{"ticker": "ONCO", "overview": {"cik": "1782107", "ticker": "ONCO", "name": "Onconetix, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "425", "date": "2026-08-06", "title": "FORM 425", "accession": "0001213900-26-085931", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "CURRENT REPORT", "accession": "0001213900-26-082879", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0001213900-26-081732", "price_sensitive": false}, {"form": "425", "date": "2026-07-07", "title": "FORM 425", "accession": "0001213900-26-075776", "price_sensitive": false}, {"form": "425", "date": "2026-06-24", "title": "FORM 425", "accession": "0001213900-26-071316", "price_sensitive": false}, {"form": "424B3", "date": "2026-06-17", "title": "PROSPECTUS", "accession": "0001213900-26-069508", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-16", "title": "Form EFFECT", "accession": "9999999995-26-002024", "price_sensitive": false}, {"form": "S-1", "date": "2026-06-09", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-066400", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "CURRENT REPORT", "accession": "0001213900-26-058997", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "CURRENT REPORT", "accession": "0001213900-26-056109", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-13", "title": "QUARTERLY REPORT", "accession": "0001213900-26-055483", "price_sensitive": true}, {"form": "424B3", "date": "2026-05-12", "title": "PROSPECTUS", "accession": "0001213900-26-054634", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-05-11", "title": "Form EFFECT", "accession": "9999999995-26-001568", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-05-07", "title": "Form EFFECT", "accession": "9999999995-26-001545", "price_sensitive": false}, {"form": "S-1/A", "date": "2026-05-07", "title": "AMENDMENT NO. 1 TO FORM S-1", "accession": "0001213900-26-053255", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-07", "title": "Form CORRESP", "accession": "0001213900-26-053206", "price_sensitive": false}, {"form": "POS AM", "date": "2026-05-07", "title": "POST-EFFECTIVE AMENDMENT NO. 1 TO FORM S-1", "accession": "0001213900-26-052963", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-05-05", "title": "Form UPLOAD", "accession": "0000000000-26-004583", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-04", "title": "CURRENT REPORT", "accession": "0001213900-26-051575", "price_sensitive": true}, {"form": "S-1", "date": "2026-04-28", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-048535", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-24", "title": "CURRENT REPORT", "accession": "0001213900-26-047577", "price_sensitive": true}, {"form": "4", "date": "2026-04-22", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-04-21", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-04-16", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000017", "price_sensitive": false}, {"form": "3", "date": "2026-04-16", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000016", "price_sensitive": false}]}, "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": "ONCO", "has_prices": true, "as_of": "2026-09-22", "last": 0.6831, "prev_close": 0.6549, "change": 0.028200000000000003, "change_pct": 0.04306000916170408, "session_volume": 165361.0, "vwap_5": 0.6604731695385503, "vwap_20": 0.895003552724436, "vwap_60": 0.9135154675432035, "vwap_250": 5.745314872993674, "high_52w": 158.0, "low_52w": 0.6123, "avg_volume_20": 572400.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001213900-26-081732", "src": "13DG", "ticker": "ONCO", "cik": "1782107", "company": "Onconetix, Inc.", "company_raw": "Onconetix, Inc.", "who": "Keystone Capital Partners, LLC", "who_key": "KEYSTONE CAPITAL PARTNERS, 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": "KEYSTONE CAPITAL PARTNERS, LLC takes a 6.1% passive stake in ONCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1865973/0001213900-26-081732-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142072}], "recent_buys": [], "institutional": [{"id": "13DG-0001213900-26-081732", "src": "13DG", "ticker": "ONCO", "cik": "1782107", "company": "Onconetix, Inc.", "company_raw": "Onconetix, Inc.", "who": "Keystone Capital Partners, LLC", "who_key": "KEYSTONE CAPITAL PARTNERS, 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": "KEYSTONE CAPITAL PARTNERS, LLC takes a 6.1% passive stake in ONCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1865973/0001213900-26-081732-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142072}], "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": "Onconetix, Inc.  - Common Stock", "new_value": "Onconetix, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001782107", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001782107", "applied": 1, "detected_at": "2026-10-26T18:52:23.087094"}]}, "key_people": [], "activity": [], "announcements": [{"form": "425", "date": "2026-08-06", "title": "FORM 425", "accession": "0001213900-26-085931", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "CURRENT REPORT", "accession": "0001213900-26-082879", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0001213900-26-081732", "price_sensitive": false}, {"form": "425", "date": "2026-07-07", "title": "FORM 425", "accession": "0001213900-26-075776", "price_sensitive": false}, {"form": "425", "date": "2026-06-24", "title": "FORM 425", "accession": "0001213900-26-071316", "price_sensitive": false}, {"form": "424B3", "date": "2026-06-17", "title": "PROSPECTUS", "accession": "0001213900-26-069508", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-16", "title": "Form EFFECT", "accession": "9999999995-26-002024", "price_sensitive": false}, {"form": "S-1", "date": "2026-06-09", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-066400", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "CURRENT REPORT", "accession": "0001213900-26-058997", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "CURRENT REPORT", "accession": "0001213900-26-056109", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-13", "title": "QUARTERLY REPORT", "accession": "0001213900-26-055483", "price_sensitive": true}, {"form": "424B3", "date": "2026-05-12", "title": "PROSPECTUS", "accession": "0001213900-26-054634", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-05-11", "title": "Form EFFECT", "accession": "9999999995-26-001568", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-05-07", "title": "Form EFFECT", "accession": "9999999995-26-001545", "price_sensitive": false}, {"form": "S-1/A", "date": "2026-05-07", "title": "AMENDMENT NO. 1 TO FORM S-1", "accession": "0001213900-26-053255", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-07", "title": "Form CORRESP", "accession": "0001213900-26-053206", "price_sensitive": false}, {"form": "POS AM", "date": "2026-05-07", "title": "POST-EFFECTIVE AMENDMENT NO. 1 TO FORM S-1", "accession": "0001213900-26-052963", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-05-05", "title": "Form UPLOAD", "accession": "0000000000-26-004583", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-04", "title": "CURRENT REPORT", "accession": "0001213900-26-051575", "price_sensitive": true}, {"form": "S-1", "date": "2026-04-28", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-048535", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-24", "title": "CURRENT REPORT", "accession": "0001213900-26-047577", "price_sensitive": true}, {"form": "4", "date": "2026-04-22", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-04-21", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-04-16", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000017", "price_sensitive": false}, {"form": "3", "date": "2026-04-16", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000016", "price_sensitive": false}], "performance": {"ticker": "ONCO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-02-18", "close": 9761904.7613, "volume": 1.0}, {"date": "2022-02-22", "close": 9688775.5096, "volume": 1.0}, {"date": "2022-02-23", "close": 8469387.7546, "volume": null}, {"date": "2022-02-24", "close": 7279778.9111, "volume": null}, {"date": "2022-02-25", "close": 7542517.0063, "volume": null}, {"date": "2022-02-28", "close": 8435374.1491, "volume": null}, {"date": "2022-03-01", "close": 9629251.7001, "volume": null}, {"date": "2022-03-02", "close": 10438775.5095, "volume": null}, {"date": "2022-03-03", "close": 10714285.7136, "volume": null}, {"date": "2022-03-04", "close": 10459183.6728, "volume": null}, {"date": "2022-03-07", "close": 10459183.6728, "volume": null}, {"date": "2022-03-08", "close": 10355442.1762, "volume": null}, {"date": "2022-03-09", "close": 10391156.4619, "volume": null}, {"date": "2022-03-10", "close": 11054421.768, "volume": null}, {"date": "2022-03-11", "close": 10562925.1694, "volume": null}, {"date": "2022-03-14", "close": 10518707.4823, "volume": null}, {"date": "2022-03-15", "close": 11547619.0469, "volume": null}, {"date": "2022-03-16", "close": 7142857.1424, "volume": 3.0}, {"date": "2022-03-17", "close": 6940476.19, "volume": null}, {"date": "2022-03-18", "close": 6785714.2853, "volume": null}, {"date": "2022-03-21", "close": 7141156.4621, "volume": null}, {"date": "2022-03-22", "close": 7903061.224, "volume": null}, {"date": "2022-03-23", "close": 8743197.2784, "volume": null}, {"date": "2022-03-24", "close": 8780612.2443, "volume": null}, {"date": "2022-03-25", "close": 8692176.8702, "volume": null}, {"date": "2022-03-28", "close": 8331632.6525, "volume": null}, {"date": "2022-03-29", "close": 8826530.6117, "volume": null}, {"date": "2022-03-30", "close": 9156462.5844, "volume": null}, {"date": "2022-03-31", "close": 9608843.5368, "volume": null}, {"date": "2022-04-01", "close": 10530612.2442, "volume": null}, {"date": "2022-04-04", "close": 10714285.7136, "volume": null}, {"date": "2022-04-05", "close": 10693877.5503, "volume": null}, {"date": "2022-04-06", "close": 10034013.6048, "volume": null}, {"date": "2022-04-07", "close": 1729591.8366, "volume": 33.0}, {"date": "2022-04-08", "close": 1845238.0951, "volume": 63.0}, {"date": "2022-04-11", "close": 1369047.619, "volume": 11.0}, {"date": "2022-04-12", "close": 1130952.3809, "volume": 8.0}, {"date": "2022-04-13", "close": 1051020.4081, "volume": 8.0}, {"date": "2022-04-14", "close": 1047619.0476, "volume": 11.0}, {"date": "2022-04-18", "close": 1032312.9251, "volume": 5.0}, {"date": "2022-04-19", "close": 1037414.9659, "volume": 5.0}, {"date": "2022-04-20", "close": 969387.755, "volume": 5.0}, {"date": "2022-04-21", "close": 858843.5374, "volume": 8.0}, {"date": "2022-04-22", "close": 824829.9319, "volume": 4.0}, {"date": "2022-04-25", "close": 778911.5646, "volume": 2.0}, {"date": "2022-04-26", "close": 707482.9932, "volume": 4.0}, {"date": "2022-04-27", "close": 690476.1904, "volume": 7.0}, {"date": "2022-04-28", "close": 622448.9796, "volume": 4.0}, {"date": "2022-04-29", "close": 610544.2176, "volume": 6.0}, {"date": "2022-05-02", "close": 568027.2108, "volume": 3.0}, {"date": "2022-05-03", "close": 1096938.7754, "volume": 208.0}, {"date": "2022-05-04", "close": 738095.238, "volume": 32.0}, {"date": "2022-05-05", "close": 627551.0204, "volume": 10.0}, {"date": "2022-05-06", "close": 639455.7823, "volume": 17.0}, {"date": "2022-05-09", "close": 921768.7074, "volume": 209.0}, {"date": "2022-05-10", "close": 862244.8979, "volume": 100.0}, {"date": "2022-05-11", "close": 1022108.8435, "volume": 152.0}, {"date": "2022-05-12", "close": 1141156.4625, "volume": 122.0}, {"date": "2022-05-13", "close": 962585.034, "volume": 39.0}, {"date": "2022-05-16", "close": 697278.9115, "volume": 15.0}, {"date": "2022-05-17", "close": 821428.5714, "volume": 55.0}, {"date": "2022-05-18", "close": 790816.3265, "volume": 14.0}, {"date": "2022-05-19", "close": 739795.9183, "volume": 16.0}, {"date": "2022-05-20", "close": 707482.9932, "volume": 6.0}, {"date": "2022-05-23", "close": 704081.6326, "volume": 5.0}, {"date": "2022-05-24", "close": 700680.2721, "volume": 6.0}, {"date": "2022-05-25", "close": 731292.517, "volume": 4.0}, {"date": "2022-05-26", "close": 739795.9183, "volume": 5.0}, {"date": "2022-05-27", "close": 702380.9523, "volume": 3.0}, {"date": "2022-05-31", "close": 750000.0, "volume": 5.0}, {"date": "2022-06-01", "close": 690476.1904, "volume": 3.0}, {"date": "2022-06-02", "close": 673469.3877, "volume": 5.0}, {"date": "2022-06-03", "close": 654761.9047, "volume": 2.0}, {"date": "2022-06-06", "close": 620748.2993, "volume": 2.0}, {"date": "2022-06-07", "close": 590136.0544, "volume": 2.0}, {"date": "2022-06-08", "close": 641156.4625, "volume": 4.0}, {"date": "2022-06-09", "close": 573129.2517, "volume": 2.0}, {"date": "2022-06-10", "close": 552721.0884, "volume": 1.0}, {"date": "2022-06-13", "close": 476190.4762, "volume": 2.0}, {"date": "2022-06-14", "close": 442176.8707, "volume": 1.0}, {"date": "2022-06-15", "close": 476190.4762, "volume": 12.0}, {"date": "2022-06-16", "close": 418367.3469, "volume": 3.0}, {"date": "2022-06-17", "close": 418367.3469, "volume": 4.0}, {"date": "2022-06-21", "close": 401360.5442, "volume": 2.0}, {"date": "2022-06-22", "close": 374149.6598, "volume": 2.0}, {"date": "2022-06-23", "close": 401360.5442, "volume": 4.0}, {"date": "2022-06-24", "close": 433673.4694, "volume": 4.0}, {"date": "2022-06-27", "close": 426870.7483, "volume": 2.0}, {"date": "2022-06-28", "close": 394557.8231, "volume": 2.0}, {"date": "2022-06-29", "close": 371598.6394, "volume": 1.0}, {"date": "2022-06-30", "close": 362244.8979, "volume": 1.0}, {"date": "2022-07-01", "close": 365646.2585, "volume": 1.0}, {"date": "2022-07-05", "close": 399659.8639, "volume": 2.0}, {"date": "2022-07-06", "close": 360544.2177, "volume": 1.0}, {"date": "2022-07-07", "close": 391156.4626, "volume": 6.0}, {"date": "2022-07-08", "close": 377551.0204, "volume": 1.0}, {"date": "2022-07-11", "close": 370748.2993, "volume": 3.0}, {"date": "2022-07-12", "close": 355442.1768, "volume": 2.0}, {"date": "2022-07-13", "close": 346938.7755, "volume": 2.0}, {"date": "2022-07-14", "close": 314625.8503, "volume": 2.0}, {"date": "2022-07-15", "close": 314625.8503, "volume": 1.0}, {"date": "2022-07-18", "close": 323129.2517, "volume": 1.0}, {"date": "2022-07-19", "close": 331632.653, "volume": 2.0}, {"date": "2022-07-20", "close": 358843.5374, "volume": 10.0}, {"date": "2022-07-21", "close": 348639.4558, "volume": 2.0}, {"date": "2022-07-22", "close": 324829.932, "volume": 1.0}, {"date": "2022-07-25", "close": 321428.5714, "volume": 1.0}, {"date": "2022-07-26", "close": 348639.4558, "volume": 10.0}, {"date": "2022-07-27", "close": 534013.6054, "volume": 488.0}, {"date": "2022-07-28", "close": 505102.0408, "volume": 25.0}, {"date": "2022-07-29", "close": 569727.8911, "volume": 20.0}, {"date": "2022-08-01", "close": 450680.2721, "volume": 8.0}, {"date": "2022-08-02", "close": 409863.9456, "volume": 5.0}, {"date": "2022-08-03", "close": 437074.8299, "volume": 4.0}, {"date": "2022-08-04", "close": 467687.0748, "volume": 7.0}, {"date": "2022-08-05", "close": 414965.9864, "volume": 4.0}, {"date": "2022-08-08", "close": 435374.1496, "volume": 3.0}, {"date": "2022-08-09", "close": 423469.3877, "volume": 2.0}, {"date": "2022-08-10", "close": 418367.3469, "volume": 1.0}, {"date": "2022-08-11", "close": 408163.2653, "volume": 2.0}, {"date": "2022-08-12", "close": 404761.9047, "volume": 1.0}, {"date": "2022-08-15", "close": 414965.9864, "volume": 5.0}, {"date": "2022-08-16", "close": 433673.4694, "volume": 6.0}, {"date": "2022-08-17", "close": 1299319.7278, "volume": 906.0}, {"date": "2022-08-18", "close": 728741.4966, "volume": 135.0}, {"date": "2022-08-19", "close": 644557.8231, "volume": 43.0}, {"date": "2022-08-22", "close": 591836.7347, "volume": 21.0}, {"date": "2022-08-23", "close": 556122.4489, "volume": 10.0}, {"date": "2022-08-24", "close": 552721.0884, "volume": 7.0}, {"date": "2022-08-25", "close": 494897.9592, "volume": 8.0}, {"date": "2022-08-26", "close": 457482.9932, "volume": 5.0}, {"date": "2022-08-29", "close": 484693.8775, "volume": 13.0}, {"date": "2022-08-30", "close": 568027.2108, "volume": 85.0}, {"date": "2022-08-31", "close": 535714.2857, "volume": 7.0}, {"date": "2022-09-01", "close": 465986.3945, "volume": 5.0}, {"date": "2022-09-02", "close": 471088.4353, "volume": 5.0}, {"date": "2022-09-06", "close": 464285.7143, "volume": 4.0}, {"date": "2022-09-07", "close": 488095.2381, "volume": 3.0}, {"date": "2022-09-08", "close": 476190.4762, "volume": 2.0}, {"date": "2022-09-09", "close": 493197.2789, "volume": 2.0}, {"date": "2022-09-12", "close": 494897.9592, "volume": 2.0}, {"date": "2022-09-13", "close": 465986.3945, "volume": 3.0}, {"date": "2022-09-14", "close": 474489.7959, "volume": 3.0}, {"date": "2022-09-15", "close": 465986.3945, "volume": 4.0}, {"date": "2022-09-16", "close": 450680.2721, "volume": 3.0}, {"date": "2022-09-19", "close": 430272.1088, "volume": 1.0}, {"date": "2022-09-20", "close": 370748.2993, "volume": 4.0}, {"date": "2022-09-21", "close": 340136.0544, "volume": 2.0}, {"date": "2022-09-22", "close": 319727.8911, "volume": 2.0}, {"date": "2022-09-23", "close": 302721.0884, "volume": 2.0}, {"date": "2022-09-26", "close": 297619.0476, "volume": 1.0}, {"date": "2022-09-27", "close": 302721.0884, "volume": 4.0}, {"date": "2022-09-28", "close": 312925.17, "volume": 2.0}, {"date": "2022-09-29", "close": 292517.0068, "volume": 2.0}, {"date": "2022-09-30", "close": 290816.3265, "volume": 1.0}, {"date": "2022-10-03", "close": 289115.6462, "volume": 1.0}, {"date": "2022-10-04", "close": 304421.7687, "volume": 1.0}, {"date": "2022-10-05", "close": 304421.7687, "volume": 1.0}, {"date": "2022-10-06", "close": 301020.4081, "volume": 14.0}, {"date": "2022-10-07", "close": 289115.6462, "volume": 5.0}, {"date": "2022-10-10", "close": 287414.966, "volume": 3.0}, {"date": "2022-10-11", "close": 270408.1632, "volume": 13.0}, {"date": "2022-10-12", "close": 239795.9184, "volume": 8.0}, {"date": "2022-10-13", "close": 241496.5986, "volume": 7.0}, {"date": "2022-10-14", "close": 214285.7143, "volume": 5.0}, {"date": "2022-10-17", "close": 221088.4354, "volume": 3.0}, {"date": "2022-10-18", "close": 219387.7551, "volume": 4.0}, {"date": "2022-10-19", "close": 217687.0748, "volume": 2.0}, {"date": "2022-10-20", "close": 210884.3537, "volume": 2.0}, {"date": "2022-10-21", "close": 212585.034, "volume": 2.0}, {"date": "2022-10-24", "close": 198979.5918, "volume": 1.0}, {"date": "2022-10-25", "close": 209183.6735, "volume": 1.0}, {"date": "2022-10-26", "close": 209183.6735, "volume": 1.0}, {"date": "2022-10-27", "close": 214285.7143, "volume": 1.0}, {"date": "2022-10-28", "close": 207482.9932, "volume": 1.0}, {"date": "2022-10-31", "close": 210884.3537, "volume": 1.0}, {"date": "2022-11-01", "close": 212585.034, "volume": 1.0}, {"date": "2022-11-02", "close": 209183.6735, "volume": 1.0}, {"date": "2022-11-03", "close": 202380.9524, "volume": 1.0}, {"date": "2022-11-04", "close": 195578.2313, "volume": 2.0}, {"date": "2022-11-07", "close": 192176.8707, "volume": null}, {"date": "2022-11-08", "close": 180272.1088, "volume": 1.0}, {"date": "2022-11-09", "close": 156445.5782, "volume": 1.0}, {"date": "2022-11-10", "close": 181972.7891, "volume": 37.0}, {"date": "2022-11-11", "close": 232993.1973, "volume": 12.0}, {"date": "2022-11-14", "close": 248299.3197, "volume": 6.0}, {"date": "2022-11-15", "close": 229574.8299, "volume": 2.0}, {"date": "2022-11-16", "close": 207482.9932, "volume": 1.0}, {"date": "2022-11-17", "close": 193877.551, "volume": 1.0}, {"date": "2022-11-18", "close": 193877.551, "volume": 1.0}, {"date": "2022-11-21", "close": 217687.0748, "volume": 33.0}, {"date": "2022-11-22", "close": 209183.6735, "volume": 5.0}, {"date": "2022-11-23", "close": 210884.3537, "volume": 2.0}, {"date": "2022-11-25", "close": 205782.3129, "volume": 1.0}, {"date": "2022-11-28", "close": 209183.6735, "volume": 2.0}, {"date": "2022-11-29", "close": 205782.3129, "volume": 1.0}, {"date": "2022-11-30", "close": 215986.3945, "volume": 1.0}, {"date": "2022-12-01", "close": 216836.7347, "volume": 3.0}, {"date": "2022-12-02", "close": 221088.4354, "volume": 1.0}, {"date": "2022-12-05", "close": 214285.7143, "volume": 1.0}, {"date": "2022-12-06", "close": 197278.9116, "volume": 2.0}, {"date": "2022-12-07", "close": 195578.2313, "volume": null}, {"date": "2022-12-08", "close": 197278.9116, "volume": 1.0}, {"date": "2022-12-09", "close": 210884.3537, "volume": 3.0}, {"date": "2022-12-12", "close": 221088.4354, "volume": 3.0}, {"date": "2022-12-13", "close": 210884.3537, "volume": 1.0}, {"date": "2022-12-14", "close": 202380.9524, "volume": 1.0}, {"date": "2022-12-15", "close": 198979.5918, "volume": 1.0}, {"date": "2022-12-16", "close": 185374.1496, "volume": 1.0}, {"date": "2022-12-19", "close": 176870.7483, "volume": 1.0}, {"date": "2022-12-20", "close": 176870.7483, "volume": 1.0}, {"date": "2022-12-21", "close": 181972.7891, "volume": 1.0}, {"date": "2022-12-22", "close": 181972.7891, "volume": 1.0}, {"date": "2022-12-23", "close": 175170.068, "volume": 1.0}, {"date": "2022-12-27", "close": 171768.7075, "volume": 1.0}, {"date": "2022-12-28", "close": 173469.3877, "volume": 1.0}, {"date": "2022-12-29", "close": 181972.7891, "volume": 2.0}, {"date": "2022-12-30", "close": 187074.8299, "volume": 1.0}, {"date": "2023-01-03", "close": 190476.1905, "volume": 1.0}, {"date": "2023-01-04", "close": 195578.2313, "volume": 1.0}, {"date": "2023-01-05", "close": 198979.5918, "volume": 1.0}, {"date": "2023-01-06", "close": 197278.9116, "volume": null}, {"date": "2023-01-09", "close": 194727.8911, "volume": 1.0}, {"date": "2023-01-10", "close": 214285.7143, "volume": 3.0}, {"date": "2023-01-11", "close": 219387.7551, "volume": 2.0}, {"date": "2023-01-12", "close": 210884.3537, "volume": 1.0}, {"date": "2023-01-13", "close": 212585.034, "volume": null}, {"date": "2023-01-17", "close": 200680.2721, "volume": 1.0}, {"date": "2023-01-18", "close": 205782.3129, "volume": 1.0}, {"date": "2023-01-19", "close": 212585.034, "volume": 2.0}, {"date": "2023-01-20", "close": 232993.1973, "volume": 4.0}, {"date": "2023-01-23", "close": 226190.4762, "volume": 1.0}, {"date": "2023-01-24", "close": 221088.4354, "volume": 1.0}, {"date": "2023-01-25", "close": 222789.1156, "volume": 1.0}, {"date": "2023-01-26", "close": 217687.0748, "volume": 1.0}, {"date": "2023-01-27", "close": 219387.7551, "volume": 1.0}, {"date": "2023-01-30", "close": 219387.7551, "volume": 1.0}, {"date": "2023-01-31", "close": 209183.6735, "volume": 1.0}, {"date": "2023-02-01", "close": 212585.034, "volume": 5.0}, {"date": "2023-02-02", "close": 212585.034, "volume": 1.0}, {"date": "2023-02-03", "close": 210884.3537, "volume": null}, {"date": "2023-02-06", "close": 214285.7143, "volume": 1.0}, {"date": "2023-02-07", "close": 209183.6735, "volume": 1.0}, {"date": "2023-02-08", "close": 204081.6326, "volume": 1.0}, {"date": "2023-02-09", "close": 200680.2721, "volume": 1.0}, {"date": "2023-02-10", "close": 195578.2313, "volume": 1.0}, {"date": "2023-02-13", "close": 198979.5918, "volume": 1.0}, {"date": "2023-02-14", "close": 265306.1224, "volume": 531.0}, {"date": "2023-02-15", "close": 221088.4354, "volume": 18.0}, {"date": "2023-02-16", "close": 226190.4762, "volume": 6.0}, {"date": "2023-02-17", "close": 210884.3537, "volume": 4.0}, {"date": "2023-02-21", "close": 200680.2721, "volume": 2.0}, {"date": "2023-02-22", "close": 193877.551, "volume": 2.0}, {"date": "2023-02-23", "close": 202380.9524, "volume": 3.0}, {"date": "2023-02-24", "close": 193877.551, "volume": 2.0}, {"date": "2023-02-27", "close": 193877.551, "volume": 1.0}, {"date": "2023-02-28", "close": 198979.5918, "volume": 1.0}, {"date": "2023-03-01", "close": 193877.551, "volume": 1.0}, {"date": "2023-03-02", "close": 190476.1905, "volume": 1.0}, {"date": "2023-03-03", "close": 195578.2313, "volume": 1.0}, {"date": "2023-03-06", "close": 197278.9116, "volume": 1.0}, {"date": "2023-03-07", "close": 190476.1905, "volume": 1.0}, {"date": "2023-03-08", "close": 193877.551, "volume": 1.0}, {"date": "2023-03-09", "close": 195578.2313, "volume": 2.0}, {"date": "2023-03-10", "close": 181768.7075, "volume": 1.0}, {"date": "2023-03-13", "close": 178571.4286, "volume": 1.0}, {"date": "2023-03-14", "close": 181972.7891, "volume": null}, {"date": "2023-03-15", "close": 181972.7891, "volume": null}, {"date": "2023-03-16", "close": 185374.1496, "volume": 1.0}, {"date": "2023-03-17", "close": 178571.4286, "volume": 1.0}, {"date": "2023-03-20", "close": 176870.7483, "volume": null}, {"date": "2023-03-21", "close": 178571.4286, "volume": 3.0}, {"date": "2023-03-22", "close": 176020.4082, "volume": 1.0}, {"date": "2023-03-23", "close": 173469.3877, "volume": null}, {"date": "2023-03-24", "close": 175170.068, "volume": null}, {"date": "2023-03-27", "close": 175170.068, "volume": null}, {"date": "2023-03-28", "close": 171768.7075, "volume": 1.0}, {"date": "2023-03-29", "close": 173469.3877, "volume": null}, {"date": "2023-03-30", "close": 174778.9116, "volume": null}, {"date": "2023-03-31", "close": 181972.7891, "volume": 1.0}, {"date": "2023-04-03", "close": 181972.7891, "volume": null}, {"date": "2023-04-04", "close": 175170.068, "volume": null}, {"date": "2023-04-05", "close": 175170.068, "volume": null}, {"date": "2023-04-06", "close": 178571.4286, "volume": null}, {"date": "2023-04-10", "close": 171768.7075, "volume": 1.0}, {"date": "2023-04-11", "close": 173469.3877, "volume": null}, {"date": "2023-04-12", "close": 176870.7483, "volume": 1.0}, {"date": "2023-04-13", "close": 179421.7687, "volume": 1.0}, {"date": "2023-04-14", "close": 181955.7823, "volume": 1.0}, {"date": "2023-04-17", "close": 183673.4694, "volume": 1.0}, {"date": "2023-04-18", "close": 185374.1496, "volume": null}, {"date": "2023-04-19", "close": 184285.7143, "volume": 1.0}, {"date": "2023-04-20", "close": 181972.7891, "volume": 2.0}, {"date": "2023-04-21", "close": 180272.1088, "volume": 1.0}, {"date": "2023-04-24", "close": 180272.1088, "volume": null}, {"date": "2023-04-25", "close": 176870.7483, "volume": null}, {"date": "2023-04-26", "close": 183673.4694, "volume": 2.0}, {"date": "2023-04-27", "close": 178571.4286, "volume": 1.0}, {"date": "2023-04-28", "close": 181972.7891, "volume": null}, {"date": "2023-05-01", "close": 176870.7483, "volume": 1.0}, {"date": "2023-05-02", "close": 178571.4286, "volume": null}, {"date": "2023-05-03", "close": 173469.3877, "volume": 1.0}, {"date": "2023-05-04", "close": 173469.3877, "volume": null}, {"date": "2023-05-05", "close": 176870.7483, "volume": null}, {"date": "2023-05-08", "close": 176870.7483, "volume": null}, {"date": "2023-05-09", "close": 174319.7279, "volume": null}, {"date": "2023-05-10", "close": 175170.068, "volume": null}, {"date": "2023-05-11", "close": 168401.3605, "volume": 1.0}, {"date": "2023-05-12", "close": 176870.7483, "volume": 1.0}, {"date": "2023-05-15", "close": 180272.1088, "volume": null}, {"date": "2023-05-16", "close": 176870.7483, "volume": null}, {"date": "2023-05-17", "close": 175170.068, "volume": 1.0}, {"date": "2023-05-18", "close": 169591.8367, "volume": 1.0}, {"date": "2023-05-19", "close": 164115.6462, "volume": 1.0}, {"date": "2023-05-22", "close": 159863.9456, "volume": 1.0}, {"date": "2023-05-23", "close": 166666.6667, "volume": null}, {"date": "2023-05-24", "close": 152040.8163, "volume": 1.0}, {"date": "2023-05-25", "close": 136071.4286, "volume": 1.0}, {"date": "2023-05-26", "close": 137857.1428, "volume": null}, {"date": "2023-05-30", "close": 141105.4422, "volume": null}, {"date": "2023-05-31", "close": 136921.5986, "volume": null}, {"date": "2023-06-01", "close": 136071.4286, "volume": null}, {"date": "2023-06-02", "close": 134761.9048, "volume": null}, {"date": "2023-06-05", "close": 135697.2789, "volume": null}, {"date": "2023-06-06", "close": 136054.4218, "volume": 1.0}, {"date": "2023-06-07", "close": 137227.8911, "volume": null}, {"date": "2023-06-08", "close": 136054.4218, "volume": null}, {"date": "2023-06-09", "close": 134370.7483, "volume": null}, {"date": "2023-06-12", "close": 134353.7415, "volume": null}, {"date": "2023-06-13", "close": 134353.7415, "volume": null}, {"date": "2023-06-14", "close": 217687.0748, "volume": 339.0}, {"date": "2023-06-15", "close": 204081.6326, "volume": 13.0}, {"date": "2023-06-16", "close": 214285.7143, "volume": 6.0}, {"date": "2023-06-20", "close": 207482.9932, "volume": 2.0}, {"date": "2023-06-21", "close": 212585.034, "volume": 2.0}, {"date": "2023-06-22", "close": 219387.7551, "volume": 2.0}, {"date": "2023-06-23", "close": 217687.0748, "volume": 1.0}, {"date": "2023-06-26", "close": 215986.3945, "volume": 1.0}, {"date": "2023-06-27", "close": 205782.3129, "volume": 1.0}, {"date": "2023-06-28", "close": 198979.5918, "volume": 1.0}, {"date": "2023-06-29", "close": 198979.5918, "volume": 2.0}, {"date": "2023-06-30", "close": 192176.8707, "volume": 1.0}, {"date": "2023-07-03", "close": 192312.9252, "volume": null}, {"date": "2023-07-05", "close": 197278.9116, "volume": null}, {"date": "2023-07-06", "close": 188775.5102, "volume": 1.0}, {"date": "2023-07-07", "close": 195578.2313, "volume": 1.0}, {"date": "2023-07-10", "close": 198979.5918, "volume": 1.0}, {"date": "2023-07-11", "close": 204081.6326, "volume": 1.0}, {"date": "2023-07-12", "close": 200680.2721, "volume": null}, {"date": "2023-07-13", "close": 197278.9116, "volume": 1.0}, {"date": "2023-07-14", "close": 195578.2313, "volume": null}, {"date": "2023-07-17", "close": 195578.2313, "volume": null}, {"date": "2023-07-18", "close": 195578.2313, "volume": null}, {"date": "2023-07-19", "close": 195578.2313, "volume": null}, {"date": "2023-07-20", "close": 196428.5714, "volume": null}, {"date": "2023-07-21", "close": 195578.2313, "volume": 1.0}, {"date": "2023-07-24", "close": 190476.1905, "volume": null}, {"date": "2023-07-25", "close": 185374.1496, "volume": 1.0}, {"date": "2023-07-26", "close": 178571.4286, "volume": 1.0}, {"date": "2023-07-27", "close": 180272.1088, "volume": null}, {"date": "2023-07-28", "close": 185374.1496, "volume": null}, {"date": "2023-07-31", "close": 192176.8707, "volume": null}, {"date": "2023-08-01", "close": 185374.1496, "volume": 1.0}, {"date": "2023-08-02", "close": 181972.7891, "volume": null}, {"date": "2023-08-03", "close": 178571.4286, "volume": null}, {"date": "2023-08-04", "close": 171768.7075, "volume": null}, {"date": "2023-08-07", "close": 166207.483, "volume": 1.0}, {"date": "2023-08-08", "close": 163265.3061, "volume": null}, {"date": "2023-08-09", "close": 163129.2517, "volume": null}, {"date": "2023-08-10", "close": 161564.6258, "volume": null}, {"date": "2023-08-11", "close": 163316.3265, "volume": null}, {"date": "2023-08-14", "close": 153554.4218, "volume": null}, {"date": "2023-08-15", "close": 153469.3877, "volume": null}, {"date": "2023-08-16", "close": 153061.2245, "volume": 1.0}, {"date": "2023-08-17", "close": 148129.4218, "volume": null}, {"date": "2023-08-18", "close": 150501.5306, "volume": null}, {"date": "2023-08-21", "close": 147534.0136, "volume": null}, {"date": "2023-08-22", "close": 147959.1837, "volume": null}, {"date": "2023-08-23", "close": 153180.2721, "volume": null}, {"date": "2023-08-24", "close": 153061.2245, "volume": null}, {"date": "2023-08-25", "close": 147959.1837, "volume": null}, {"date": "2023-08-28", "close": 151989.7959, "volume": null}, {"date": "2023-08-29", "close": 145374.1497, "volume": 1.0}, {"date": "2023-08-30", "close": 136071.4286, "volume": 1.0}, {"date": "2023-08-31", "close": 135884.3537, "volume": 1.0}, {"date": "2023-09-01", "close": 129574.8299, "volume": 2.0}, {"date": "2023-09-05", "close": 128282.3129, "volume": null}, {"date": "2023-09-06", "close": 124149.6599, "volume": null}, {"date": "2023-09-07", "close": 121309.5238, "volume": null}, {"date": "2023-09-08", "close": 117517.0068, "volume": null}, {"date": "2023-09-11", "close": 115986.3946, "volume": null}, {"date": "2023-09-12", "close": 116156.4626, "volume": null}, {"date": "2023-09-13", "close": 117125.8503, "volume": null}, {"date": "2023-09-14", "close": 113095.2381, "volume": null}, {"date": "2023-09-15", "close": 108843.5374, "volume": null}, {"date": "2023-09-18", "close": 105442.1769, "volume": null}, {"date": "2023-09-19", "close": 103741.4966, "volume": null}, {"date": "2023-09-20", "close": 99149.6599, "volume": null}, {"date": "2023-09-21", "close": 95459.1837, "volume": 1.0}, {"date": "2023-09-22", "close": 96768.7075, "volume": 1.0}, {"date": "2023-09-25", "close": 90306.1224, "volume": null}, {"date": "2023-09-26", "close": 98265.3061, "volume": null}, {"date": "2023-09-27", "close": 93928.5714, "volume": null}, {"date": "2023-09-28", "close": 89982.9932, "volume": 1.0}, {"date": "2023-09-29", "close": 87006.8027, "volume": null}, {"date": "2023-10-02", "close": 88095.2381, "volume": null}, {"date": "2023-10-03", "close": 83775.5102, "volume": null}, {"date": "2023-10-04", "close": 73214.2857, "volume": null}, {"date": "2023-10-05", "close": 73469.3878, "volume": null}, {"date": "2023-10-06", "close": 73146.2585, "volume": null}, {"date": "2023-10-09", "close": 71428.5714, "volume": null}, {"date": "2023-10-10", "close": 73129.2517, "volume": null}, {"date": "2023-10-11", "close": 74829.932, "volume": null}, {"date": "2023-10-12", "close": 68095.2381, "volume": 1.0}, {"date": "2023-10-13", "close": 69812.9252, "volume": null}, {"date": "2023-10-16", "close": 70918.3673, "volume": null}, {"date": "2023-10-17", "close": 69982.9932, "volume": null}, {"date": "2023-10-18", "close": 74557.8231, "volume": null}, {"date": "2023-10-19", "close": 70612.2449, "volume": null}, {"date": "2023-10-20", "close": 70119.0476, "volume": null}, {"date": "2023-10-23", "close": 60714.2857, "volume": 1.0}, {"date": "2023-10-24", "close": 61190.3061, "volume": null}, {"date": "2023-10-25", "close": 60799.3197, "volume": null}, {"date": "2023-10-26", "close": 59183.6735, "volume": null}, {"date": "2023-10-27", "close": 56156.4626, "volume": null}, {"date": "2023-10-30", "close": 56122.449, "volume": null}, {"date": "2023-10-31", "close": 66326.5306, "volume": 2.0}, {"date": "2023-11-01", "close": 63741.4966, "volume": null}, {"date": "2023-11-02", "close": 67619.0476, "volume": 6.0}, {"date": "2023-11-03", "close": 63010.2041, "volume": 1.0}, {"date": "2023-11-06", "close": 65306.1224, "volume": 2.0}, {"date": "2023-11-07", "close": 63095.2381, "volume": null}, {"date": "2023-11-08", "close": 59846.9388, "volume": null}, {"date": "2023-11-09", "close": 61054.4218, "volume": null}, {"date": "2023-11-10", "close": 54625.3401, "volume": 1.0}, {"date": "2023-11-13", "close": 56972.7891, "volume": 1.0}, {"date": "2023-11-14", "close": 55357.1429, "volume": null}, {"date": "2023-11-15", "close": 56538.9456, "volume": null}, {"date": "2023-11-16", "close": 51581.6326, "volume": null}, {"date": "2023-11-17", "close": 57653.0612, "volume": null}, {"date": "2023-11-20", "close": 56122.449, "volume": null}, {"date": "2023-11-21", "close": 54591.8367, "volume": null}, {"date": "2023-11-22", "close": 52729.7619, "volume": null}, {"date": "2023-11-24", "close": 56105.2721, "volume": null}, {"date": "2023-11-27", "close": 42857.1429, "volume": 3.0}, {"date": "2023-11-28", "close": 39115.6463, "volume": 2.0}, {"date": "2023-11-29", "close": 37942.1769, "volume": 1.0}, {"date": "2023-11-30", "close": 40799.3197, "volume": 2.0}, {"date": "2023-12-01", "close": 44200.6803, "volume": 2.0}, {"date": "2023-12-04", "close": 46700.6803, "volume": 2.0}, {"date": "2023-12-05", "close": 46768.7075, "volume": 1.0}, {"date": "2023-12-06", "close": 45918.3673, "volume": 1.0}, {"date": "2023-12-07", "close": 41751.7007, "volume": 2.0}, {"date": "2023-12-08", "close": 42508.6735, "volume": 1.0}, {"date": "2023-12-11", "close": 40629.2517, "volume": 1.0}, {"date": "2023-12-12", "close": 42840.1361, "volume": 1.0}, {"date": "2023-12-13", "close": 46037.415, "volume": 1.0}, {"date": "2023-12-14", "close": 44149.6599, "volume": 28.0}, {"date": "2023-12-15", "close": 40510.2041, "volume": 3.0}, {"date": "2023-12-18", "close": 40714.2857, "volume": 11.0}, {"date": "2023-12-19", "close": 33928.5714, "volume": 3.0}, {"date": "2023-12-20", "close": 32312.9252, "volume": 3.0}, {"date": "2023-12-21", "close": 30646.2585, "volume": 3.0}, {"date": "2023-12-22", "close": 32312.9252, "volume": 26.0}, {"date": "2023-12-26", "close": 35714.2857, "volume": 28.0}, {"date": "2023-12-27", "close": 35884.3537, "volume": 5.0}, {"date": "2023-12-28", "close": 34608.8435, "volume": 4.0}, {"date": "2023-12-29", "close": 33673.4694, "volume": 1.0}, {"date": "2024-01-02", "close": 33197.449, "volume": 1.0}, {"date": "2024-01-03", "close": 33146.2585, "volume": 1.0}, {"date": "2024-01-04", "close": 32874.1497, "volume": 1.0}, {"date": "2024-01-05", "close": 31241.4966, "volume": 1.0}, {"date": "2024-01-08", "close": 33324.8299, "volume": 2.0}, {"date": "2024-01-09", "close": 32610.3741, "volume": 1.0}, {"date": "2024-01-10", "close": 32704.0816, "volume": null}, {"date": "2024-01-11", "close": 32244.7279, "volume": null}, {"date": "2024-01-12", "close": 30680.2721, "volume": 1.0}, {"date": "2024-01-16", "close": 29506.8027, "volume": 1.0}, {"date": "2024-01-17", "close": 29192.1769, "volume": 1.0}, {"date": "2024-01-18", "close": 29387.7551, "volume": null}, {"date": "2024-01-19", "close": 29217.6871, "volume": null}, {"date": "2024-01-22", "close": 28418.3673, "volume": null}, {"date": "2024-01-23", "close": 26377.551, "volume": 1.0}, {"date": "2024-01-24", "close": 25170.068, "volume": 13.0}, {"date": "2024-01-25", "close": 57823.1292, "volume": 1061.0}, {"date": "2024-01-26", "close": 39115.6463, "volume": 68.0}, {"date": "2024-01-29", "close": 34523.8095, "volume": 15.0}, {"date": "2024-01-30", "close": 35238.0952, "volume": 12.0}, {"date": "2024-01-31", "close": 32500.0, "volume": 6.0}, {"date": "2024-02-01", "close": 29421.7687, "volume": 9.0}, {"date": "2024-02-02", "close": 29557.8231, "volume": 8.0}, {"date": "2024-02-05", "close": 28061.2245, "volume": 2.0}, {"date": "2024-02-06", "close": 28911.5646, "volume": 5.0}, {"date": "2024-02-07", "close": 27840.1361, "volume": 56.0}, {"date": "2024-02-08", "close": 27857.1429, "volume": 6.0}, {"date": "2024-02-09", "close": 28367.3469, "volume": 2.0}, {"date": "2024-02-12", "close": 28044.2177, "volume": 3.0}, {"date": "2024-02-13", "close": 29251.7007, "volume": 5.0}, {"date": "2024-02-14", "close": 31479.5918, "volume": 5.0}, {"date": "2024-02-15", "close": 28639.4558, "volume": 7.0}, {"date": "2024-02-16", "close": 28809.5238, "volume": 1.0}, {"date": "2024-02-20", "close": 30272.1088, "volume": 3.0}, {"date": "2024-02-21", "close": 30272.1088, "volume": 1.0}, {"date": "2024-02-22", "close": 28741.4966, "volume": 3.0}, {"date": "2024-02-23", "close": 28112.2449, "volume": 1.0}, {"date": "2024-02-26", "close": 29251.7007, "volume": 1.0}, {"date": "2024-02-27", "close": 30612.2449, "volume": 1.0}, {"date": "2024-02-28", "close": 29200.6803, "volume": 1.0}, {"date": "2024-02-29", "close": 29081.6327, "volume": 1.0}, {"date": "2024-03-01", "close": 31326.5306, "volume": 13.0}, {"date": "2024-03-04", "close": 32823.1292, "volume": 9.0}, {"date": "2024-03-05", "close": 34013.6054, "volume": 1.0}, {"date": "2024-03-06", "close": 32823.1292, "volume": 2.0}, {"date": "2024-03-07", "close": 30884.3537, "volume": 2.0}, {"date": "2024-03-08", "close": 30561.2245, "volume": 2.0}, {"date": "2024-03-11", "close": 30442.1769, "volume": 1.0}, {"date": "2024-03-12", "close": 29744.898, "volume": 1.0}, {"date": "2024-03-13", "close": 29506.8027, "volume": null}, {"date": "2024-03-14", "close": 28078.2313, "volume": 1.0}, {"date": "2024-03-15", "close": 27040.8163, "volume": 1.0}, {"date": "2024-03-18", "close": 27329.932, "volume": 1.0}, {"date": "2024-03-19", "close": 27670.068, "volume": 1.0}, {"date": "2024-03-20", "close": 28945.5782, "volume": 1.0}, {"date": "2024-03-21", "close": 28401.3605, "volume": null}, {"date": "2024-03-22", "close": 28231.2925, "volume": 1.0}, {"date": "2024-03-25", "close": 27670.068, "volume": null}, {"date": "2024-03-26", "close": 27687.0748, "volume": 1.0}, {"date": "2024-03-27", "close": 27874.1497, "volume": 1.0}, {"date": "2024-03-28", "close": 26190.4762, "volume": 1.0}, {"date": "2024-04-01", "close": 26530.6122, "volume": 2.0}, {"date": "2024-04-02", "close": 26360.5442, "volume": 1.0}, {"date": "2024-04-03", "close": 28401.3605, "volume": 2.0}, {"date": "2024-04-04", "close": 28469.3878, "volume": 1.0}, {"date": "2024-04-05", "close": 28231.2925, "volume": 1.0}, {"date": "2024-04-08", "close": 27261.9048, "volume": 28.0}, {"date": "2024-04-09", "close": 27040.8163, "volume": 3.0}, {"date": "2024-04-10", "close": 26394.5578, "volume": 1.0}, {"date": "2024-04-11", "close": 26547.619, "volume": 2.0}, {"date": "2024-04-12", "close": 23843.5374, "volume": 3.0}, {"date": "2024-04-15", "close": 23996.5986, "volume": 3.0}, {"date": "2024-04-16", "close": 21258.5034, "volume": 4.0}, {"date": "2024-04-17", "close": 21071.4286, "volume": 2.0}, {"date": "2024-04-18", "close": 22517.0068, "volume": 3.0}, {"date": "2024-04-19", "close": 21598.6395, "volume": 1.0}, {"date": "2024-04-22", "close": 20544.2177, "volume": 1.0}, {"date": "2024-04-23", "close": 20238.0952, "volume": 4.0}, {"date": "2024-04-24", "close": 20765.3061, "volume": 1.0}, {"date": "2024-04-25", "close": 20476.1905, "volume": 1.0}, {"date": "2024-04-26", "close": 19812.9252, "volume": 1.0}, {"date": "2024-04-29", "close": 19778.9116, "volume": 2.0}, {"date": "2024-04-30", "close": 19914.966, "volume": null}, {"date": "2024-05-01", "close": 19659.8639, "volume": 1.0}, {"date": "2024-05-02", "close": 19217.6871, "volume": 2.0}, {"date": "2024-05-03", "close": 21003.4014, "volume": 4.0}, {"date": "2024-05-06", "close": 20918.3673, "volume": 1.0}, {"date": "2024-05-07", "close": 19625.8503, "volume": 1.0}, {"date": "2024-05-08", "close": 18860.5442, "volume": 1.0}, {"date": "2024-05-09", "close": 19030.6122, "volume": 2.0}, {"date": "2024-05-10", "close": 18027.2109, "volume": 2.0}, {"date": "2024-05-13", "close": 19285.7143, "volume": 1.0}, {"date": "2024-05-14", "close": 18911.5646, "volume": 2.0}, {"date": "2024-05-15", "close": 18979.5918, "volume": 1.0}, {"date": "2024-05-16", "close": 23979.5918, "volume": 18.0}, {"date": "2024-05-17", "close": 26530.6122, "volume": 93.0}, {"date": "2024-05-20", "close": 27023.8095, "volume": 17.0}, {"date": "2024-05-21", "close": 22704.0816, "volume": 8.0}, {"date": "2024-05-22", "close": 26020.4082, "volume": 7.0}, {"date": "2024-05-23", "close": 24047.619, "volume": 4.0}, {"date": "2024-05-24", "close": 30935.3741, "volume": 226.0}, {"date": "2024-05-28", "close": 27874.1497, "volume": 13.0}, {"date": "2024-05-29", "close": 50153.0612, "volume": 810.0}, {"date": "2024-05-30", "close": 40459.1837, "volume": 94.0}, {"date": "2024-05-31", "close": 35085.034, "volume": 23.0}, {"date": "2024-06-03", "close": 32244.898, "volume": 16.0}, {"date": "2024-06-04", "close": 34931.9728, "volume": 14.0}, {"date": "2024-06-05", "close": 32755.102, "volume": 11.0}, {"date": "2024-06-06", "close": 30289.1156, "volume": 7.0}, {"date": "2024-06-07", "close": 27619.0476, "volume": 6.0}, {"date": "2024-06-10", "close": 27755.102, "volume": 5.0}, {"date": "2024-06-11", "close": 27040.8163, "volume": 3.0}, {"date": "2024-06-12", "close": 25408.1633, "volume": 4.0}, {"date": "2024-06-13", "close": 24557.8231, "volume": 4.0}, {"date": "2024-06-14", "close": 24132.6531, "volume": 1.0}, {"date": "2024-06-17", "close": 27159.8639, "volume": 7.0}, {"date": "2024-06-18", "close": 26037.415, "volume": 121.0}, {"date": "2024-06-20", "close": 26360.5442, "volume": 16.0}, {"date": "2024-06-21", "close": 26326.5306, "volume": 5.0}, {"date": "2024-06-24", "close": 24523.8095, "volume": 6.0}, {"date": "2024-06-25", "close": 23979.5918, "volume": 5.0}, {"date": "2024-06-26", "close": 26360.5442, "volume": 4.0}, {"date": "2024-06-27", "close": 34846.9388, "volume": 268.0}, {"date": "2024-06-28", "close": 28435.3741, "volume": 26.0}, {"date": "2024-07-01", "close": 26700.6803, "volume": 7.0}, {"date": "2024-07-02", "close": 29387.7551, "volume": 16.0}, {"date": "2024-07-03", "close": 27159.8639, "volume": 9.0}, {"date": "2024-07-05", "close": 26547.619, "volume": 9.0}, {"date": "2024-07-08", "close": 26921.7687, "volume": 5.0}, {"date": "2024-07-09", "close": 25357.1429, "volume": 8.0}, {"date": "2024-07-10", "close": 25510.2041, "volume": 6.0}, {"date": "2024-07-11", "close": 24557.8231, "volume": 7.0}, {"date": "2024-07-12", "close": 26088.4354, "volume": 9.0}, {"date": "2024-07-15", "close": 25000.0, "volume": 4.0}, {"date": "2024-07-16", "close": 24693.8775, "volume": 4.0}, {"date": "2024-07-17", "close": 25340.1361, "volume": 72.0}, {"date": "2024-07-18", "close": 37125.8503, "volume": 2412.0}, {"date": "2024-07-19", "close": 28911.5646, "volume": 125.0}, {"date": "2024-07-22", "close": 26530.6122, "volume": 40.0}, {"date": "2024-07-23", "close": 26360.5442, "volume": 22.0}, {"date": "2024-07-24", "close": 27704.0816, "volume": 33.0}, {"date": "2024-07-25", "close": 27380.9524, "volume": 9.0}, {"date": "2024-07-26", "close": 29353.7415, "volume": 31.0}, {"date": "2024-07-29", "close": 30102.0408, "volume": 10.0}, {"date": "2024-07-30", "close": 28214.2857, "volume": 7.0}, {"date": "2024-07-31", "close": 26360.5442, "volume": 7.0}, {"date": "2024-08-01", "close": 25306.1224, "volume": 5.0}, {"date": "2024-08-02", "close": 23741.4966, "volume": 6.0}, {"date": "2024-08-05", "close": 21360.5442, "volume": 7.0}, {"date": "2024-08-06", "close": 22976.1905, "volume": 4.0}, {"date": "2024-08-07", "close": 21972.7891, "volume": 5.0}, {"date": "2024-08-08", "close": 22721.0884, "volume": 4.0}, {"date": "2024-08-09", "close": 23503.4014, "volume": 6.0}, {"date": "2024-08-12", "close": 22551.0204, "volume": 2.0}, {"date": "2024-08-13", "close": 22500.0, "volume": 4.0}, {"date": "2024-08-14", "close": 25510.2041, "volume": 25.0}, {"date": "2024-08-15", "close": 23809.5238, "volume": 119.0}, {"date": "2024-08-16", "close": 29234.6939, "volume": 99.0}, {"date": "2024-08-19", "close": 26666.6667, "volume": 105.0}, {"date": "2024-08-20", "close": 25493.1973, "volume": 24.0}, {"date": "2024-08-21", "close": 28537.415, "volume": 32.0}, {"date": "2024-08-22", "close": 27108.8435, "volume": 10.0}, {"date": "2024-08-23", "close": 26530.6122, "volume": 5.0}, {"date": "2024-08-26", "close": 26428.5714, "volume": 6.0}, {"date": "2024-08-27", "close": 25340.1361, "volume": 6.0}, {"date": "2024-08-28", "close": 23979.5918, "volume": 8.0}, {"date": "2024-08-29", "close": 22789.1156, "volume": 7.0}, {"date": "2024-08-30", "close": 23095.2381, "volume": 2.0}, {"date": "2024-09-03", "close": 21904.7619, "volume": 5.0}, {"date": "2024-09-04", "close": 21751.7007, "volume": 4.0}, {"date": "2024-09-05", "close": 21615.6463, "volume": 5.0}, {"date": "2024-09-06", "close": 21326.5306, "volume": 2.0}, {"date": "2024-09-09", "close": 22057.8231, "volume": 2.0}, {"date": "2024-09-10", "close": 20680.2721, "volume": 2.0}, {"date": "2024-09-11", "close": 21394.5578, "volume": 3.0}, {"date": "2024-09-12", "close": 22534.0136, "volume": 2.0}, {"date": "2024-09-13", "close": 20850.3401, "volume": 9.0}, {"date": "2024-09-16", "close": 20595.2381, "volume": 3.0}, {"date": "2024-09-17", "close": 21462.585, "volume": 2.0}, {"date": "2024-09-18", "close": 20068.0272, "volume": 1.0}, {"date": "2024-09-19", "close": 19642.8571, "volume": 3.0}, {"date": "2024-09-20", "close": 14013.6054, "volume": 31.0}, {"date": "2024-09-23", "close": 12619.0476, "volume": 20.0}, {"date": "2024-09-24", "close": 16443.8775, "volume": 351.0}, {"date": "2024-09-25", "close": 14328.2313, "volume": 54.0}, {"date": "2024-09-26", "close": 14266.1565, "volume": 602.0}, {"date": "2024-09-27", "close": 25340.1361, "volume": 8210.0}, {"date": "2024-09-30", "close": 22108.8435, "volume": 122.0}, {"date": "2024-10-01", "close": 18622.449, "volume": 41.0}, {"date": "2024-10-02", "close": 19557.8231, "volume": 40.0}, {"date": "2024-10-03", "close": 19132.6531, "volume": 21.0}, {"date": "2024-10-04", "close": 19982.9932, "volume": 17.0}, {"date": "2024-10-07", "close": 21088.4354, "volume": 19.0}, {"date": "2024-10-08", "close": 21683.6735, "volume": 14.0}, {"date": "2024-10-09", "close": 21258.5034, "volume": 5.0}, {"date": "2024-10-10", "close": 21896.2585, "volume": 6.0}, {"date": "2024-10-11", "close": 25255.102, "volume": 19.0}, {"date": "2024-10-14", "close": 26360.5442, "volume": 12.0}, {"date": "2024-10-15", "close": 24149.6599, "volume": 26.0}, {"date": "2024-10-16", "close": 22874.1497, "volume": 5.0}, {"date": "2024-10-17", "close": 23979.5918, "volume": 1.0}, {"date": "2024-10-18", "close": 24872.449, "volume": 50.0}, {"date": "2024-10-21", "close": 23681.9728, "volume": 26.0}, {"date": "2024-10-22", "close": 22193.8775, "volume": 19.0}, {"date": "2024-10-23", "close": 21513.6054, "volume": 7.0}, {"date": "2024-10-24", "close": 17049.3197, "volume": 15.0}, {"date": "2024-10-25", "close": 16284.0136, "volume": 4.0}, {"date": "2024-10-28", "close": 15221.0884, "volume": 7.0}, {"date": "2024-10-29", "close": 12925.1701, "volume": 17.0}, {"date": "2024-10-30", "close": 12585.034, "volume": 20.0}, {"date": "2024-10-31", "close": 12287.415, "volume": 13.0}, {"date": "2024-11-01", "close": 12329.932, "volume": 8.0}, {"date": "2024-11-04", "close": 12329.932, "volume": 5.0}, {"date": "2024-11-05", "close": 12032.3129, "volume": 7.0}, {"date": "2024-11-06", "close": 10331.6327, "volume": 23.0}, {"date": "2024-11-07", "close": 10331.6327, "volume": 12.0}, {"date": "2024-11-08", "close": 10416.6667, "volume": 5.0}, {"date": "2024-11-11", "close": 8418.3673, "volume": 29.0}, {"date": "2024-11-12", "close": 7482.9932, "volume": 19.0}, {"date": "2024-11-13", "close": 7397.9592, "volume": 10.0}, {"date": "2024-11-14", "close": 6930.2721, "volume": 12.0}, {"date": "2024-11-15", "close": 5399.6599, "volume": 79.0}, {"date": "2024-11-18", "close": 5059.5238, "volume": 13.0}, {"date": "2024-11-19", "close": 4846.9388, "volume": 32.0}, {"date": "2024-11-20", "close": 4591.8367, "volume": 20.0}, {"date": "2024-11-21", "close": 4804.4218, "volume": 15.0}, {"date": "2024-11-22", "close": 4634.3537, "volume": 26.0}, {"date": "2024-11-25", "close": 3401.3605, "volume": 64.0}, {"date": "2024-11-26", "close": 2678.5714, "volume": 79.0}, {"date": "2024-11-27", "close": 2814.6259, "volume": 186.0}, {"date": "2024-11-29", "close": 2933.6735, "volume": 221.0}, {"date": "2024-12-02", "close": 2602.0408, "volume": 189.0}, {"date": "2024-12-03", "close": 2602.466, "volume": 45.0}, {"date": "2024-12-04", "close": 2750.8503, "volume": 39.0}, {"date": "2024-12-05", "close": 2678.5714, "volume": 24.0}, {"date": "2024-12-06", "close": 2686.2245, "volume": 14.0}, {"date": "2024-12-09", "close": 3019.1327, "volume": 34.0}, {"date": "2024-12-10", "close": 2725.3401, "volume": 65.0}, {"date": "2024-12-11", "close": 2597.3639, "volume": 58.0}, {"date": "2024-12-12", "close": 1985.5442, "volume": 92.0}, {"date": "2024-12-13", "close": 1709.1837, "volume": 69.0}, {"date": "2024-12-16", "close": 1785.7143, "volume": 24.0}, {"date": "2024-12-17", "close": 1998.2993, "volume": 36.0}, {"date": "2024-12-18", "close": 1624.1497, "volume": 59.0}, {"date": "2024-12-19", "close": 1530.6122, "volume": 58.0}, {"date": "2024-12-20", "close": 1474.915, "volume": 78.0}, {"date": "2024-12-23", "close": 1483.8435, "volume": 591.0}, {"date": "2024-12-24", "close": 1445.5782, "volume": 119.0}, {"date": "2024-12-26", "close": 1488.0952, "volume": 244.0}, {"date": "2024-12-27", "close": 1636.9048, "volume": 717.0}, {"date": "2024-12-30", "close": 1857.9932, "volume": 910.0}, {"date": "2024-12-31", "close": 2678.5714, "volume": 63678.0}, {"date": "2025-01-02", "close": 2768.2823, "volume": 2723.0}, {"date": "2025-01-03", "close": 3442.602, "volume": 7033.0}, {"date": "2025-01-06", "close": 2981.7177, "volume": 840.0}, {"date": "2025-01-07", "close": 2568.4524, "volume": 712.0}, {"date": "2025-01-08", "close": 2323.5544, "volume": 289.0}, {"date": "2025-01-10", "close": 2168.3673, "volume": 185.0}, {"date": "2025-01-13", "close": 2763.6054, "volume": 2016.0}, {"date": "2025-01-14", "close": 2558.2483, "volume": 320.0}, {"date": "2025-01-15", "close": 2339.7109, "volume": 190.0}, {"date": "2025-01-16", "close": 2179.8469, "volume": 104.0}, {"date": "2025-01-17", "close": 2253.4014, "volume": 90.0}, {"date": "2025-01-21", "close": 2295.9184, "volume": 88.0}, {"date": "2025-01-22", "close": 2082.0578, "volume": 114.0}, {"date": "2025-01-23", "close": 2040.8163, "volume": 108.0}, {"date": "2025-01-24", "close": 2040.8163, "volume": 87.0}, {"date": "2025-01-27", "close": 2735.9694, "volume": 43554.0}, {"date": "2025-01-28", "close": 2551.0204, "volume": 765.0}, {"date": "2025-01-29", "close": 2593.9626, "volume": 464.0}, {"date": "2025-01-30", "close": 2401.7857, "volume": 192.0}, {"date": "2025-01-31", "close": 2313.7755, "volume": 112.0}, {"date": "2025-02-03", "close": 2589.2857, "volume": 153.0}, {"date": "2025-02-04", "close": 2738.0952, "volume": 194.0}, {"date": "2025-02-05", "close": 2824.8299, "volume": 112.0}, {"date": "2025-02-06", "close": 2779.3367, "volume": 91.0}, {"date": "2025-02-07", "close": 2602.8912, "volume": 113.0}, {"date": "2025-02-10", "close": 2616.9218, "volume": 55.0}, {"date": "2025-02-11", "close": 2448.9796, "volume": 88.0}, {"date": "2025-02-12", "close": 2330.3571, "volume": 76.0}, {"date": "2025-02-13", "close": 2306.1224, "volume": 50.0}, {"date": "2025-02-14", "close": 2296.3435, "volume": 25.0}, {"date": "2025-02-18", "close": 2125.8503, "volume": 81.0}, {"date": "2025-02-19", "close": 1913.2653, "volume": 181.0}, {"date": "2025-02-20", "close": 1785.7143, "volume": 94.0}, {"date": "2025-02-21", "close": 1705.3571, "volume": 110.0}, {"date": "2025-02-24", "close": 1700.6803, "volume": 70.0}, {"date": "2025-02-25", "close": 1528.9116, "volume": 175.0}, {"date": "2025-02-26", "close": 1360.5442, "volume": 198.0}, {"date": "2025-02-27", "close": 1304.4218, "volume": 137.0}, {"date": "2025-02-28", "close": 1051.8707, "volume": 227.0}, {"date": "2025-03-03", "close": 1073.5544, "volume": 184.0}, {"date": "2025-03-04", "close": 956.6327, "volume": 226.0}, {"date": "2025-03-05", "close": 969.3878, "volume": 242.0}, {"date": "2025-03-06", "close": 972.7891, "volume": 71.0}, {"date": "2025-03-07", "close": 977.8912, "volume": 400.0}, {"date": "2025-03-10", "close": 773.8095, "volume": 485.0}, {"date": "2025-03-11", "close": 756.8027, "volume": 861.0}, {"date": "2025-03-12", "close": 727.0408, "volume": 399.0}, {"date": "2025-03-13", "close": 551.8707, "volume": 5976.0}, {"date": "2025-03-14", "close": 544.6429, "volume": 647.0}, {"date": "2025-03-17", "close": 535.7143, "volume": 411.0}, {"date": "2025-03-18", "close": 528.9116, "volume": 330.0}, {"date": "2025-03-19", "close": 531.4626, "volume": 2740.0}, {"date": "2025-03-20", "close": 553.9966, "volume": 845.0}, {"date": "2025-03-21", "close": 544.2177, "volume": 504.0}, {"date": "2025-03-24", "close": 509.3537, "volume": 2207.0}, {"date": "2025-03-25", "close": 420.068, "volume": 1229.0}, {"date": "2025-03-26", "close": 450.6803, "volume": 5920.0}, {"date": "2025-03-27", "close": 457.9082, "volume": 16424.0}, {"date": "2025-03-28", "close": 389.881, "volume": 1955.0}, {"date": "2025-03-31", "close": 331.6327, "volume": 983.0}, {"date": "2025-04-01", "close": 321.8537, "volume": 959.0}, {"date": "2025-04-02", "close": 337.1599, "volume": 1365.0}, {"date": "2025-04-03", "close": 322.7041, "volume": 552.0}, {"date": "2025-04-04", "close": 306.1224, "volume": 388.0}, {"date": "2025-04-07", "close": 306.1224, "volume": 450.0}, {"date": "2025-04-08", "close": 287.8401, "volume": 40549.0}, {"date": "2025-04-09", "close": 270.4082, "volume": 2569.0}, {"date": "2025-04-10", "close": 246.5986, "volume": 844.0}, {"date": "2025-04-11", "close": 264.881, "volume": 1713.0}, {"date": "2025-04-14", "close": 295.9184, "volume": 565.0}, {"date": "2025-04-15", "close": 275.5102, "volume": 317.0}, {"date": "2025-04-16", "close": 253.4014, "volume": 366.0}, {"date": "2025-04-17", "close": 252.9762, "volume": 285.0}, {"date": "2025-04-21", "close": 230.8673, "volume": 639.0}, {"date": "2025-04-22", "close": 252.551, "volume": 1915.0}, {"date": "2025-04-23", "close": 283.5884, "volume": 1800.0}, {"date": "2025-04-24", "close": 293.3673, "volume": 828.0}, {"date": "2025-04-25", "close": 297.1939, "volume": 917.0}, {"date": "2025-04-28", "close": 340.1361, "volume": 6621.0}, {"date": "2025-04-29", "close": 323.5544, "volume": 6256.0}, {"date": "2025-04-30", "close": 310.7993, "volume": 1264.0}, {"date": "2025-05-01", "close": 332.0578, "volume": 4795.0}, {"date": "2025-05-02", "close": 296.7687, "volume": 1772.0}, {"date": "2025-05-05", "close": 298.4694, "volume": 1717.0}, {"date": "2025-05-06", "close": 295.068, "volume": 957.0}, {"date": "2025-05-07", "close": 294.6429, "volume": 1637.0}, {"date": "2025-05-08", "close": 309.5238, "volume": 1050.0}, {"date": "2025-05-09", "close": 306.1224, "volume": 1667.0}, {"date": "2025-05-12", "close": 298.0442, "volume": 1945.0}, {"date": "2025-05-13", "close": 323.1293, "volume": 1905.0}, {"date": "2025-05-14", "close": 394.5578, "volume": 137594.0}, {"date": "2025-05-15", "close": 317.1769, "volume": 8232.0}, {"date": "2025-05-16", "close": 360.119, "volume": 32137.0}, {"date": "2025-05-19", "close": 345.2381, "volume": 2124.0}, {"date": "2025-05-20", "close": 374.1497, "volume": 6082.0}, {"date": "2025-05-21", "close": 352.8912, "volume": 2430.0}, {"date": "2025-05-22", "close": 358.4184, "volume": 1970.0}, {"date": "2025-05-23", "close": 308.2483, "volume": 2312.0}, {"date": "2025-05-27", "close": 307.8231, "volume": 846.0}, {"date": "2025-05-28", "close": 310.3741, "volume": 835.0}, {"date": "2025-05-29", "close": 340.1361, "volume": 1782.0}, {"date": "2025-05-30", "close": 331.6327, "volume": 538.0}, {"date": "2025-06-02", "close": 340.1361, "volume": 1525.0}, {"date": "2025-06-03", "close": 323.1293, "volume": 693.0}, {"date": "2025-06-04", "close": 312.5, "volume": 536.0}, {"date": "2025-06-05", "close": 295.4932, "volume": 618.0}, {"date": "2025-06-06", "close": 315.051, "volume": 2695.0}, {"date": "2025-06-09", "close": 338.8605, "volume": 2728.0}, {"date": "2025-06-10", "close": 347.7891, "volume": 5119.0}, {"date": "2025-06-11", "close": 292.517, "volume": 3211.0}, {"date": "2025-06-12", "close": 315.051, "volume": 2352.0}, {"date": "2025-06-13", "close": 236.5, "volume": 6581.0}, {"date": "2025-06-16", "close": 213.0, "volume": 4622.0}, {"date": "2025-06-17", "close": 205.0, "volume": 14716.0}, {"date": "2025-06-18", "close": 200.0, "volume": 7886.0}, {"date": "2025-06-20", "close": 209.5, "volume": 3398.0}, {"date": "2025-06-23", "close": 201.5, "volume": 2120.0}, {"date": "2025-06-24", "close": 206.0, "volume": 1378.0}, {"date": "2025-06-25", "close": 214.0, "volume": 4758.0}, {"date": "2025-06-26", "close": 232.5, "volume": 4127.0}, {"date": "2025-06-27", "close": 241.5, "volume": 4393.0}, {"date": "2025-06-30", "close": 238.5, "volume": 3095.0}, {"date": "2025-07-01", "close": 235.0, "volume": 2430.0}, {"date": "2025-07-02", "close": 242.5, "volume": 2398.0}, {"date": "2025-07-03", "close": 232.5, "volume": 1278.0}, {"date": "2025-07-07", "close": 215.5, "volume": 2745.0}, {"date": "2025-07-08", "close": 240.0, "volume": 2006.0}, {"date": "2025-07-09", "close": 245.75, "volume": 1983.0}, {"date": "2025-07-10", "close": 218.5, "volume": 3873.0}, {"date": "2025-07-11", "close": 211.5, "volume": 1604.0}, {"date": "2025-07-14", "close": 241.5, "volume": 1835.0}, {"date": "2025-07-15", "close": 226.5, "volume": 11670.0}, {"date": "2025-07-16", "close": 175.5, "volume": 69708.0}, {"date": "2025-07-17", "close": 178.5, "volume": 7897.0}, {"date": "2025-07-18", "close": 172.0, "volume": 3066.0}, {"date": "2025-07-21", "close": 190.0, "volume": 8530.0}, {"date": "2025-07-22", "close": 188.5, "volume": 2056.0}, {"date": "2025-07-23", "close": 187.0, "volume": 2695.0}, {"date": "2025-07-24", "close": 180.5, "volume": 1958.0}, {"date": "2025-07-25", "close": 207.5, "volume": 23394.0}, {"date": "2025-07-28", "close": 185.5, "volume": 7915.0}, {"date": "2025-07-29", "close": 181.0, "volume": 2772.0}, {"date": "2025-07-30", "close": 160.5, "volume": 4923.0}, {"date": "2025-07-31", "close": 178.0, "volume": 521401.0}, {"date": "2025-08-01", "close": 172.5, "volume": 7750.0}, {"date": "2025-08-04", "close": 158.5, "volume": 5478.0}, {"date": "2025-08-05", "close": 151.5, "volume": 2752.0}, {"date": "2025-08-06", "close": 147.0, "volume": 3974.0}, {"date": "2025-08-07", "close": 133.5, "volume": 2935.0}, {"date": "2025-08-08", "close": 142.0, "volume": 12097.0}, {"date": "2025-08-11", "close": 142.0, "volume": 1903.0}, {"date": "2025-08-12", "close": 148.0, "volume": 1418.0}, {"date": "2025-08-13", "close": 155.0, "volume": 2633.0}, {"date": "2025-08-14", "close": 154.5, "volume": 2948.0}, {"date": "2025-08-15", "close": 146.5, "volume": 1405.0}, {"date": "2025-08-18", "close": 147.5, "volume": 1056.0}, {"date": "2025-08-19", "close": 138.5, "volume": 1182.0}, {"date": "2025-08-20", "close": 136.5, "volume": 858.0}, {"date": "2025-08-21", "close": 140.5, "volume": 2158.0}, {"date": "2025-08-22", "close": 148.5, "volume": 1830.0}, {"date": "2025-08-25", "close": 151.0, "volume": 584.0}, {"date": "2025-08-26", "close": 154.5, "volume": 1013.0}, {"date": "2025-08-27", "close": 147.0, "volume": 902.0}, {"date": "2025-08-28", "close": 150.0, "volume": 294.0}, {"date": "2025-08-29", "close": 146.5, "volume": 400.0}, {"date": "2025-09-02", "close": 146.5, "volume": 341.0}, {"date": "2025-09-03", "close": 147.0, "volume": 703.0}, {"date": "2025-09-04", "close": 143.5, "volume": 913.0}, {"date": "2025-09-05", "close": 139.0, "volume": 235.0}, {"date": "2025-09-08", "close": 134.0, "volume": 1034.0}, {"date": "2025-09-09", "close": 139.0, "volume": 831.0}, {"date": "2025-09-10", "close": 137.5, "volume": 689.0}, {"date": "2025-09-11", "close": 156.5, "volume": 2797.0}, {"date": "2025-09-12", "close": 152.5, "volume": 506.0}, {"date": "2025-09-15", "close": 155.0, "volume": 371.0}, {"date": "2025-09-16", "close": 163.5, "volume": 1723.0}, {"date": "2025-09-17", "close": 157.75, "volume": 485.0}, {"date": "2025-09-18", "close": 150.0, "volume": 687.0}, {"date": "2025-09-19", "close": 148.5, "volume": 1107.0}, {"date": "2025-09-22", "close": 153.0, "volume": 51835.0}, {"date": "2025-09-23", "close": 149.5, "volume": 1805.0}, {"date": "2025-09-24", "close": 158.5, "volume": 2277.0}, {"date": "2025-09-25", "close": 159.5, "volume": 1608.0}, {"date": "2025-09-26", "close": 169.5, "volume": 27633.0}, {"date": "2025-09-29", "close": 160.5, "volume": 3194.0}, {"date": "2025-09-30", "close": 155.5, "volume": 1381.0}, {"date": "2025-10-01", "close": 148.0, "volume": 1524.0}, {"date": "2025-10-02", "close": 157.5, "volume": 848.0}, {"date": "2025-10-03", "close": 156.0, "volume": 478.0}, {"date": "2025-10-06", "close": 153.5, "volume": 499.0}, {"date": "2025-10-07", "close": 168.5, "volume": 4946.0}, {"date": "2025-10-08", "close": 191.0, "volume": 5461.0}, {"date": "2025-10-09", "close": 206.0, "volume": 5746.0}, {"date": "2025-10-10", "close": 182.5, "volume": 2938.0}, {"date": "2025-10-13", "close": 184.0, "volume": 489.0}, {"date": "2025-10-14", "close": 185.5, "volume": 390.0}, {"date": "2025-10-15", "close": 178.0, "volume": 357.0}, {"date": "2025-10-16", "close": 173.5, "volume": 728.0}, {"date": "2025-10-17", "close": 169.0, "volume": 320.0}, {"date": "2025-10-20", "close": 171.5, "volume": 109.0}, {"date": "2025-10-21", "close": 182.5, "volume": 1117.0}, {"date": "2025-10-22", "close": 171.5, "volume": 756.0}, {"date": "2025-10-23", "close": 167.575, "volume": 202.0}, {"date": "2025-10-24", "close": 176.5, "volume": 300.0}, {"date": "2025-10-27", "close": 178.0, "volume": 135.0}, {"date": "2025-10-28", "close": 177.75, "volume": 178.0}, {"date": "2025-10-29", "close": 180.0, "volume": 199.0}, {"date": "2025-10-30", "close": 189.5, "volume": 2279.0}, {"date": "2025-10-31", "close": 169.5, "volume": 806.0}, {"date": "2025-11-03", "close": 158.0, "volume": 1544.0}, {"date": "2025-11-04", "close": 153.0, "volume": 108.0}, {"date": "2025-11-05", "close": 152.5, "volume": 294.0}, {"date": "2025-11-06", "close": 133.5, "volume": 669.0}, {"date": "2025-11-07", "close": 137.0, "volume": 309.0}, {"date": "2025-11-10", "close": 135.5, "volume": 523.0}, {"date": "2025-11-11", "close": 136.5, "volume": 605.0}, {"date": "2025-11-12", "close": 137.5, "volume": 296.0}, {"date": "2025-11-13", "close": 122.0, "volume": 892.0}, {"date": "2025-11-14", "close": 114.5, "volume": 559.0}, {"date": "2025-11-17", "close": 115.5, "volume": 336.0}, {"date": "2025-11-18", "close": 126.5, "volume": 1095.0}, {"date": "2025-11-19", "close": 119.545, "volume": 291.0}, {"date": "2025-11-20", "close": 116.5, "volume": 221.0}, {"date": "2025-11-21", "close": 110.5, "volume": 246.0}, {"date": "2025-11-24", "close": 117.5, "volume": 247.0}, {"date": "2025-11-25", "close": 112.5, "volume": 338.0}, {"date": "2025-11-26", "close": 116.5, "volume": 642.0}, {"date": "2025-11-28", "close": 139.0, "volume": 1785.0}, {"date": "2025-12-01", "close": 132.0, "volume": 414.0}, {"date": "2025-12-02", "close": 128.5, "volume": 400.0}, {"date": "2025-12-03", "close": 149.5, "volume": 2090.0}, {"date": "2025-12-04", "close": 147.5, "volume": 757.0}, {"date": "2025-12-05", "close": 128.75, "volume": 508.0}, {"date": "2025-12-08", "close": 140.0, "volume": 546.0}, {"date": "2025-12-09", "close": 138.59, "volume": 205.0}, {"date": "2025-12-10", "close": 140.0, "volume": 1666.0}, {"date": "2025-12-11", "close": 115.5, "volume": 2045.0}, {"date": "2025-12-12", "close": 115.0, "volume": 938.0}, {"date": "2025-12-15", "close": 98.5, "volume": 951.0}, {"date": "2025-12-16", "close": 96.75, "volume": 692.0}, {"date": "2025-12-17", "close": 95.5, "volume": 1351.0}, {"date": "2025-12-18", "close": 92.0, "volume": 2467.0}, {"date": "2025-12-19", "close": 88.5, "volume": 710.0}, {"date": "2025-12-22", "close": 80.25, "volume": 1981.0}, {"date": "2025-12-23", "close": 79.0, "volume": 444.0}, {"date": "2025-12-24", "close": 76.0, "volume": 1161.0}, {"date": "2025-12-26", "close": 71.5, "volume": 578.0}, {"date": "2025-12-29", "close": 72.0, "volume": 842.0}, {"date": "2025-12-30", "close": 71.5, "volume": 748.0}, {"date": "2025-12-31", "close": 78.0, "volume": 2965.0}, {"date": "2026-01-02", "close": 80.5, "volume": 554.0}, {"date": "2026-01-05", "close": 83.0, "volume": 963.0}, {"date": "2026-01-06", "close": 87.5, "volume": 441.0}, {"date": "2026-01-07", "close": 91.0, "volume": 1401.0}, {"date": "2026-01-08", "close": 86.0, "volume": 1466.0}, {"date": "2026-01-09", "close": 86.0, "volume": 2092.0}, {"date": "2026-01-12", "close": 80.0, "volume": 1134.0}, {"date": "2026-01-13", "close": 74.0, "volume": 677.0}, {"date": "2026-01-14", "close": 79.5, "volume": 467.0}, {"date": "2026-01-15", "close": 80.5, "volume": 468.0}, {"date": "2026-01-16", "close": 81.25, "volume": 293.0}, {"date": "2026-01-20", "close": 87.5, "volume": 16520.0}, {"date": "2026-01-21", "close": 80.0, "volume": 686.0}, {"date": "2026-01-22", "close": 81.5, "volume": 22307.0}, {"date": "2026-01-23", "close": 79.0, "volume": 1487.0}, {"date": "2026-01-26", "close": 72.5, "volume": 1930.0}, {"date": "2026-01-27", "close": 76.0, "volume": 754.0}, {"date": "2026-01-28", "close": 75.0, "volume": 428.0}, {"date": "2026-01-29", "close": 74.5, "volume": 296.0}, {"date": "2026-01-30", "close": 71.0, "volume": 1135.0}, {"date": "2026-02-02", "close": 70.5, "volume": 541.0}, {"date": "2026-02-03", "close": 74.0, "volume": 1318.0}, {"date": "2026-02-04", "close": 67.5, "volume": 825.0}, {"date": "2026-02-05", "close": 61.0, "volume": 1919.0}, {"date": "2026-02-06", "close": 58.5, "volume": 1496.0}, {"date": "2026-02-09", "close": 59.5, "volume": 2081.0}, {"date": "2026-02-10", "close": 75.5, "volume": 1696.0}, {"date": "2026-02-11", "close": 92.5, "volume": 6950.0}, {"date": "2026-02-12", "close": 53.0, "volume": 119522.0}, {"date": "2026-02-13", "close": 38.715, "volume": 17057.0}, {"date": "2026-02-17", "close": 39.24, "volume": 5685.0}, {"date": "2026-02-18", "close": 38.0, "volume": 8798.0}, {"date": "2026-02-19", "close": 36.0, "volume": 3007.0}, {"date": "2026-02-20", "close": 37.9, "volume": 2328.0}, {"date": "2026-02-23", "close": 33.18, "volume": 1671.0}, {"date": "2026-02-24", "close": 34.85, "volume": 1605.0}, {"date": "2026-02-25", "close": 32.975, "volume": 2276.0}, {"date": "2026-02-26", "close": 33.0, "volume": 1608.0}, {"date": "2026-02-27", "close": 33.45, "volume": 774.0}, {"date": "2026-03-02", "close": 32.505, "volume": 1174.0}, {"date": "2026-03-03", "close": 36.05, "volume": 87768.0}, {"date": "2026-03-04", "close": 33.735, "volume": 29928.0}, {"date": "2026-03-05", "close": 28.5, "volume": 11053.0}, {"date": "2026-03-06", "close": 24.4, "volume": 5976.0}, {"date": "2026-03-09", "close": 26.35, "volume": 3892.0}, {"date": "2026-03-10", "close": 28.925, "volume": 2430.0}, {"date": "2026-03-11", "close": 31.25, "volume": 2535.0}, {"date": "2026-03-12", "close": 28.635, "volume": 965.0}, {"date": "2026-03-13", "close": 27.155, "volume": 774.0}, {"date": "2026-03-16", "close": 25.785, "volume": 1142.0}, {"date": "2026-03-17", "close": 26.185, "volume": 1515.0}, {"date": "2026-03-18", "close": 25.93, "volume": 1408.0}, {"date": "2026-03-19", "close": 24.145, "volume": 1241.0}, {"date": "2026-03-20", "close": 31.0, "volume": 2953.0}, {"date": "2026-03-23", "close": 30.085, "volume": 3804.0}, {"date": "2026-03-24", "close": 28.675, "volume": 9072.0}, {"date": "2026-03-25", "close": 30.3, "volume": 24396.0}, {"date": "2026-03-26", "close": 32.2, "volume": 44271.0}, {"date": "2026-03-27", "close": 19.4, "volume": 6966877.0}, {"date": "2026-03-30", "close": 15.7, "volume": 280827.0}, {"date": "2026-03-31", "close": 14.9, "volume": 106381.0}, {"date": "2026-04-01", "close": 18.752, "volume": 261781.0}, {"date": "2026-04-02", "close": 15.2, "volume": 96640.0}, {"date": "2026-04-06", "close": 15.3, "volume": 61400.0}, {"date": "2026-04-07", "close": 12.9, "volume": 56181.0}, {"date": "2026-04-08", "close": 11.3, "volume": 50715.0}, {"date": "2026-04-09", "close": 12.2, "volume": 23829320.0}, {"date": "2026-04-10", "close": 10.9, "volume": 1309376.0}, {"date": "2026-04-13", "close": 8.0, "volume": 745058.0}, {"date": "2026-04-14", "close": 9.1, "volume": 490838.0}, {"date": "2026-04-15", "close": 7.615, "volume": 244977.0}, {"date": "2026-04-16", "close": 7.6, "volume": 201292.0}, {"date": "2026-04-17", "close": 7.4, "volume": 177830.0}, {"date": "2026-04-20", "close": 7.32, "volume": 261526.0}, {"date": "2026-04-21", "close": 6.768, "volume": 154234.0}, {"date": "2026-04-22", "close": 7.277, "volume": 162592.0}, {"date": "2026-04-23", "close": 6.664, "volume": 121395.0}, {"date": "2026-04-24", "close": 5.875, "volume": 129936.0}, {"date": "2026-04-27", "close": 7.421, "volume": 9452933.0}, {"date": "2026-04-28", "close": 7.682, "volume": 673091.0}, {"date": "2026-04-29", "close": 7.28, "volume": 206421.0}, {"date": "2026-04-30", "close": 6.945, "volume": 130133.0}, {"date": "2026-05-01", "close": 6.35, "volume": 103850.0}, {"date": "2026-05-04", "close": 6.469, "volume": 69478.0}, {"date": "2026-05-05", "close": 5.2, "volume": 185185.0}, {"date": "2026-05-06", "close": 4.5, "volume": 143706.0}, {"date": "2026-05-07", "close": 4.04, "volume": 132081.0}, {"date": "2026-05-08", "close": 3.8, "volume": 85228.0}, {"date": "2026-05-11", "close": 4.021, "volume": 85293.0}, {"date": "2026-05-12", "close": 4.078, "volume": 52200.0}, {"date": "2026-05-13", "close": 3.87, "volume": 62843.0}, {"date": "2026-05-14", "close": 3.9, "volume": 39722.0}, {"date": "2026-05-15", "close": 3.74, "volume": 46392.0}, {"date": "2026-05-18", "close": 3.057, "volume": 2797311.0}, {"date": "2026-05-19", "close": 1.175, "volume": 13446470.0}, {"date": "2026-05-20", "close": 1.1, "volume": 1000000.0}, {"date": "2026-05-21", "close": 1.22, "volume": 1334510.0}, {"date": "2026-05-22", "close": 1.24, "volume": 2602732.0}, {"date": "2026-05-26", "close": 1.26, "volume": 973897.0}, {"date": "2026-05-27", "close": 1.17, "volume": 736358.0}, {"date": "2026-05-28", "close": 1.17, "volume": 620142.0}, {"date": "2026-05-29", "close": 1.2, "volume": 682170.0}, {"date": "2026-06-01", "close": 1.14, "volume": 432752.0}, {"date": "2026-06-02", "close": 1.14, "volume": 294368.0}, {"date": "2026-06-03", "close": 1.09, "volume": 339850.0}, {"date": "2026-06-04", "close": 1.04, "volume": 270887.0}, {"date": "2026-06-05", "close": 1.03, "volume": 529047.0}, {"date": "2026-06-08", "close": 1.01, "volume": 306311.0}, {"date": "2026-06-09", "close": 0.9469, "volume": 329905.0}, {"date": "2026-06-10", "close": 1.05, "volume": 330218.0}, {"date": "2026-06-11", "close": 1.09, "volume": 488328.0}, {"date": "2026-06-12", "close": 1.02, "volume": 399950.0}, {"date": "2026-06-15", "close": 1.09, "volume": 444284.0}, {"date": "2026-06-16", "close": 1.08, "volume": 4063861.0}, {"date": "2026-06-17", "close": 0.9949, "volume": 2590424.0}, {"date": "2026-06-18", "close": 0.9439, "volume": 471718.0}, {"date": "2026-06-22", "close": 0.9489, "volume": 148367.0}, {"date": "2026-06-23", "close": 1.07, "volume": 459702.0}, {"date": "2026-06-24", "close": 1.0, "volume": 1688203.0}, {"date": "2026-06-25", "close": 0.9798, "volume": 137809.0}, {"date": "2026-06-26", "close": 0.9765, "volume": 131665.0}, {"date": "2026-06-29", "close": 0.9543, "volume": 119634.0}, {"date": "2026-06-30", "close": 1.13, "volume": 1015544.0}, {"date": "2026-07-01", "close": 1.08, "volume": 411005.0}, {"date": "2026-07-02", "close": 0.9555, "volume": 397512.0}, {"date": "2026-07-06", "close": 1.1, "volume": 2369356.0}, {"date": "2026-07-07", "close": 1.07, "volume": 1006843.0}, {"date": "2026-07-08", "close": 0.9577, "volume": 379812.0}, {"date": "2026-07-09", "close": 0.985, "volume": 129484.0}, {"date": "2026-07-10", "close": 0.9395, "volume": 4294790.0}, {"date": "2026-07-13", "close": 0.862, "volume": 767916.0}, {"date": "2026-07-14", "close": 0.8487, "volume": 250127.0}, {"date": "2026-07-15", "close": 0.7737, "volume": 342979.0}, {"date": "2026-07-16", "close": 0.7917, "volume": 184835.0}, {"date": "2026-07-17", "close": 0.7602, "volume": 78829.0}, {"date": "2026-07-20", "close": 1.0, "volume": 1094266.0}, {"date": "2026-07-21", "close": 0.8897, "volume": 369231.0}, {"date": "2026-07-22", "close": 0.8801, "volume": 153229.0}, {"date": "2026-07-23", "close": 0.7896, "volume": 227445.0}, {"date": "2026-07-24", "close": 0.8212, "volume": 105001.0}, {"date": "2026-07-27", "close": 0.8139, "volume": 92473.0}, {"date": "2026-07-28", "close": 0.8301, "volume": 152433.0}, {"date": "2026-07-29", "close": 0.7493, "volume": 1201011.0}, {"date": "2026-07-30", "close": 0.7864, "volume": 590546.0}, {"date": "2026-07-31", "close": 0.8267, "volume": 122282.0}, {"date": "2026-08-03", "close": 0.8111, "volume": 114274.0}, {"date": "2026-08-04", "close": 0.8346, "volume": 163670.0}, {"date": "2026-08-05", "close": 1.005, "volume": 391442.0}, {"date": "2026-08-06", "close": 0.9037, "volume": 395944.0}, {"date": "2026-08-07", "close": 0.8916, "volume": 104875.0}, {"date": "2026-08-10", "close": 0.8975, "volume": 41906.0}, {"date": "2026-08-11", "close": 0.9682, "volume": 158884.0}, {"date": "2026-08-12", "close": 0.8916, "volume": 202962.0}, {"date": "2026-08-13", "close": 0.8824, "volume": 44468.0}, {"date": "2026-08-14", "close": 0.8113, "volume": 236760.0}, {"date": "2026-08-17", "close": 0.7575, "volume": 159854.0}, {"date": "2026-08-18", "close": 0.7503, "volume": 737601.0}, {"date": "2026-08-19", "close": 0.711, "volume": 320585.0}, {"date": "2026-08-20", "close": 0.667, "volume": 231246.0}, {"date": "2026-08-21", "close": 0.6505, "volume": 225615.0}, {"date": "2026-08-24", "close": 0.656, "volume": 353526.0}, {"date": "2026-08-25", "close": 0.643, "volume": 106843.0}, {"date": "2026-08-26", "close": 0.641, "volume": 80069.0}, {"date": "2026-08-27", "close": 0.632, "volume": 101285.0}, {"date": "2026-08-28", "close": 0.6123, "volume": 91476.0}, {"date": "2026-08-31", "close": 0.6268, "volume": 153659.0}, {"date": "2026-09-01", "close": 0.6528, "volume": 127315.0}, {"date": "2026-09-02", "close": 0.6743, "volume": 98324.0}, {"date": "2026-09-03", "close": 0.739, "volume": 289127.0}, {"date": "2026-09-04", "close": 1.02, "volume": 6663281.0}, {"date": "2026-09-08", "close": 0.84, "volume": 1261950.0}, {"date": "2026-09-09", "close": 0.8132, "volume": 266111.0}, {"date": "2026-09-10", "close": 0.7822, "volume": 172908.0}, {"date": "2026-09-11", "close": 0.7564, "volume": 166419.0}, {"date": "2026-09-14", "close": 0.6374, "volume": 553639.0}, {"date": "2026-09-15", "close": 0.6452, "volume": 612400.0}, {"date": "2026-09-16", "close": 0.6634, "volume": 129354.0}, {"date": "2026-09-17", "close": 0.6635, "volume": 102958.0}, {"date": "2026-09-18", "close": 0.639, "volume": 171641.0}, {"date": "2026-09-21", "close": 0.6549, "volume": 133883.0}, {"date": "2026-09-22", "close": 0.6831, "volume": 165361.0}], "refreshing": true}