-19", "close": 1222.4389, "volume": 9.0}, {"date": "2023-04-20", "close": 1188.6906, "volume": 10.0}, {"date": "2023-04-21", "close": 1233.6883, "volume": 3.0}, {"date": "2023-04-24", "close": 1211.4144, "volume": 6.0}, {"date": "2023-04-25", "close": 1128.7311, "volume": 31.0}, {"date": "2023-04-26", "close": 1124.9437, "volume": 13.0}, {"date": "2023-04-27", "close": 1090.408, "volume": 26.0}, {"date": "2023-04-28", "close": 1079.946, "volume": 6.0}, {"date": "2023-05-01", "close": 1143.6928, "volume": 44.0}, {"date": "2023-05-02", "close": 1162.4419, "volume": 71.0}, {"date": "2023-05-03", "close": 1162.4419, "volume": 38.0}, {"date": "2023-05-04", "close": 1207.4396, "volume": 19.0}, {"date": "2023-05-05", "close": 1177.4411, "volume": 20.0}, {"date": "2023-05-08", "close": 1162.4419, "volume": 18.0}, {"date": "2023-05-09", "close": 1117.4441, "volume": 33.0}, {"date": "2023-05-10", "close": 1124.9437, "volume": 15.0}, {"date": "2023-05-11", "close": 1063.0718, "volume": 47.0}, {"date": "2023-05-12", "close": 1038.6981, "volume": 31.0}, {"date": "2023-05-15", "close": 1083.6958, "volume": 20.0}, {"date": "2023-05-16", "close": 1058.0846, "volume": 36.0}, {"date": "2023-05-17", "close": 997.4501, "volume": 46.0}, {"date": "2023-05-18", "close": 1013.9493, "volume": 54.0}, {"date": "2023-05-19", "close": 956.2022, "volume": 76.0}, {"date": "2023-05-22", "close": 928.0786, "volume": 89.0}, {"date": "2023-05-23", "close": 832.4584, "volume": 108.0}, {"date": "2023-05-24", "close": 787.4606, "volume": 110.0}, {"date": "2023-05-25", "close": 716.2142, "volume": 112.0}, {"date": "2023-05-26", "close": 870.1065, "volume": 1870.0}, {"date": "2023-05-30", "close": 836.2082, "volume": 138.0}, {"date": "2023-05-31", "close": 783.7108, "volume": 54.0}, {"date": "2023-06-01", "close": 813.7093, "volume": 89.0}, {"date": "2023-06-02", "close": 749.9625, "volume": 72.0}, {"date": "2023-06-05", "close": 746.2127, "volume": 41.0}, {"date": "2023-06-06", "close": 772.4614, "volume": 33.0}, {"date": "2023-06-07", "close": 768.7116, "volume": 23.0}, {"date": "2023-06-08", "close": 773.9613, "volume": 16.0}, {"date": "2023-06-09", "close": 791.2104, "volume": 28.0}, {"date": "2023-06-12", "close": 776.2112, "volume": 54.0}, {"date": "2023-06-13", "close": 806.2097, "volume": 42.0}, {"date": "2023-06-14", "close": 828.7086, "volume": 80.0}, {"date": "2023-06-15", "close": 836.2082, "volume": 33.0}, {"date": "2023-06-16", "close": 869.9565, "volume": 57.0}, {"date": "2023-06-20", "close": 866.2067, "volume": 29.0}, {"date": "2023-06-21", "close": 929.9535, "volume": 12.0}, {"date": "2023-06-22", "close": 944.9527, "volume": 36.0}, {"date": "2023-06-23", "close": 839.958, "volume": 29.0}, {"date": "2023-06-26", "close": 808.0846, "volume": 34.0}, {"date": "2023-06-27", "close": 809.9595, "volume": 11.0}, {"date": "2023-06-28", "close": 794.9602, "volume": 29.0}, {"date": "2023-06-29", "close": 839.9955, "volume": 24.0}, {"date": "2023-06-30", "close": 847.4576, "volume": 8.0}, {"date": "2023-07-03", "close": 847.4576, "volume": null}, {"date": "2023-07-05", "close": 911.1294, "volume": 20.0}, {"date": "2023-07-06", "close": 866.2067, "volume": 8.0}, {"date": "2023-07-07", "close": 873.8938, "volume": 12.0}, {"date": "2023-07-10", "close": 862.4569, "volume": 17.0}, {"date": "2023-07-11", "close": 918.7041, "volume": 37.0}, {"date": "2023-07-12", "close": 929.9535, "volume": 40.0}, {"date": "2023-07-13", "close": 978.6636, "volume": 35.0}, {"date": "2023-07-14", "close": 1053.6973, "volume": 152.0}, {"date": "2023-07-17", "close": 884.9932, "volume": 73.0}, {"date": "2023-07-18", "close": 963.7018, "volume": 112.0}, {"date": "2023-07-19", "close": 1108.0696, "volume": 124.0}, {"date": "2023-07-20", "close": 1064.5718, "volume": 54.0}, {"date": "2023-07-21", "close": 1042.4479, "volume": 50.0}, {"date": "2023-07-24", "close": 1063.0718, "volume": 34.0}, {"date": "2023-07-25", "close": 1082.7959, "volume": 30.0}, {"date": "2023-07-26", "close": 1031.1984, "volume": 5.0}, {"date": "2023-07-27", "close": 1016.1992, "volume": 45.0}, {"date": "2023-07-28", "close": 1046.1977, "volume": 17.0}, {"date": "2023-07-31", "close": 1038.6981, "volume": 26.0}, {"date": "2023-08-01", "close": 1008.6996, "volume": 18.0}, {"date": "2023-08-02", "close": 1060.9719, "volume": 25.0}, {"date": "2023-08-03", "close": 1072.4464, "volume": 20.0}, {"date": "2023-08-04", "close": 1077.0211, "volume": 16.0}, {"date": "2023-08-07", "close": 1053.6973, "volume": 13.0}, {"date": "2023-08-08", "close": 1072.4089, "volume": 10.0}, {"date": "2023-08-09", "close": 1023.3613, "volume": 22.0}, {"date": "2023-08-10", "close": 1004.9498, "volume": 9.0}, {"date": "2023-08-11", "close": 1004.9498, "volume": 19.0}, {"date": "2023-08-14", "close": 1001.1999, "volume": 17.0}, {"date": "2023-08-15", "close": 911.2044, "volume": 145.0}, {"date": "2023-08-16", "close": 933.7783, "volume": 69.0}, {"date": "2023-08-17", "close": 903.7048, "volume": 18.0}, {"date": "2023-08-18", "close": 911.2044, "volume": 29.0}, {"date": "2023-08-21", "close": 899.955, "volume": 14.0}, {"date": "2023-08-22", "close": 877.4561, "volume": 14.0}, {"date": "2023-08-23", "close": 862.4569, "volume": 18.0}, {"date": "2023-08-24", "close": 843.7078, "volume": 14.0}, {"date": "2023-08-25", "close": 879.331, "volume": 9.0}, {"date": "2023-08-28", "close": 956.2022, "volume": 40.0}, {"date": "2023-08-29", "close": 918.7041, "volume": 16.0}, {"date": "2023-08-30", "close": 933.7033, "volume": 9.0}, {"date": "2023-08-31", "close": 914.9543, "volume": 17.0}, {"date": "2023-09-01", "close": 854.9572, "volume": 8.0}, {"date": "2023-09-05", "close": 866.2067, "volume": 16.0}, {"date": "2023-09-06", "close": 858.7446, "volume": 65.0}, {"date": "2023-09-07", "close": 873.7063, "volume": 27.0}, {"date": "2023-09-08", "close": 761.2119, "volume": 88.0}, {"date": "2023-09-11", "close": 817.4591, "volume": 91.0}, {"date": "2023-09-12", "close": 823.0838, "volume": 23.0}, {"date": "2023-09-13", "close": 787.4606, "volume": 57.0}, {"date": "2023-09-14", "close": 787.4606, "volume": 49.0}, {"date": "2023-09-15", "close": 907.4546, "volume": 65.0}, {"date": "2023-09-18", "close": 806.2097, "volume": 43.0}, {"date": "2023-09-19", "close": 768.7116, "volume": 45.0}, {"date": "2023-09-20", "close": 772.4614, "volume": 11.0}, {"date": "2023-09-21", "close": 779.961, "volume": 12.0}, {"date": "2023-09-22", "close": 768.7116, "volume": 23.0}, {"date": "2023-09-25", "close": 772.4614, "volume": 5.0}, {"date": "2023-09-26", "close": 783.7108, "volume": 7.0}, {"date": "2023-09-27", "close": 798.7101, "volume": 11.0}, {"date": "2023-09-28", "close": 847.4576, "volume": 1.0}, {"date": "2023-09-29", "close": 817.4591, "volume": 6.0}, {"date": "2023-10-02", "close": 839.958, "volume": 9.0}, {"date": "2023-10-03", "close": 802.4599, "volume": 5.0}, {"date": "2023-10-04", "close": 794.9602, "volume": 7.0}, {"date": "2023-10-05", "close": 791.2104, "volume": 9.0}, {"date": "2023-10-06", "close": 836.0207, "volume": 8.0}, {"date": "2023-10-09", "close": 811.8344, "volume": 5.0}, {"date": "2023-10-10", "close": 813.7093, "volume": 3.0}, {"date": "2023-10-11", "close": 813.7093, "volume": 4.0}, {"date": "2023-10-12", "close": 757.4621, "volume": 2.0}, {"date": "2023-10-13", "close": 806.9597, "volume": 11.0}, {"date": "2023-10-16", "close": 742.4629, "volume": 47.0}, {"date": "2023-10-17", "close": 749.9625, "volume": 32.0}, {"date": "2023-10-18", "close": 749.9625, "volume": 13.0}, {"date": "2023-10-19", "close": 721.8389, "volume": 21.0}, {"date": "2023-10-20", "close": 658.0921, "volume": 26.0}, {"date": "2023-10-23", "close": 637.4681, "volume": 50.0}, {"date": "2023-10-24", "close": 558.7221, "volume": 87.0}, {"date": "2023-10-25", "close": 562.4719, "volume": 43.0}, {"date": "2023-10-26", "close": 547.4726, "volume": 42.0}, {"date": "2023-10-27", "close": 513.7243, "volume": 11.0}, {"date": "2023-10-30", "close": 513.7243, "volume": 57.0}, {"date": "2023-10-31", "close": 528.6861, "volume": 45.0}, {"date": "2023-11-01", "close": 461.2269, "volume": 139.0}, {"date": "2023-11-02", "close": 498.7251, "volume": 179.0}, {"date": "2023-11-03", "close": 491.2254, "volume": 44.0}, {"date": "2023-11-06", "close": 461.2269, "volume": 32.0}, {"date": "2023-11-07", "close": 442.4779, "volume": 43.0}, {"date": "2023-11-08", "close": 427.4786, "volume": 40.0}, {"date": "2023-11-09", "close": 412.4794, "volume": 12.0}, {"date": "2023-11-10", "close": 442.4779, "volume": 12.0}, {"date": "2023-11-13", "close": 431.2284, "volume": 5.0}, {"date": "2023-11-14", "close": 431.2284, "volume": 26.0}, {"date": "2023-11-15", "close": 442.4779, "volume": 63.0}, {"date": "2023-11-16", "close": 433.2158, "volume": 98.0}, {"date": "2023-11-17", "close": 423.7288, "volume": 95.0}, {"date": "2023-11-20", "close": 408.7296, "volume": 106.0}, {"date": "2023-11-21", "close": 378.7311, "volume": 30.0}, {"date": "2023-11-22", "close": 371.2314, "volume": 56.0}, {"date": "2023-11-24", "close": 367.7066, "volume": 27.0}, {"date": "2023-11-27", "close": 371.2314, "volume": 71.0}, {"date": "2023-11-28", "close": 359.982, "volume": 31.0}, {"date": "2023-11-29", "close": 343.1078, "volume": 113.0}, {"date": "2023-11-30", "close": 337.4835, "volume": 106.0}, {"date": "2023-12-01", "close": 458.2271, "volume": 805.0}, {"date": "2023-12-04", "close": 453.7273, "volume": 518.0}, {"date": "2023-12-05", "close": 442.4779, "volume": 61.0}, {"date": "2023-12-06", "close": 562.4719, "volume": 648.0}, {"date": "2023-12-07", "close": 543.7228, "volume": 119.0}, {"date": "2023-12-08", "close": 583.2833, "volume": 106.0}, {"date": "2023-12-11", "close": 587.8581, "volume": 56.0}, {"date": "2023-12-12", "close": 495.0127, "volume": 372.0}, {"date": "2023-12-13", "close": 524.9738, "volume": 45.0}, {"date": "2023-12-14", "close": 678.7161, "volume": 327.0}, {"date": "2023-12-15", "close": 566.2217, "volume": 195.0}, {"date": "2023-12-18", "close": 519.349, "volume": 63.0}, {"date": "2023-12-19", "close": 569.9715, "volume": 39.0}, {"date": "2023-12-20", "close": 626.2562, "volume": 113.0}, {"date": "2023-12-21", "close": 641.2179, "volume": 26.0}, {"date": "2023-12-22", "close": 701.2149, "volume": 178.0}, {"date": "2023-12-26", "close": 738.9755, "volume": 71.0}, {"date": "2023-12-27", "close": 738.7131, "volume": 90.0}, {"date": "2023-12-28", "close": 689.928, "volume": 92.0}, {"date": "2023-12-29", "close": 673.0913, "volume": 47.0}, {"date": "2024-01-02", "close": 704.9647, "volume": 13.0}, {"date": "2024-01-03", "close": 708.7146, "volume": 23.0}, {"date": "2024-01-04", "close": 734.9633, "volume": 49.0}, {"date": "2024-01-05", "close": 719.7765, "volume": 7.0}, {"date": "2024-01-08", "close": 709.4645, "volume": 22.0}, {"date": "2024-01-09", "close": 701.2524, "volume": 18.0}, {"date": "2024-01-10", "close": 708.7146, "volume": 6.0}, {"date": "2024-01-11", "close": 656.2172, "volume": 19.0}, {"date": "2024-01-12", "close": 603.7198, "volume": 103.0}, {"date": "2024-01-16", "close": 584.9707, "volume": 50.0}, {"date": "2024-01-17", "close": 562.4719, "volume": 37.0}, {"date": "2024-01-18", "close": 521.2239, "volume": 6.0}, {"date": "2024-01-19", "close": 524.9363, "volume": 38.0}, {"date": "2024-01-22", "close": 536.2232, "volume": 7.0}, {"date": "2024-01-23", "close": 648.6801, "volume": 62.0}, {"date": "2024-01-24", "close": 671.1789, "volume": 70.0}, {"date": "2024-01-25", "close": 660.0045, "volume": 6.0}, {"date": "2024-01-26", "close": 626.2187, "volume": 14.0}, {"date": "2024-01-29", "close": 626.2187, "volume": 5.0}, {"date": "2024-01-30", "close": 637.4681, "volume": 7.0}, {"date": "2024-01-31", "close": 626.2187, "volume": 5.0}, {"date": "2024-02-01", "close": 641.2179, "volume": 11.0}, {"date": "2024-02-02", "close": 613.0943, "volume": 83.0}, {"date": "2024-02-05", "close": 603.7198, "volume": 19.0}, {"date": "2024-02-06", "close": 585.0082, "volume": 18.0}, {"date": "2024-02-07", "close": 598.0951, "volume": 7.0}, {"date": "2024-02-08", "close": 599.97, "volume": 5.0}, {"date": "2024-02-09", "close": 620.8565, "volume": 17.0}, {"date": "2024-02-12", "close": 644.9678, "volume": 15.0}, {"date": "2024-02-13", "close": 626.2187, "volume": 47.0}, {"date": "2024-02-14", "close": 614.9692, "volume": 16.0}, {"date": "2024-02-15", "close": 596.2202, "volume": 12.0}, {"date": "2024-02-16", "close": 626.2187, "volume": 11.0}, {"date": "2024-02-20", "close": 613.0943, "volume": 10.0}, {"date": "2024-02-21", "close": 603.7198, "volume": 4.0}, {"date": "2024-02-22", "close": 569.9715, "volume": 8.0}, {"date": "2024-02-23", "close": 584.9707, "volume": 12.0}, {"date": "2024-02-26", "close": 573.7213, "volume": 23.0}, {"date": "2024-02-27", "close": 581.2209, "volume": 13.0}, {"date": "2024-02-28", "close": 580.9959, "volume": 18.0}, {"date": "2024-02-29", "close": 584.9707, "volume": 10.0}, {"date": "2024-03-01", "close": 697.4651, "volume": 92.0}, {"date": "2024-03-04", "close": 686.7032, "volume": 17.0}, {"date": "2024-03-05", "close": 701.3274, "volume": 47.0}, {"date": "2024-03-06", "close": 727.0136, "volume": 56.0}, {"date": "2024-03-07", "close": 746.1752, "volume": 82.0}, {"date": "2024-03-08", "close": 830.2835, "volume": 131.0}, {"date": "2024-03-11", "close": 926.2037, "volume": 52.0}, {"date": "2024-03-12", "close": 914.9543, "volume": 31.0}, {"date": "2024-03-13", "close": 839.958, "volume": 19.0}, {"date": "2024-03-14", "close": 823.0838, "volume": 21.0}, {"date": "2024-03-15", "close": 817.4591, "volume": 28.0}, {"date": "2024-03-18", "close": 881.2059, "volume": 14.0}, {"date": "2024-03-19", "close": 862.4569, "volume": 10.0}, {"date": "2024-03-20", "close": 828.7086, "volume": 18.0}, {"date": "2024-03-21", "close": 873.5938, "volume": 8.0}, {"date": "2024-03-22", "close": 892.4554, "volume": 19.0}, {"date": "2024-03-25", "close": 892.0054, "volume": 30.0}, {"date": "2024-03-26", "close": 847.4576, "volume": 19.0}, {"date": "2024-03-27", "close": 839.958, "volume": 16.0}, {"date": "2024-03-28", "close": 899.955, "volume": 33.0}, {"date": "2024-04-01", "close": 862.4569, "volume": 12.0}, {"date": "2024-04-02", "close": 881.2059, "volume": 22.0}, {"date": "2024-04-03", "close": 854.9572, "volume": 9.0}, {"date": "2024-04-04", "close": 862.4569, "volume": 8.0}, {"date": "2024-04-05", "close": 824.9588, "volume": 15.0}, {"date": "2024-04-08", "close": 843.1828, "volume": 5.0}, {"date": "2024-04-09", "close": 817.8341, "volume": 8.0}, {"date": "2024-04-10", "close": 847.4576, "volume": 11.0}, {"date": "2024-04-11", "close": 847.4576, "volume": null}, {"date": "2024-04-12", "close": 839.958, "volume": 8.0}, {"date": "2024-04-15", "close": 806.2097, "volume": 16.0}, {"date": "2024-04-16", "close": 809.9595, "volume": 18.0}, {"date": "2024-04-17", "close": 806.2097, "volume": 7.0}, {"date": "2024-04-18", "close": 806.2097, "volume": 13.0}, {"date": "2024-04-19", "close": 806.2097, "volume": 10.0}, {"date": "2024-04-22", "close": 802.4599, "volume": 15.0}, {"date": "2024-04-23", "close": 734.9633, "volume": 26.0}, {"date": "2024-04-24", "close": 652.4674, "volume": 34.0}, {"date": "2024-04-25", "close": 650.855, "volume": 14.0}, {"date": "2024-04-26", "close": 671.1789, "volume": 40.0}, {"date": "2024-04-29", "close": 686.2157, "volume": 18.0}, {"date": "2024-04-30", "close": 663.7168, "volume": 6.0}, {"date": "2024-05-01", "close": 667.4666, "volume": 15.0}, {"date": "2024-05-02", "close": 641.2179, "volume": 7.0}, {"date": "2024-05-03", "close": 695.5902, "volume": 29.0}, {"date": "2024-05-06", "close": 659.967, "volume": 5.0}, {"date": "2024-05-07", "close": 742.4629, "volume": 17.0}, {"date": "2024-05-08", "close": 832.4584, "volume": 66.0}, {"date": "2024-05-09", "close": 809.9595, "volume": 7.0}, {"date": "2024-05-10", "close": 757.4996, "volume": 11.0}, {"date": "2024-05-13", "close": 802.4599, "volume": 5.0}, {"date": "2024-05-14", "close": 881.2059, "volume": 127.0}, {"date": "2024-05-15", "close": 794.9602, "volume": 68.0}, {"date": "2024-05-16", "close": 761.2119, "volume": 35.0}, {"date": "2024-05-17", "close": 749.9625, "volume": 34.0}, {"date": "2024-05-20", "close": 779.961, "volume": 7.0}, {"date": "2024-05-21", "close": 788.5856, "volume": 13.0}, {"date": "2024-05-22", "close": 746.2127, "volume": 26.0}, {"date": "2024-05-23", "close": 746.2127, "volume": 10.0}, {"date": "2024-05-24", "close": 772.4614, "volume": 17.0}, {"date": "2024-05-28", "close": 716.2142, "volume": 31.0}, {"date": "2024-05-29", "close": 693.7153, "volume": 6.0}, {"date": "2024-05-30", "close": 686.2157, "volume": 22.0}, {"date": "2024-05-31", "close": 712.4644, "volume": 46.0}, {"date": "2024-06-03", "close": 712.4644, "volume": 2.0}, {"date": "2024-06-04", "close": 736.8382, "volume": 9.0}, {"date": "2024-06-05", "close": 719.964, "volume": 7.0}, {"date": "2024-06-06", "close": 764.9617, "volume": 8.0}, {"date": "2024-06-07", "close": 723.7138, "volume": 23.0}, {"date": "2024-06-10", "close": 723.7138, "volume": 9.0}, {"date": "2024-06-11", "close": 749.4375, "volume": 20.0}, {"date": "2024-06-12", "close": 731.2134, "volume": 19.0}, {"date": "2024-06-13", "close": 742.4629, "volume": 6.0}, {"date": "2024-06-14", "close": 719.9265, "volume": 4.0}, {"date": "2024-06-17", "close": 738.7131, "volume": 5.0}, {"date": "2024-06-18", "close": 728.7011, "volume": 12.0}, {"date": "2024-06-20", "close": 737.4006, "volume": 17.0}, {"date": "2024-06-21", "close": 727.4636, "volume": 10.0}, {"date": "2024-06-24", "close": 693.7153, "volume": 36.0}, {"date": "2024-06-25", "close": 682.3159, "volume": 9.0}, {"date": "2024-06-26", "close": 667.4666, "volume": 12.0}, {"date": "2024-06-27", "close": 656.2172, "volume": 11.0}, {"date": "2024-06-28", "close": 686.2157, "volume": 28.0}, {"date": "2024-07-01", "close": 706.8397, "volume": 13.0}, {"date": "2024-07-02", "close": 667.4666, "volume": 13.0}, {"date": "2024-07-03", "close": 659.967, "volume": 8.0}, {"date": "2024-07-05", "close": 703.0148, "volume": 13.0}, {"date": "2024-07-08", "close": 678.7161, "volume": 25.0}, {"date": "2024-07-09", "close": 686.2157, "volume": 9.0}, {"date": "2024-07-10", "close": 686.2157, "volume": 6.0}, {"date": "2024-07-11", "close": 727.4636, "volume": 29.0}, {"date": "2024-07-12", "close": 768.7116, "volume": 22.0}, {"date": "2024-07-15", "close": 783.7108, "volume": 12.0}, {"date": "2024-07-16", "close": 779.961, "volume": 3.0}, {"date": "2024-07-17", "close": 757.4621, "volume": 84.0}, {"date": "2024-07-18", "close": 798.7101, "volume": 81.0}, {"date": "2024-07-19", "close": 806.2097, "volume": 35.0}, {"date": "2024-07-22", "close": 749.25, "volume": 105.0}, {"date": "2024-07-23", "close": 749.4, "volume": 26.0}, {"date": "2024-07-24", "close": 719.964, "volume": 36.0}, {"date": "2024-07-25", "close": 674.9662, "volume": 60.0}, {"date": "2024-07-26", "close": 678.7161, "volume": 11.0}, {"date": "2024-07-29", "close": 680.2535, "volume": 10.0}, {"date": "2024-07-30", "close": 677.2536, "volume": 73.0}, {"date": "2024-07-31", "close": 678.7161, "volume": 22.0}, {"date": "2024-08-01", "close": 645.0052, "volume": 15.0}, {"date": "2024-08-02", "close": 667.4666, "volume": 18.0}, {"date": "2024-08-05", "close": 620.594, "volume": 31.0}, {"date": "2024-08-06", "close": 629.9685, "volume": 34.0}, {"date": "2024-08-07", "close": 642.1179, "volume": 8.0}, {"date": "2024-08-08", "close": 690.003, "volume": 31.0}, {"date": "2024-08-09", "close": 648.7176, "volume": 3.0}, {"date": "2024-08-12", "close": 697.4651, "volume": 7.0}, {"date": "2024-08-13", "close": 674.9662, "volume": 3.0}, {"date": "2024-08-14", "close": 654.3423, "volume": 15.0}, {"date": "2024-08-15", "close": 648.7176, "volume": 14.0}, {"date": "2024-08-16", "close": 644.9678, "volume": 5.0}, {"date": "2024-08-19", "close": 656.2172, "volume": 9.0}, {"date": "2024-08-20", "close": 658.9171, "volume": 11.0}, {"date": "2024-08-21", "close": 674.9662, "volume": 6.0}, {"date": "2024-08-22", "close": 697.4651, "volume": 13.0}, {"date": "2024-08-23", "close": 693.7153, "volume": 5.0}, {"date": "2024-08-26", "close": 674.9662, "volume": 6.0}, {"date": "2024-08-27", "close": 671.7039, "volume": 5.0}, {"date": "2024-08-28", "close": 671.2164, "volume": 9.0}, {"date": "2024-08-29", "close": 686.2157, "volume": 4.0}, {"date": "2024-08-30", "close": 694.5403, "volume": 6.0}, {"date": "2024-09-03", "close": 648.7176, "volume": 13.0}, {"date": "2024-09-04", "close": 642.9429, "volume": 51.0}, {"date": "2024-09-05", "close": 629.9685, "volume": 53.0}, {"date": "2024-09-06", "close": 566.2592, "volume": 36.0}, {"date": "2024-09-09", "close": 581.2209, "volume": 12.0}, {"date": "2024-09-10", "close": 581.2209, "volume": 11.0}, {"date": "2024-09-11", "close": 581.1834, "volume": 19.0}, {"date": "2024-09-12", "close": 573.7213, "volume": 22.0}, {"date": "2024-09-13", "close": 562.4719, "volume": 11.0}, {"date": "2024-09-16", "close": 566.2217, "volume": 15.0}, {"date": "2024-09-17", "close": 528.7236, "volume": 18.0}, {"date": "2024-09-18", "close": 491.2254, "volume": 85.0}, {"date": "2024-09-19", "close": 472.4764, "volume": 42.0}, {"date": "2024-09-20", "close": 479.976, "volume": 32.0}, {"date": "2024-09-23", "close": 457.4771, "volume": 22.0}, {"date": "2024-09-24", "close": 423.7288, "volume": 51.0}, {"date": "2024-09-25", "close": 389.6055, "volume": 277.0}, {"date": "2024-09-26", "close": 476.2262, "volume": 1407.0}, {"date": "2024-09-27", "close": 431.2284, "volume": 254.0}, {"date": "2024-09-30", "close": 393.7303, "volume": 587.0}, {"date": "2024-10-01", "close": 365.9817, "volume": 47.0}, {"date": "2024-10-02", "close": 373.5188, "volume": 165.0}, {"date": "2024-10-03", "close": 356.1947, "volume": 63.0}, {"date": "2024-10-04", "close": 401.2299, "volume": 126.0}, {"date": "2024-10-07", "close": 389.9805, "volume": 41.0}, {"date": "2024-10-08", "close": 378.7311, "volume": 17.0}, {"date": "2024-10-09", "close": 393.7303, "volume": 30.0}, {"date": "2024-10-10", "close": 401.2299, "volume": 51.0}, {"date": "2024-10-11", "close": 378.6936, "volume": 41.0}, {"date": "2024-10-14", "close": 408.7296, "volume": 83.0}, {"date": "2024-10-15", "close": 412.7419, "volume": 19.0}, {"date": "2024-10-16", "close": 416.2292, "volume": 54.0}, {"date": "2024-10-17", "close": 401.2299, "volume": 71.0}, {"date": "2024-10-18", "close": 382.4809, "volume": 40.0}, {"date": "2024-10-21", "close": 371.2311, "volume": 70.0}, {"date": "2024-10-22", "close": 341.2329, "volume": 281.0}, {"date": "2024-10-23", "close": 337.1175, "volume": 39.0}, {"date": "2024-10-24", "close": 356.2697, "volume": 211.0}, {"date": "2024-10-25", "close": 379.106, "volume": 56.0}, {"date": "2024-10-28", "close": 384.3558, "volume": 22.0}, {"date": "2024-10-29", "close": 412.4794, "volume": 52.0}, {"date": "2024-10-30", "close": 412.4794, "volume": 459.0}, {"date": "2024-10-31", "close": 408.7296, "volume": 45.0}, {"date": "2024-11-01", "close": 389.9805, "volume": 11.0}, {"date": "2024-11-04", "close": 401.2299, "volume": 27.0}, {"date": "2024-11-05", "close": 419.979, "volume": 20.0}, {"date": "2024-11-06", "close": 419.979, "volume": 33.0}, {"date": "2024-11-07", "close": 404.9798, "volume": 55.0}, {"date": "2024-11-08", "close": 411.9169, "volume": 14.0}, {"date": "2024-11-11", "close": 423.7288, "volume": 56.0}, {"date": "2024-11-12", "close": 404.9798, "volume": 53.0}, {"date": "2024-11-13", "close": 352.4824, "volume": 151.0}, {"date": "2024-11-14", "close": 355.9652, "volume": 67.0}, {"date": "2024-11-15", "close": 313.1093, "volume": 3032.0}, {"date": "2024-11-18", "close": 257.6121, "volume": 1194.0}, {"date": "2024-11-19", "close": 264.3618, "volume": 504.0}, {"date": "2024-11-20", "close": 230.501, "volume": 891.0}, {"date": "2024-11-21", "close": 199.565, "volume": 842.0}, {"date": "2024-11-22", "close": 194.9903, "volume": 310.0}, {"date": "2024-11-25", "close": 192.7404, "volume": 2688.0}, {"date": "2024-11-26", "close": 175.5287, "volume": 648.0}, {"date": "2024-11-27", "close": 164.9918, "volume": 494.0}, {"date": "2024-11-29", "close": 159.367, "volume": 358.0}, {"date": "2024-12-02", "close": 149.9175, "volume": 867.0}, {"date": "2024-12-03", "close": 134.9932, "volume": 926.0}, {"date": "2024-12-04", "close": 115.1192, "volume": 81814.0}, {"date": "2024-12-05", "close": 118.8316, "volume": 5187.0}, {"date": "2024-12-06", "close": 149.955, "volume": 3875.0}, {"date": "2024-12-09", "close": 125.6187, "volume": 2734.0}, {"date": "2024-12-10", "close": 123.7438, "volume": 1544.0}, {"date": "2024-12-11", "close": 121.4564, "volume": 711.0}, {"date": "2024-12-12", "close": 108.6696, "volume": 1088.0}, {"date": "2024-12-13", "close": 108.3696, "volume": 799.0}, {"date": "2024-12-16", "close": 101.8449, "volume": 1982.0}, {"date": "2024-12-17", "close": 98.1701, "volume": 789.0}, {"date": "2024-12-18", "close": 101.2449, "volume": 1078.0}, {"date": "2024-12-19", "close": 92.8079, "volume": 1855.0}, {"date": "2024-12-20", "close": 93.7828, "volume": 1134.0}, {"date": "2024-12-23", "close": 92.0204, "volume": 702.0}, {"date": "2024-12-24", "close": 93.3703, "volume": 331.0}, {"date": "2024-12-26", "close": 106.1572, "volume": 1630.0}, {"date": "2024-12-27", "close": 94.8703, "volume": 901.0}, {"date": "2024-12-30", "close": 104.6198, "volume": 3790.0}, {"date": "2024-12-31", "close": 110.2445, "volume": 5338.0}, {"date": "2025-01-02", "close": 138.3681, "volume": 7465.0}, {"date": "2025-01-03", "close": 128.9936, "volume": 2291.0}, {"date": "2025-01-06", "close": 123.6688, "volume": 1513.0}, {"date": "2025-01-07", "close": 125.0187, "volume": 664.0}, {"date": "2025-01-08", "close": 121.2314, "volume": 1174.0}, {"date": "2025-01-10", "close": 112.4944, "volume": 804.0}, {"date": "2025-01-13", "close": 115.8692, "volume": 619.0}, {"date": "2025-01-14", "close": 171.7414, "volume": 1536085.0}, {"date": "2025-01-15", "close": 163.4168, "volume": 47318.0}, {"date": "2025-01-16", "close": 168.3666, "volume": 14733.0}, {"date": "2025-01-17", "close": 158.3171, "volume": 6831.0}, {"date": "2025-01-21", "close": 175.8287, "volume": 4047.0}, {"date": "2025-01-22", "close": 238.1506, "volume": 33970.0}, {"date": "2025-01-23", "close": 217.4891, "volume": 5605.0}, {"date": "2025-01-24", "close": 212.2769, "volume": 2058.0}, {"date": "2025-01-27", "close": 165.0292, "volume": 2735.0}, {"date": "2025-01-28", "close": 164.9918, "volume": 659.0}, {"date": "2025-01-29", "close": 161.2419, "volume": 1096.0}, {"date": "2025-01-30", "close": 137.3931, "volume": 3129.0}, {"date": "2025-01-31", "close": 141.8929, "volume": 1071.0}, {"date": "2025-02-03", "close": 135.5932, "volume": 1498.0}, {"date": "2025-02-04", "close": 134.5808, "volume": 1237.0}, {"date": "2025-02-05", "close": 121.1189, "volume": 2475.0}, {"date": "2025-02-06", "close": 127.4936, "volume": 697.0}, {"date": "2025-02-07", "close": 125.9187, "volume": 1486.0}, {"date": "2025-02-10", "close": 121.1189, "volume": 1621.0}, {"date": "2025-02-11", "close": 98.9576, "volume": 2503.0}, {"date": "2025-02-12", "close": 98.2826, "volume": 2155.0}, {"date": "2025-02-13", "close": 107.9196, "volume": 1725.0}, {"date": "2025-02-14", "close": 115.1942, "volume": 2184.0}, {"date": "2025-02-18", "close": 113.6193, "volume": 1826.0}, {"date": "2025-02-19", "close": 131.8434, "volume": 2682.0}, {"date": "2025-02-20", "close": 127.0811, "volume": 937.0}, {"date": "2025-02-21", "close": 118.0816, "volume": 1563.0}, {"date": "2025-02-24", "close": 112.9819, "volume": 597.0}, {"date": "2025-02-25", "close": 110.0195, "volume": 370.0}, {"date": "2025-02-26", "close": 110.6195, "volume": 488.0}, {"date": "2025-02-27", "close": 107.1696, "volume": 389.0}, {"date": "2025-02-28", "close": 113.9568, "volume": 752.0}, {"date": "2025-03-03", "close": 104.6198, "volume": 1081.0}, {"date": "2025-03-04", "close": 107.2071, "volume": 562.0}, {"date": "2025-03-05", "close": 106.8697, "volume": 177.0}, {"date": "2025-03-06", "close": 110.432, "volume": 184.0}, {"date": "2025-03-07", "close": 106.9822, "volume": 235.0}, {"date": "2025-03-10", "close": 101.5449, "volume": 173.0}, {"date": "2025-03-11", "close": 100.5325, "volume": 545.0}, {"date": "2025-03-12", "close": 97.4951, "volume": 467.0}, {"date": "2025-03-13", "close": 95.6202, "volume": 267.0}, {"date": "2025-03-14", "close": 96.3327, "volume": 472.0}, {"date": "2025-03-17", "close": 102.7449, "volume": 224.0}, {"date": "2025-03-18", "close": 99.4075, "volume": 165.0}, {"date": "2025-03-19", "close": 103.8323, "volume": 224.0}, {"date": "2025-03-20", "close": 101.4699, "volume": 378.0}, {"date": "2025-03-21", "close": 99.1825, "volume": 187.0}, {"date": "2025-03-24", "close": 97.4951, "volume": 368.0}, {"date": "2025-03-25", "close": 91.8704, "volume": 885.0}, {"date": "2025-03-26", "close": 86.1332, "volume": 1001.0}, {"date": "2025-03-27", "close": 84.8583, "volume": 427.0}, {"date": "2025-03-28", "close": 65.3967, "volume": 2466.0}, {"date": "2025-03-31", "close": 66.7467, "volume": 470.0}, {"date": "2025-04-01", "close": 69.334, "volume": 316.0}, {"date": "2025-04-02", "close": 71.6214, "volume": 269.0}, {"date": "2025-04-03", "close": 67.8716, "volume": 858.0}, {"date": "2025-04-04", "close": 70.909, "volume": 1084.0}, {"date": "2025-04-07", "close": 69.8965, "volume": 803.0}, {"date": "2025-04-08", "close": 64.3468, "volume": 742.0}, {"date": "2025-04-09", "close": 74.3963, "volume": 586.0}, {"date": "2025-04-10", "close": 69.8215, "volume": 565.0}, {"date": "2025-04-11", "close": 71.6964, "volume": 129.0}, {"date": "2025-04-14", "close": 78.2211, "volume": 290.0}, {"date": "2025-04-15", "close": 75.1087, "volume": 194.0}, {"date": "2025-04-16", "close": 68.9216, "volume": 217.0}, {"date": "2025-04-17", "close": 69.3715, "volume": 238.0}, {"date": "2025-04-21", "close": 67.0466, "volume": 129.0}, {"date": "2025-04-22", "close": 69.0715, "volume": 250.0}, {"date": "2025-04-23", "close": 72.6714, "volume": 415.0}, {"date": "2025-04-24", "close": 76.8337, "volume": 496.0}, {"date": "2025-04-25", "close": 80.9959, "volume": 562.0}, {"date": "2025-04-28", "close": 79.3085, "volume": 724.0}, {"date": "2025-04-29", "close": 77.9961, "volume": 1051.0}, {"date": "2025-04-30", "close": 77.6211, "volume": 154.0}, {"date": "2025-05-01", "close": 73.6088, "volume": 366.0}, {"date": "2025-05-02", "close": 75.9337, "volume": 242.0}, {"date": "2025-05-05", "close": 74.2463, "volume": 574.0}, {"date": "2025-05-06", "close": 77.9961, "volume": 148.0}, {"date": "2025-05-07", "close": 77.6211, "volume": 80.0}, {"date": "2025-05-08", "close": 74.9588, "volume": 506.0}, {"date": "2025-05-09", "close": 74.8463, "volume": 157.0}, {"date": "2025-05-12", "close": 78.7461, "volume": 222.0}, {"date": "2025-05-13", "close": 82.1209, "volume": 921.0}, {"date": "2025-05-14", "close": 92.8829, "volume": 1827.0}, {"date": "2025-05-15", "close": 87.7456, "volume": 1170.0}, {"date": "2025-05-16", "close": 83.9958, "volume": 191.0}, {"date": "2025-05-19", "close": 86.2457, "volume": 133.0}, {"date": "2025-05-20", "close": 89.733, "volume": 219.0}, {"date": "2025-05-21", "close": 86.2457, "volume": 410.0}, {"date": "2025-05-22", "close": 85.6457, "volume": 336.0}, {"date": "2025-05-23", "close": 85.4957, "volume": 1185.0}, {"date": "2025-05-27", "close": 89.6205, "volume": 773.0}, {"date": "2025-05-28", "close": 86.2457, "volume": 632.0}, {"date": "2025-05-29", "close": 85.8707, "volume": 2134.0}, {"date": "2025-05-30", "close": 81.7459, "volume": 4305.0}, {"date": "2025-06-02", "close": 82.1209, "volume": 1720.0}, {"date": "2025-06-03", "close": 67.4216, "volume": 5176.0}, {"date": "2025-06-04", "close": 67.4966, "volume": 960.0}, {"date": "2025-06-05", "close": 68.2466, "volume": 1311.0}, {"date": "2025-06-06", "close": 67.4966, "volume": 1121.0}, {"date": "2025-06-09", "close": 70.8715, "volume": 4574.0}, {"date": "2025-06-10", "close": 58.1221, "volume": 6202.0}, {"date": "2025-06-11", "close": 59.4345, "volume": 5285.0}, {"date": "2025-06-12", "close": 59.25, "volume": 8792.0}, {"date": "2025-06-13", "close": 57.25, "volume": 4335.0}, {"date": "2025-06-16", "close": 59.75, "volume": 3907.0}, {"date": "2025-06-17", "close": 63.25, "volume": 3919.0}, {"date": "2025-06-18", "close": 65.75, "volume": 4799.0}, {"date": "2025-06-20", "close": 61.25, "volume": 1534.0}, {"date": "2025-06-23", "close": 60.0, "volume": 743.0}, {"date": "2025-06-24", "close": 49.5, "volume": 43355.0}, {"date": "2025-06-25", "close": 47.0, "volume": 2400.0}, {"date": "2025-06-26", "close": 47.5, "volume": 1717.0}, {"date": "2025-06-27", "close": 46.25, "volume": 374.0}, {"date": "2025-06-30", "close": 46.0, "volume": 854.0}, {"date": "2025-07-01", "close": 45.5, "volume": 997.0}, {"date": "2025-07-02", "close": 49.5, "volume": 3160.0}, {"date": "2025-07-03", "close": 50.0, "volume": 1177.0}, {"date": "2025-07-07", "close": 45.75, "volume": 1390.0}, {"date": "2025-07-08", "close": 48.0, "volume": 2530.0}, {"date": "2025-07-09", "close": 48.75, "volume": 407.0}, {"date": "2025-07-10", "close": 49.5, "volume": 1258.0}, {"date": "2025-07-11", "close": 48.75, "volume": 638.0}, {"date": "2025-07-14", "close": 49.0, "volume": 513.0}, {"date": "2025-07-15", "close": 48.0, "volume": 1960.0}, {"date": "2025-07-16", "close": 49.25, "volume": 772.0}, {"date": "2025-07-17", "close": 51.0, "volume": 3094.0}, {"date": "2025-07-18", "close": 49.5, "volume": 2589.0}, {"date": "2025-07-21", "close": 49.0, "volume": 7062.0}, {"date": "2025-07-22", "close": 50.25, "volume": 1619.0}, {"date": "2025-07-23", "close": 55.25, "volume": 7043.0}, {"date": "2025-07-24", "close": 52.5, "volume": 16898.0}, {"date": "2025-07-25", "close": 48.75, "volume": 14120.0}, {"date": "2025-07-28", "close": 47.75, "volume": 1091.0}, {"date": "2025-07-29", "close": 44.75, "volume": 1035.0}, {"date": "2025-07-30", "close": 46.2, "volume": 2945.0}, {"date": "2025-07-31", "close": 43.25, "volume": 2398.0}, {"date": "2025-08-01", "close": 39.0, "volume": 2187.0}, {"date": "2025-08-04", "close": 39.0, "volume": 2020.0}, {"date": "2025-08-05", "close": 42.25, "volume": 1091.0}, {"date": "2025-08-06", "close": 42.0, "volume": 844.0}, {"date": "2025-08-07", "close": 41.185, "volume": 670.0}, {"date": "2025-08-08", "close": 42.5, "volume": 545.0}, {"date": "2025-08-11", "close": 40.5, "volume": 463.0}, {"date": "2025-08-12", "close": 42.25, "volume": 1633.0}, {"date": "2025-08-13", "close": 40.75, "volume": 929.0}, {"date": "2025-08-14", "close": 40.5, "volume": 845.0}, {"date": "2025-08-15", "close": 39.625, "volume": 2684.0}, {"date": "2025-08-18", "close": 40.25, "volume": 1450.0}, {"date": "2025-08-19", "close": 38.75, "volume": 1124.0}, {"date": "2025-08-20", "close": 38.75, "volume": 395.0}, {"date": "2025-08-21", "close": 38.0, "volume": 2301.0}, {"date": "2025-08-22", "close": 37.5, "volume": 2948.0}, {"date": "2025-08-25", "close": 35.825, "volume": 2402.0}, {"date": "2025-08-26", "close": 37.25, "volume": 523.0}, {"date": "2025-08-27", "close": 34.75, "volume": 3878.0}, {"date": "2025-08-28", "close": 34.5, "volume": 2423.0}, {"date": "2025-08-29", "close": 33.25, "volume": 1563.0}, {"date": "2025-09-02", "close": 33.5, "volume": 2438.0}, {"date": "2025-09-03", "close": 34.125, "volume": 1641.0}, {"date": "2025-09-04", "close": 30.5, "volume": 3950.0}, {"date": "2025-09-05", "close": 31.375, "volume": 2167.0}, {"date": "2025-09-08", "close": 31.0, "volume": 2034.0}, {"date": "2025-09-09", "close": 31.625, "volume": 1794.0}, {"date": "2025-09-10", "close": 32.25, "volume": 3334.0}, {"date": "2025-09-11", "close": 34.5, "volume": 17752.0}, {"date": "2025-09-12", "close": 32.25, "volume": 7318.0}, {"date": "2025-09-15", "close": 29.5, "volume": 7805.0}, {"date": "2025-09-16", "close": 31.125, "volume": 3397.0}, {"date": "2025-09-17", "close": 29.5, "volume": 46917.0}, {"date": "2025-09-18", "close": 31.75, "volume": 12796.0}, {"date": "2025-09-19", "close": 33.25, "volume": 10504.0}, {"date": "2025-09-22", "close": 30.25, "volume": 7865.0}, {"date": "2025-09-23", "close": 30.25, "volume": 2240.0}, {"date": "2025-09-24", "close": 28.25, "volume": 7056.0}, {"date": "2025-09-25", "close": 28.0, "volume": 4690.0}, {"date": "2025-09-26", "close": 28.5, "volume": 1345.0}, {"date": "2025-09-29", "close": 29.25, "volume": 1798.0}, {"date": "2025-09-30", "close": 27.375, "volume": 2748.0}, {"date": "2025-10-01", "close": 28.5, "volume": 352.0}, {"date": "2025-10-02", "close": 30.375, "volume": 9664.0}, {"date": "2025-10-03", "close": 29.875, "volume": 4012.0}, {"date": "2025-10-06", "close": 34.0, "volume": 6839.0}, {"date": "2025-10-07", "close": 32.75, "volume": 2710.0}, {"date": "2025-10-08", "close": 34.25, "volume": 4030.0}, {"date": "2025-10-09", "close": 33.5, "volume": 1281.0}, {"date": "2025-10-10", "close": 32.375, "volume": 1061.0}, {"date": "2025-10-13", "close": 31.25, "volume": 1584.0}, {"date": "2025-10-14", "close": 32.25, "volume": 1079.0}, {"date": "2025-10-15", "close": 33.0, "volume": 823.0}, {"date": "2025-10-16", "close": 31.25, "volume": 863.0}, {"date": "2025-10-17", "close": 30.5, "volume": 836.0}, {"date": "2025-10-20", "close": 31.2325, "volume": 432.0}, {"date": "2025-10-21", "close": 30.25, "volume": 681.0}, {"date": "2025-10-22", "close": 28.75, "volume": 2087.0}, {"date": "2025-10-23", "close": 29.25, "volume": 1073.0}, {"date": "2025-10-24", "close": 31.0, "volume": 667.0}, {"date": "2025-10-27", "close": 29.75, "volume": 605.0}, {"date": "2025-10-28", "close": 31.25, "volume": 479.0}, {"date": "2025-10-29", "close": 44.0, "volume": 8606896.0}, {"date": "2025-10-30", "close": 44.5, "volume": 97438.0}, {"date": "2025-10-31", "close": 47.0, "volume": 29770.0}, {"date": "2025-11-03", "close": 41.75, "volume": 17819.0}, {"date": "2025-11-04", "close": 42.0, "volume": 14289.0}, {"date": "2025-11-05", "close": 41.25, "volume": 6212.0}, {"date": "2025-11-06", "close": 42.25, "volume": 5189.0}, {"date": "2025-11-07", "close": 43.75, "volume": 4396.0}, {"date": "2025-11-10", "close": 41.75, "volume": 4684.0}, {"date": "2025-11-11", "close": 39.5, "volume": 2405.0}, {"date": "2025-11-12", "close": 40.25, "volume": 3382.0}, {"date": "2025-11-13", "close": 39.25, "volume": 3050.0}, {"date": "2025-11-14", "close": 38.0, "volume": 1735.0}, {"date": "2025-11-17", "close": 37.75, "volume": 975.0}, {"date": "2025-11-18", "close": 37.0, "volume": 1150.0}, {"date": "2025-11-19", "close": 34.75, "volume": 2029.0}, {"date": "2025-11-20", "close": 32.0, "volume": 2104.0}, {"date": "2025-11-21", "close": 33.75, "volume": 1844.0}, {"date": "2025-11-24", "close": 32.25, "volume": 1427.0}, {"date": "2025-11-25", "close": 33.75, "volume": 931.0}, {"date": "2025-11-26", "close": 34.5, "volume": 1034.0}, {"date": "2025-11-28", "close": 33.75, "volume": 631.0}, {"date": "2025-12-01", "close": 31.25, "volume": 2582.0}, {"date": "2025-12-02", "close": 30.0, "volume": 2051.0}, {"date": "2025-12-03", "close": 28.75, "volume": 3356.0}, {"date": "2025-12-04", "close": 32.75, "volume": 4369.0}, {"date": "2025-12-05", "close": 33.0, "volume": 1350.0}, {"date": "2025-12-08", "close": 32.5, "volume": 1290.0}, {"date": "2025-12-09", "close": 34.0, "volume": 1952.0}, {"date": "2025-12-10", "close": 32.0, "volume": 1790.0}, {"date": "2025-12-11", "close": 37.0, "volume": 3617.0}, {"date": "2025-12-12", "close": 34.0, "volume": 1280.0}, {"date": "2025-12-15", "close": 32.25, "volume": 1309.0}, {"date": "2025-12-16", "close": 32.75, "volume": 1112.0}, {"date": "2025-12-17", "close": 31.0, "volume": 930.0}, {"date": "2025-12-18", "close": 31.5, "volume": 1770.0}, {"date": "2025-12-19", "close": 32.75, "volume": 1627.0}, {"date": "2025-12-22", "close": 32.0, "volume": 511.0}, {"date": "2025-12-23", "close": 31.0, "volume": 781.0}, {"date": "2025-12-24", "close": 31.75, "volume": 736.0}, {"date": "2025-12-26", "close": 30.25, "volume": 555.0}, {"date": "2025-12-29", "close": 29.25, "volume": 4025.0}, {"date": "2025-12-30", "close": 29.25, "volume": 4023.0}, {"date": "2025-12-31", "close": 30.0, "volume": 1875.0}, {"date": "2026-01-02", "close": 29.0, "volume": 561.0}, {"date": "2026-01-05", "close": 30.25, "volume": 1015.0}, {"date": "2026-01-06", "close": 31.75, "volume": 113589.0}, {"date": "2026-01-07", "close": 31.0, "volume": 7008.0}, {"date": "2026-01-08", "close": 34.75, "volume": 4742.0}, {"date": "2026-01-09", "close": 32.75, "volume": 1620.0}, {"date": "2026-01-12", "close": 32.5, "volume": 1107.0}, {"date": "2026-01-13", "close": 31.0, "volume": 553.0}, {"date": "2026-01-14", "close": 31.75, "volume": 1066.0}, {"date": "2026-01-15", "close": 29.5, "volume": 2214.0}, {"date": "2026-01-16", "close": 30.25, "volume": 1221.0}, {"date": "2026-01-20", "close": 30.5, "volume": 104654.0}, {"date": "2026-01-21", "close": 29.5, "volume": 4106.0}, {"date": "2026-01-22", "close": 31.0, "volume": 2746.0}, {"date": "2026-01-23", "close": 30.0, "volume": 1042.0}, {"date": "2026-01-26", "close": 29.25, "volume": 2078.0}, {"date": "2026-01-27", "close": 29.0, "volume": 4979.0}, {"date": "2026-01-28", "close": 31.0, "volume": 2284.0}, {"date": "2026-01-29", "close": 30.0, "volume": 674.0}, {"date": "2026-01-30", "close": 30.5, "volume": 1328.0}, {"date": "2026-02-02", "close": 31.0, "volume": 1071.0}, {"date": "2026-02-03", "close": 23.0025, "volume": 9945.0}, {"date": "2026-02-04", "close": 21.1875, "volume": 5395.0}, {"date": "2026-02-05", "close": 17.0, "volume": 6368.0}, {"date": "2026-02-06", "close": 9.4075, "volume": 157089.0}, {"date": "2026-02-09", "close": 7.715, "volume": 49618.0}, {"date": "2026-02-10", "close": 7.625, "volume": 31251.0}, {"date": "2026-02-11", "close": 7.5525, "volume": 22323.0}, {"date": "2026-02-12", "close": 9.0975, "volume": 69064.0}, {"date": "2026-02-13", "close": 8.075, "volume": 555941.0}, {"date": "2026-02-17", "close": 8.2525, "volume": 1210266.0}, {"date": "2026-02-18", "close": 8.925, "volume": 202260.0}, {"date": "2026-02-19", "close": 9.2175, "volume": 50990.0}, {"date": "2026-02-20", "close": 7.6275, "volume": 49278.0}, {"date": "2026-02-23", "close": 6.7575, "volume": 43453.0}, {"date": "2026-02-24", "close": 7.5, "volume": 149020.0}, {"date": "2026-02-25", "close": 7.325, "volume": 36834.0}, {"date": "2026-02-26", "close": 7.45, "volume": 33452.0}, {"date": "2026-02-27", "close": 7.1275, "volume": 35894.0}, {"date": "2026-03-02", "close": 7.0075, "volume": 20627.0}, {"date": "2026-03-03", "close": 7.45, "volume": 42529.0}, {"date": "2026-03-04", "close": 7.665, "volume": 22969.0}, {"date": "2026-03-05", "close": 7.675, "volume": 23905.0}, {"date": "2026-03-06", "close": 7.125, "volume": 20072.0}, {"date": "2026-03-09", "close": 7.075, "volume": 35193.0}, {"date": "2026-03-10", "close": 7.5475, "volume": 219049.0}, {"date": "2026-03-11", "close": 7.2925, "volume": 85509.0}, {"date": "2026-03-12", "close": 7.725, "volume": 46275.0}, {"date": "2026-03-13", "close": 8.1025, "volume": 138914.0}, {"date": "2026-03-16", "close": 7.55, "volume": 107037.0}, {"date": "2026-03-17", "close": 7.2375, "volume": 27534.0}, {"date": "2026-03-18", "close": 7.35, "volume": 21729.0}, {"date": "2026-03-19", "close": 6.75, "volume": 41580.0}, {"date": "2026-03-20", "close": 6.6425, "volume": 73381.0}, {"date": "2026-03-23", "close": 5.875, "volume": 119688.0}, {"date": "2026-03-24", "close": 5.295, "volume": 32282.0}, {"date": "2026-03-25", "close": 5.265, "volume": 29573.0}, {"date": "2026-03-26", "close": 5.205, "volume": 16155.0}, {"date": "2026-03-27", "close": 5.05, "volume": 8380.0}, {"date": "2026-03-30", "close": 4.725, "volume": 22258.0}, {"date": "2026-03-31", "close": 4.975, "volume": 33481.0}, {"date": "2026-04-01", "close": 5.2625, "volume": 24013.0}, {"date": "2026-04-02", "close": 5.0125, "volume": 7852.0}, {"date": "2026-04-06", "close": 5.2425, "volume": 15906.0}, {"date": "2026-04-07", "close": 5.35, "volume": 11596.0}, {"date": "2026-04-08", "close": 5.5, "volume": 14201.0}, {"date": "2026-04-09", "close": 5.1525, "volume": 8818.0}, {"date": "2026-04-10", "close": 4.8775, "volume": 14445.0}, {"date": "2026-04-13", "close": 4.9225, "volume": 13710.0}, {"date": "2026-04-14", "close": 5.0525, "volume": 175237.0}, {"date": "2026-04-15", "close": 4.7275, "volume": 61599.0}, {"date": "2026-04-16", "close": 4.925, "volume": 48944.0}, {"date": "2026-04-17", "close": 5.195, "volume": 25231.0}, {"date": "2026-04-20", "close": 4.8525, "volume": 19403.0}, {"date": "2026-04-21", "close": 4.7675, "volume": 11635.0}, {"date": "2026-04-22", "close": 4.845, "volume": 3469.0}, {"date": "2026-04-23", "close": 4.775, "volume": 4433.0}, {"date": "2026-04-24", "close": 4.7925, "volume": 6420.0}, {"date": "2026-04-27", "close": 5.0, "volume": 9322.0}, {"date": "2026-04-28", "close": 4.77, "volume": 5371.0}, {"date": "2026-04-29", "close": 4.685, "volume": 5189.0}, {"date": "2026-04-30", "close": 3.69, "volume": 82175.0}, {"date": "2026-05-01", "close": 3.8125, "volume": 18949.0}, {"date": "2026-05-04", "close": 3.7401, "volume": 85091.0}, {"date": "2026-05-05", "close": 3.99, "volume": 76370.0}, {"date": "2026-05-06", "close": 6.04, "volume": 64131740.0}, {"date": "2026-05-07", "close": 7.82, "volume": 10258010.0}, {"date": "2026-05-08", "close": 7.53, "volume": 1460833.0}, {"date": "2026-05-11", "close": 7.21, "volume": 488950.0}, {"date": "2026-05-12", "close": 12.01, "volume": 19408130.0}, {"date": "2026-05-13", "close": 12.14, "volume": 1781916.0}, {"date": "2026-05-14", "close": 9.56, "volume": 465739.0}, {"date": "2026-05-15", "close": 13.63, "volume": 1374290.0}, {"date": "2026-05-18", "close": 12.25, "volume": 239159.0}, {"date": "2026-05-19", "close": 11.45, "volume": 77775.0}, {"date": "2026-05-20", "close": 11.4, "volume": 78569.0}, {"date": "2026-05-21", "close": 12.46, "volume": 180003.0}, {"date": "2026-05-22", "close": 11.99, "volume": 83906.0}, {"date": "2026-05-26", "close": 11.43, "volume": 79773.0}, {"date": "2026-05-27", "close": 11.14, "volume": 55121.0}, {"date": "2026-05-28", "close": 11.66, "volume": 70626.0}, {"date": "2026-05-29", "close": 10.57, "volume": 51069.0}, {"date": "2026-06-01", "close": 9.12, "volume": 93691.0}, {"date": "2026-06-02", "close": 8.0, "volume": 54537.0}, {"date": "2026-06-03", "close": 8.01, "volume": 44546.0}, {"date": "2026-06-04", "close": 8.19, "volume": 59475.0}, {"date": "2026-06-05", "close": 7.89, "volume": 36840.0}, {"date": "2026-06-08", "close": 7.39, "volume": 39975.0}, {"date": "2026-06-09", "close": 6.8, "volume": 57042.0}, {"date": "2026-06-10", "close": 6.34, "volume": 43216.0}, {"date": "2026-06-11", "close": 6.555, "volume": 25353.0}, {"date": "2026-06-12", "close": 6.15, "volume": 27973.0}, {"date": "2026-06-15", "close": 6.3, "volume": 20702.0}, {"date": "2026-06-16", "close": 6.1, "volume": 26041.0}, {"date": "2026-06-17", "close": 5.89, "volume": 389785.0}, {"date": "2026-06-18", "close": 6.2, "volume": 34710.0}, {"date": "2026-06-22", "close": 5.89, "volume": 26449.0}, {"date": "2026-06-23", "close": 6.18, "volume": 32349.0}, {"date": "2026-06-24", "close": 6.3, "volume": 4990.0}, {"date": "2026-06-25", "close": 7.4, "volume": 117281.0}, {"date": "2026-06-26", "close": 6.97, "volume": 81263.0}, {"date": "2026-06-29", "close": 7.03, "volume": 8405.0}, {"date": "2026-06-30", "close": 6.65, "volume": 5675.0}, {"date": "2026-07-01", "close": 6.7042, "volume": 96878.0}, {"date": "2026-07-02", "close": 6.27, "volume": 14172.0}, {"date": "2026-07-06", "close": 6.44, "volume": 18376.0}, {"date": "2026-07-07", "close": 6.2, "volume": 7066.0}, {"date": "2026-07-08", "close": 5.73, "volume": 20351.0}, {"date": "2026-07-09", "close": 5.93, "volume": 35397.0}, {"date": "2026-07-10", "close": 6.06, "volume": 14307.0}, {"date": "2026-07-13", "close": 5.54, "volume": 20564.0}, {"date": "2026-07-14", "close": 6.06, "volume": 18781.0}, {"date": "2026-07-15", "close": 6.73, "volume": 26100460.0}, {"date": "2026-07-16", "close": 7.12, "volume": 457931.0}, {"date": "2026-07-17", "close": 6.42, "volume": 117828.0}, {"date": "2026-07-20", "close": 5.43, "volume": 250174.0}, {"date": "2026-07-21", "close": 4.54, "volume": 186507.0}, {"date": "2026-07-22", "close": 4.45, "volume": 60062.0}, {"date": "2026-07-23", "close": 3.99, "volume": 76182.0}, {"date": "2026-07-24", "close": 3.93, "volume": 32967.0}, {"date": "2026-07-27", "close": 3.92, "volume": 30266.0}, {"date": "2026-07-28", "close": 3.61, "volume": 49603.0}, {"date": "2026-07-29", "close": 3.41, "volume": 25056.0}, {"date": "2026-07-30", "close": 3.47, "volume": 35765.0}, {"date": "2026-07-31", "close": 3.28, "volume": 26737.0}, {"date": "2026-08-03", "close": 3.45, "volume": 41872.0}, {"date": "2026-08-04", "close": 4.42, "volume": 103692.0}, {"date": "2026-08-05", "close": 4.1, "volume": 86686.0}, {"date": "2026-08-06", "close": 4.36, "volume": 36457.0}, {"date": "2026-08-07", "close": 4.21, "volume": 25446.0}, {"date": "2026-08-10", "close": 4.53, "volume": 69784.0}, {"date": "2026-08-11", "close": 4.39, "volume": 42866.0}, {"date": "2026-08-12", "close": 4.42, "volume": 15183.0}, {"date": "2026-08-13", "close": 4.3, "volume": 36408.0}, {"date": "2026-08-14", "close": 4.27, "volume": 26009.0}, {"date": "2026-08-17", "close": 4.06, "volume": 27709.0}, {"date": "2026-08-18", "close": 4.25, "volume": 48947.0}, {"date": "2026-08-19", "close": 4.43, "volume": 27181.0}, {"date": "2026-08-20", "close": 4.52, "volume": 27832.0}, {"date": "2026-08-21", "close": 4.86, "volume": 71125.0}, {"date": "2026-08-24", "close": 5.035, "volume": 22643.0}, {"date": "2026-08-25", "close": 4.925, "volume": 81862.0}, {"date": "2026-08-26", "close": 4.89, "volume": 15092.0}, {"date": "2026-08-27", "close": 4.735, "volume": 41081.0}, {"date": "2026-08-28", "close": 4.57, "volume": 26720.0}, {"date": "2026-08-31", "close": 4.57, "volume": 9638.0}, {"date": "2026-09-01", "close": 4.35, "volume": 29517.0}, {"date": "2026-09-02", "close": 4.54, "volume": 23297.0}, {"date": "2026-09-03", "close": 4.53, "volume": 14673.0}, {"date": "2026-09-04", "close": 4.31, "volume": 47568.0}, {"date": "2026-09-08", "close": 4.19, "volume": 18298.0}, {"date": "2026-09-09", "close": 4.02, "volume": 15648.0}, {"date": "2026-09-10", "close": 4.02, "volume": 11381.0}, {"date": "2026-09-11", "close": 4.165, "volume": 19816.0}, {"date": "2026-09-14", "close": 4.27, "volume": 16826.0}, {"date": "2026-09-15", "close": 4.08, "volume": 547184.0}, {"date": "2026-09-16", "close": 3.91, "volume": 22562.0}, {"date": "2026-09-17", "close": 3.76, "volume": 33601.0}, {"date": "2026-09-18", "close": 3.83, "volume": 8276.0}], "refreshing": true}