{"ticker": "REVB", "overview": {"cik": "1810560", "ticker": "REVB", "name": "REVELATION BIOSCIENCES, INC.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355663", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355662", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355661", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355659", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355658", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003611", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-338097", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-337967", "price_sensitive": true}, {"form": "8-A12B", "date": "2026-07-13", "title": "Form 8-A12B", "accession": "0001193125-26-302077", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-13", "title": "Material event", "accession": "0001193125-26-302008", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-24", "title": "Material event", "accession": "0001193125-26-281200", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001193125-26-251784", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-002179", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-05-11", "title": "Proxy statement", "accession": "0001193125-26-215804", "price_sensitive": false}, {"form": "ARS", "date": "2026-05-11", "title": "Form ARS", "accession": "0001193125-26-215826", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001193125-26-212064", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001193125-26-211871", "price_sensitive": true}, {"form": "4", "date": "2026-05-01", "title": "Insider transaction", "accession": "0001193125-26-201769", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "Insider transaction", "accession": "0001193125-26-201764", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-04-30", "title": "Form PRE 14A", "accession": "0001193125-26-196729", "price_sensitive": false}, {"form": "S-8", "date": "2026-04-15", "title": "Employee share plan", "accession": "0001193125-26-157022", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-19", "title": "Material event", "accession": "0001193125-26-116012", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-26", "title": "Material event", "accession": "0001193125-26-076833", "price_sensitive": true}, {"form": "10-K", "date": "2026-02-26", "title": "Annual report", "accession": "0001193125-26-076552", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-001224", "price_sensitive": false}]}, "description": "REVELATION BIOSCIENCES, INC. trades as REVB on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 42 insider filings for the company. The most recent filing on record is dated 17 August 2026.", "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": "REVB", "has_prices": true, "as_of": "2026-09-22", "last": 0.98, "prev_close": 0.9763, "change": 0.0037000000000000366, "change_pct": 0.003789818703267476, "session_volume": 28936.0, "vwap_5": 0.9552518362966937, "vwap_20": 0.9841621382755407, "vwap_60": 1.056902116467682, "vwap_250": 2.384886700688881, "high_52w": 4.8, "low_52w": 0.9104, "avg_volume_20": 27415.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-355659", "src": "INSIDERS", "ticker": "REVB", "cik": "1810560", "company": "REVELATION BIOSCIENCES, INC.", "company_raw": "REVELATION BIOSCIENCES, INC.", "who": "Jess Roper", "who_key": "ROPER JESS", "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 REVB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1810560/000119312526355659/0001193125-26-355659-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111763}, {"id": "0001193125-26-355661", "src": "INSIDERS", "ticker": "REVB", "cik": "1810560", "company": "REVELATION BIOSCIENCES, INC.", "company_raw": "REVELATION BIOSCIENCES, INC.", "who": "Chester Stanley Zygmont III", "who_key": "Zygmont Chester Stanley III", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on REVB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1900657/000119312526355661/0001193125-26-355661-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111763}, {"id": "0001193125-26-355662", "src": "INSIDERS", "ticker": "REVB", "cik": "1810560", "company": "REVELATION BIOSCIENCES, INC.", "company_raw": "REVELATION BIOSCIENCES, INC.", "who": "Lakhmir S. Chawla", "who_key": "Chawla Lakhmir S", "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 REVB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1810560/000119312526355662/0001193125-26-355662-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111763}, {"id": "0001193125-26-355663", "src": "INSIDERS", "ticker": "REVB", "cik": "1810560", "company": "REVELATION BIOSCIENCES, INC.", "company_raw": "REVELATION BIOSCIENCES, INC.", "who": "James Rolke", "who_key": "Rolke James", "role": "Chief Executive Officer, 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 REVB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1810560/000119312526355663/0001193125-26-355663-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111763}, {"id": "13DG-0001172661-26-003611", "src": "13DG", "ticker": "REVB", "cik": "1810560", "company": "REVELATION BIOSCIENCES, INC.", "company_raw": "REVELATION BIOSCIENCES, INC.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC moves to a 4.99% passive stake in REVB", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-003611-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0001172661-26-002179", "src": "13DG", "ticker": "REVB", "cik": "1810560", "company": "REVELATION BIOSCIENCES, INC.", "company_raw": "REVELATION BIOSCIENCES, INC.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC takes a 7.8% passive stake in REVB", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-002179-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "SENATE-54bc8764f9ae4467b3d3e930069c929e-1", "src": "CONGRESS", "ticker": "REVB", "cik": "", "company": "REVELATION BIOSCIENCES, INC.", "company_raw": "Revere Bank", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Patrick J Toomey sells REVB ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/54bc8764-f9ae-4467-b3d3-e930069c929e/", "trade_date": "2019-07-31", "timestamp": "2019-07-31", "mins": 3818323}, {"id": "SENATE-f3401d4b32f34ae38fadd76d5154f170-0", "src": "CONGRESS", "ticker": "REVB", "cik": "", "company": "REVELATION BIOSCIENCES, INC.", "company_raw": "Revere Bank", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Patrick J Toomey sells REVB ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/f3401d4b-32f3-4ae3-8fad-d76d5154f170/", "trade_date": "2018-07-27", "timestamp": "2018-07-27", "mins": 4349683}, {"id": "SENATE-6f737b9c698343ae854d8e03a702c3b7-0", "src": "CONGRESS", "ticker": "REVB", "cik": "", "company": "REVELATION BIOSCIENCES, INC.", "company_raw": "Revere Bank", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Patrick J Toomey sells REVB ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/6f737b9c-6983-43ae-854d-8e03a702c3b7/", "trade_date": "2018-07-27", "timestamp": "2018-07-27", "mins": 4349683}, {"id": "SENATE-a622eaede4dc4093b5f5e4fbd1834af1-0", "src": "CONGRESS", "ticker": "REVB", "cik": "", "company": "REVELATION BIOSCIENCES, INC.", "company_raw": "Revere Bank", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Patrick J Toomey sells REVB ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a622eaed-e4dc-4093-b5f5-e4fbd1834af1/", "trade_date": "2018-07-27", "timestamp": "2018-07-27", "mins": 4349683}, {"id": "SENATE-fb862ec8d6d841998ffe41b750ebfe3f-0", "src": "CONGRESS", "ticker": "REVB", "cik": "", "company": "REVELATION BIOSCIENCES, INC.", "company_raw": "Revere Bank", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Patrick J Toomey sells REVB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fb862ec8-d6d8-4199-8ffe-41b750ebfe3f/", "trade_date": "2018-06-25", "timestamp": "2018-06-25", "mins": 4395763}, {"id": "SENATE-b84a1f1a2d614784b25b91cb4ab93224-0", "src": "CONGRESS", "ticker": "REVB", "cik": "", "company": "REVELATION BIOSCIENCES, INC.", "company_raw": "Revere Bank", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Patrick J Toomey sells REVB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b84a1f1a-2d61-4784-b25b-91cb4ab93224/", "trade_date": "2018-06-25", "timestamp": "2018-06-25", "mins": 4395763}, {"id": "SENATE-fb862ec8d6d841998ffe41b750ebfe3f-1", "src": "CONGRESS", "ticker": "REVB", "cik": "", "company": "REVELATION BIOSCIENCES, INC.", "company_raw": "Revere Bank", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Patrick J Toomey sells REVB ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fb862ec8-d6d8-4199-8ffe-41b750ebfe3f/", "trade_date": "2018-06-06", "timestamp": "2018-06-06", "mins": 4423123}, {"id": "SENATE-b84a1f1a2d614784b25b91cb4ab93224-1", "src": "CONGRESS", "ticker": "REVB", "cik": "", "company": "REVELATION BIOSCIENCES, INC.", "company_raw": "Revere Bank", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Patrick J Toomey sells REVB ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b84a1f1a-2d61-4784-b25b-91cb4ab93224/", "trade_date": "2018-06-06", "timestamp": "2018-06-06", "mins": 4423123}, {"id": "SENATE-a2e8208b16b34e97ad54fa8b2e6e443a-0", "src": "CONGRESS", "ticker": "REVB", "cik": "", "company": "REVELATION BIOSCIENCES, INC.", "company_raw": "Revere Bank", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Patrick J Toomey sells REVB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a2e8208b-16b3-4e97-ad54-fa8b2e6e443a/", "trade_date": "2018-05-16", "timestamp": "2018-05-16", "mins": 4453363}, {"id": "SENATE-957fc2e0f8984b9bacbcc7acca4820e8-0", "src": "CONGRESS", "ticker": "REVB", "cik": "", "company": "REVELATION BIOSCIENCES, INC.", "company_raw": "Revere Bank", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Patrick J Toomey sells REVB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/957fc2e0-f898-4b9b-acbc-c7acca4820e8/", "trade_date": "2018-04-30", "timestamp": "2018-04-30", "mins": 4476403}, {"id": "SENATE-4e18c5de0479477c83b910fb1de86ac3-0", "src": "CONGRESS", "ticker": "REVB", "cik": "", "company": "REVELATION BIOSCIENCES, INC.", "company_raw": "Revere Bank", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Patrick J Toomey sells REVB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/4e18c5de-0479-477c-83b9-10fb1de86ac3/", "trade_date": "2018-04-30", "timestamp": "2018-04-30", "mins": 4476403}, {"id": "SENATE-adfa0396aa714fe68033600e6e70e669-1", "src": "CONGRESS", "ticker": "REVB", "cik": "", "company": "REVELATION BIOSCIENCES, INC.", "company_raw": "Revere Bank", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Patrick J Toomey sells REVB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/adfa0396-aa71-4fe6-8033-600e6e70e669/", "trade_date": "2018-03-22", "timestamp": "2018-03-22", "mins": 4532563}, {"id": "SENATE-ccac59b4ae2d47b6ae6369a4f1f5f968-1", "src": "CONGRESS", "ticker": "REVB", "cik": "", "company": "REVELATION BIOSCIENCES, INC.", "company_raw": "Revere Bank", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Patrick J Toomey sells REVB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ccac59b4-ae2d-47b6-ae63-69a4f1f5f968/", "trade_date": "2018-03-22", "timestamp": "2018-03-22", "mins": 4532563}, {"id": "SENATE-fbe05b6b08c14c1081152e453d6f8a06-1", "src": "CONGRESS", "ticker": "REVB", "cik": "", "company": "REVELATION BIOSCIENCES, INC.", "company_raw": "Revere Bank", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Patrick J Toomey sells REVB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fbe05b6b-08c1-4c10-8115-2e453d6f8a06/", "trade_date": "2018-02-08", "timestamp": "2018-02-08", "mins": 4593043}, {"id": "SENATE-7a09d93ea0f545228735eaf5c10b0f99-1", "src": "CONGRESS", "ticker": "REVB", "cik": "", "company": "REVELATION BIOSCIENCES, INC.", "company_raw": "Revere Bank", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Patrick J Toomey sells REVB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/7a09d93e-a0f5-4522-8735-eaf5c10b0f99/", "trade_date": "2018-02-08", "timestamp": "2018-02-08", "mins": 4593043}, {"id": "SENATE-482ea72aca704fd9922a68cd723b0ee7-3", "src": "CONGRESS", "ticker": "REVB", "cik": "", "company": "REVELATION BIOSCIENCES, INC.", "company_raw": "Revere Bank", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Patrick J Toomey sells REVB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/482ea72a-ca70-4fd9-922a-68cd723b0ee7/", "trade_date": "2018-01-30", "timestamp": "2018-01-30", "mins": 4606003}, {"id": "SENATE-482ea72aca704fd9922a68cd723b0ee7-4", "src": "CONGRESS", "ticker": "REVB", "cik": "", "company": "REVELATION BIOSCIENCES, INC.", "company_raw": "Revere Bank", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Patrick J Toomey sells REVB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/482ea72a-ca70-4fd9-922a-68cd723b0ee7/", "trade_date": "2018-01-30", "timestamp": "2018-01-30", "mins": 4606003}, {"id": "SENATE-ee4d98a7b20240e3b30134e7eea7d58c-3", "src": "CONGRESS", "ticker": "REVB", "cik": "", "company": "REVELATION BIOSCIENCES, INC.", "company_raw": "Revere Bank", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Patrick J Toomey sells REVB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ee4d98a7-b202-40e3-b301-34e7eea7d58c/", "trade_date": "2018-01-30", "timestamp": "2018-01-30", "mins": 4606003}, {"id": "SENATE-ee4d98a7b20240e3b30134e7eea7d58c-4", "src": "CONGRESS", "ticker": "REVB", "cik": "", "company": "REVELATION BIOSCIENCES, INC.", "company_raw": "Revere Bank", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Patrick J Toomey sells REVB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ee4d98a7-b202-40e3-b301-34e7eea7d58c/", "trade_date": "2018-01-30", "timestamp": "2018-01-30", "mins": 4606003}, {"id": "SENATE-482ea72aca704fd9922a68cd723b0ee7-1", "src": "CONGRESS", "ticker": "REVB", "cik": "", "company": "REVELATION BIOSCIENCES, INC.", "company_raw": "Revere Bank", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Patrick J Toomey sells REVB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/482ea72a-ca70-4fd9-922a-68cd723b0ee7/", "trade_date": "2018-01-08", "timestamp": "2018-01-08", "mins": 4637683}, {"id": "SENATE-b133682c13d94484b7f5847c1ee7f768-1", "src": "CONGRESS", "ticker": "REVB", "cik": "", "company": "REVELATION BIOSCIENCES, INC.", "company_raw": "Revere Bank", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Patrick J Toomey sells REVB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b133682c-13d9-4484-b7f5-847c1ee7f768/", "trade_date": "2018-01-08", "timestamp": "2018-01-08", "mins": 4637683}, {"id": "SENATE-06bc054e4044432280adae881b8c8843-1", "src": "CONGRESS", "ticker": "REVB", "cik": "", "company": "REVELATION BIOSCIENCES, INC.", "company_raw": "Revere Bank", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Patrick J Toomey sells REVB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/06bc054e-4044-4322-80ad-ae881b8c8843/", "trade_date": "2018-01-08", "timestamp": "2018-01-08", "mins": 4637683}, {"id": "SENATE-ee4d98a7b20240e3b30134e7eea7d58c-1", "src": "CONGRESS", "ticker": "REVB", "cik": "", "company": "REVELATION BIOSCIENCES, INC.", "company_raw": "Revere Bank", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Patrick J Toomey sells REVB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ee4d98a7-b202-40e3-b301-34e7eea7d58c/", "trade_date": "2018-01-08", "timestamp": "2018-01-08", "mins": 4637683}, {"id": "SENATE-278147384c624dcf861cc3662be473e8-1", "src": "CONGRESS", "ticker": "REVB", "cik": "", "company": "REVELATION BIOSCIENCES, INC.", "company_raw": "Revere Bank", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Patrick J Toomey sells REVB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/27814738-4c62-4dcf-861c-c3662be473e8/", "trade_date": "2018-01-08", "timestamp": "2018-01-08", "mins": 4637683}], "recent_buys": [], "institutional": [{"id": "13DG-0001172661-26-003611", "src": "13DG", "ticker": "REVB", "cik": "1810560", "company": "REVELATION BIOSCIENCES, INC.", "company_raw": "REVELATION BIOSCIENCES, INC.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC moves to a 4.99% passive stake in REVB", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-003611-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0001172661-26-002179", "src": "13DG", "ticker": "REVB", "cik": "1810560", "company": "REVELATION BIOSCIENCES, INC.", "company_raw": "REVELATION BIOSCIENCES, INC.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC takes a 7.8% passive stake in REVB", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-002179-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}], "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": "Revelation Biosciences, Inc. - Warrant", "new_value": "REVELATION BIOSCIENCES, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001810560", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001810560", "applied": 1, "detected_at": "2026-10-27T10:10:18.137854"}]}, "key_people": [{"who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 120036.0, "net": -120036.0, "trades": 36, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2019-07-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/54bc8764-f9ae-4467-b3d3-e930069c929e/"}, {"action": "SELL", "amount": 15001.0, "date": "2018-07-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f3401d4b-32f3-4ae3-8fad-d76d5154f170/"}, {"action": "SELL", "amount": 15001.0, "date": "2018-07-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6f737b9c-6983-43ae-854d-8e03a702c3b7/"}, {"action": "SELL", "amount": 15001.0, "date": "2018-07-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a622eaed-e4dc-4093-b5f5-e4fbd1834af1/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-06-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fb862ec8-d6d8-4199-8ffe-41b750ebfe3f/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-06-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b84a1f1a-2d61-4784-b25b-91cb4ab93224/"}, {"action": "SELL", "amount": 15001.0, "date": "2018-06-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fb862ec8-d6d8-4199-8ffe-41b750ebfe3f/"}, {"action": "SELL", "amount": 15001.0, "date": "2018-06-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b84a1f1a-2d61-4784-b25b-91cb4ab93224/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-05-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a2e8208b-16b3-4e97-ad54-fa8b2e6e443a/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-04-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/957fc2e0-f898-4b9b-acbc-c7acca4820e8/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-04-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/4e18c5de-0479-477c-83b9-10fb1de86ac3/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-03-22", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/adfa0396-aa71-4fe6-8033-600e6e70e669/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-03-22", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ccac59b4-ae2d-47b6-ae63-69a4f1f5f968/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-02-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fbe05b6b-08c1-4c10-8115-2e453d6f8a06/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-02-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7a09d93e-a0f5-4522-8735-eaf5c10b0f99/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-01-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/482ea72a-ca70-4fd9-922a-68cd723b0ee7/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-01-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/482ea72a-ca70-4fd9-922a-68cd723b0ee7/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-01-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ee4d98a7-b202-40e3-b301-34e7eea7d58c/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-01-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ee4d98a7-b202-40e3-b301-34e7eea7d58c/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-01-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/482ea72a-ca70-4fd9-922a-68cd723b0ee7/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-01-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b133682c-13d9-4484-b7f5-847c1ee7f768/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-01-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/06bc054e-4044-4322-80ad-ae881b8c8843/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-01-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ee4d98a7-b202-40e3-b301-34e7eea7d58c/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-01-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/27814738-4c62-4dcf-861c-c3662be473e8/"}, {"action": "SELL", "amount": 1001.0, "date": "2017-12-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b133682c-13d9-4484-b7f5-847c1ee7f768/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2019-07-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/54bc8764-f9ae-4467-b3d3-e930069c929e/"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355663", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355662", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355661", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355659", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001193125-26-355658", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003611", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-338097", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-337967", "price_sensitive": true}, {"form": "8-A12B", "date": "2026-07-13", "title": "Form 8-A12B", "accession": "0001193125-26-302077", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-13", "title": "Material event", "accession": "0001193125-26-302008", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-24", "title": "Material event", "accession": "0001193125-26-281200", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001193125-26-251784", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-002179", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-05-11", "title": "Proxy statement", "accession": "0001193125-26-215804", "price_sensitive": false}, {"form": "ARS", "date": "2026-05-11", "title": "Form ARS", "accession": "0001193125-26-215826", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001193125-26-212064", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001193125-26-211871", "price_sensitive": true}, {"form": "4", "date": "2026-05-01", "title": "Insider transaction", "accession": "0001193125-26-201769", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "Insider transaction", "accession": "0001193125-26-201764", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-04-30", "title": "Form PRE 14A", "accession": "0001193125-26-196729", "price_sensitive": false}, {"form": "S-8", "date": "2026-04-15", "title": "Employee share plan", "accession": "0001193125-26-157022", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-19", "title": "Material event", "accession": "0001193125-26-116012", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-26", "title": "Material event", "accession": "0001193125-26-076833", "price_sensitive": true}, {"form": "10-K", "date": "2026-02-26", "title": "Annual report", "accession": "0001193125-26-076552", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-001224", "price_sensitive": false}], "performance": {"ticker": "REVB", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-11-16", "close": 2217954.8589, "volume": null}, {"date": "2020-11-17", "close": 1967930.8566, "volume": null}, {"date": "2020-11-18", "close": 1975996.147, "volume": 1.0}, {"date": "2020-11-19", "close": 1975996.147, "volume": null}, {"date": "2020-11-20", "close": 1975996.147, "volume": null}, {"date": "2020-11-23", "close": 1975996.147, "volume": null}, {"date": "2020-11-24", "close": 1975996.147, "volume": null}, {"date": "2020-11-25", "close": 1975996.147, "volume": null}, {"date": "2020-11-27", "close": 1975996.147, "volume": null}, {"date": "2020-11-30", "close": 2014306.2764, "volume": null}, {"date": "2020-12-01", "close": 1996159.373, "volume": null}, {"date": "2020-12-02", "close": 2006240.986, "volume": null}, {"date": "2020-12-03", "close": 2006240.986, "volume": null}, {"date": "2020-12-04", "close": 1996159.373, "volume": null}, {"date": "2020-12-07", "close": 2014306.2764, "volume": null}, {"date": "2020-12-08", "close": 2014306.2764, "volume": null}, {"date": "2020-12-09", "close": 2014306.2764, "volume": 1.0}, {"date": "2020-12-10", "close": 2016322.599, "volume": null}, {"date": "2020-12-11", "close": 2022371.5668, "volume": null}, {"date": "2020-12-14", "close": 2056346.6026, "volume": null}, {"date": "2020-12-15", "close": 2056346.6026, "volume": null}, {"date": "2020-12-16", "close": 2024387.8894, "volume": null}, {"date": "2020-12-17", "close": 2025396.0507, "volume": null}, {"date": "2020-12-18", "close": 2033582.3205, "volume": null}, {"date": "2020-12-21", "close": 2033582.3205, "volume": null}, {"date": "2020-12-22", "close": 2033582.3205, "volume": null}, {"date": "2020-12-23", "close": 2072779.6318, "volume": null}, {"date": "2020-12-24", "close": 2031606.3243, "volume": null}, {"date": "2020-12-28", "close": 2024105.6043, "volume": null}, {"date": "2020-12-29", "close": 2022371.5668, "volume": 1.0}, {"date": "2020-12-30", "close": 2020355.2442, "volume": null}, {"date": "2020-12-31", "close": 2026404.212, "volume": null}, {"date": "2021-01-04", "close": 2048583.7606, "volume": null}, {"date": "2021-01-05", "close": 2048583.7606, "volume": null}, {"date": "2021-01-06", "close": 2046567.438, "volume": null}, {"date": "2021-01-07", "close": 2047575.5993, "volume": null}, {"date": "2021-01-08", "close": 2066730.664, "volume": null}, {"date": "2021-01-11", "close": 2062677.8556, "volume": null}, {"date": "2021-01-12", "close": 2076812.277, "volume": 1.0}, {"date": "2021-01-13", "close": 2055640.8897, "volume": null}, {"date": "2021-01-14", "close": 2054652.8916, "volume": null}, {"date": "2021-01-15", "close": 2056649.051, "volume": null}, {"date": "2021-01-19", "close": 2042534.7928, "volume": null}, {"date": "2021-01-20", "close": 2072900.6112, "volume": null}, {"date": "2021-01-21", "close": 2076812.277, "volume": null}, {"date": "2021-01-22", "close": 2066730.664, "volume": null}, {"date": "2021-01-25", "close": 2046567.438, "volume": null}, {"date": "2021-01-26", "close": 2064714.3414, "volume": null}, {"date": "2021-01-27", "close": 2042534.7928, "volume": null}, {"date": "2021-01-28", "close": 2042534.7928, "volume": null}, {"date": "2021-01-29", "close": 2040518.4702, "volume": null}, {"date": "2021-02-01", "close": 2042534.7928, "volume": null}, {"date": "2021-02-02", "close": 2066730.664, "volume": null}, {"date": "2021-02-03", "close": 2064714.3414, "volume": null}, {"date": "2021-02-04", "close": 2117138.729, "volume": null}, {"date": "2021-02-05", "close": 2096975.503, "volume": null}, {"date": "2021-02-08", "close": 2072779.6318, "volume": null}, {"date": "2021-02-09", "close": 2078828.5996, "volume": null}, {"date": "2021-02-10", "close": 2086893.89, "volume": null}, {"date": "2021-02-11", "close": 2113106.0838, "volume": null}, {"date": "2021-02-12", "close": 2072779.6318, "volume": null}, {"date": "2021-02-16", "close": 2076812.277, "volume": null}, {"date": "2021-02-17", "close": 2105040.7934, "volume": null}, {"date": "2021-02-18", "close": 2090926.5352, "volume": null}, {"date": "2021-02-19", "close": 2084877.5674, "volume": null}, {"date": "2021-02-22", "close": 2074795.9544, "volume": 1.0}, {"date": "2021-02-23", "close": 2066730.664, "volume": null}, {"date": "2021-02-24", "close": 2084877.5674, "volume": null}, {"date": "2021-02-25", "close": 2076812.277, "volume": null}, {"date": "2021-02-26", "close": 2066730.664, "volume": null}, {"date": "2021-03-01", "close": 2060681.6962, "volume": 1.0}, {"date": "2021-03-02", "close": 2016322.599, "volume": 1.0}, {"date": "2021-03-03", "close": 1971963.5018, "volume": null}, {"date": "2021-03-04", "close": 2000192.0182, "volume": null}, {"date": "2021-03-05", "close": 1986077.76, "volume": null}, {"date": "2021-03-08", "close": 2010273.6312, "volume": null}, {"date": "2021-03-09", "close": 2012289.9538, "volume": null}, {"date": "2021-03-10", "close": 2008257.3086, "volume": 2.0}, {"date": "2021-03-11", "close": 2052616.4058, "volume": null}, {"date": "2021-03-12", "close": 2028420.5346, "volume": null}, {"date": "2021-03-15", "close": 2024387.8894, "volume": null}, {"date": "2021-03-16", "close": 2026404.212, "volume": null}, {"date": "2021-03-17", "close": 2012289.9538, "volume": null}, {"date": "2021-03-18", "close": 2010273.6312, "volume": null}, {"date": "2021-03-19", "close": 2016987.9855, "volume": null}, {"date": "2021-03-22", "close": 2014306.2764, "volume": null}, {"date": "2021-03-23", "close": 2010273.6312, "volume": null}, {"date": "2021-03-24", "close": 2015314.4377, "volume": null}, {"date": "2021-03-25", "close": 2006240.986, "volume": null}, {"date": "2021-03-26", "close": 2026404.212, "volume": null}, {"date": "2021-03-29", "close": 2000192.0182, "volume": null}, {"date": "2021-03-30", "close": 2004224.6634, "volume": null}, {"date": "2021-03-31", "close": 2014306.2764, "volume": null}, {"date": "2021-04-01", "close": 2017330.7603, "volume": null}, {"date": "2021-04-05", "close": 2011019.6706, "volume": null}, {"date": "2021-04-06", "close": 2011019.6706, "volume": null}, {"date": "2021-04-07", "close": 2011019.6706, "volume": null}, {"date": "2021-04-08", "close": 2028420.5346, "volume": null}, {"date": "2021-04-09", "close": 2030436.8572, "volume": null}, {"date": "2021-04-12", "close": 2026404.212, "volume": null}, {"date": "2021-04-13", "close": 2016322.599, "volume": null}, {"date": "2021-04-14", "close": 2030436.8572, "volume": null}, {"date": "2021-04-15", "close": 2030436.8572, "volume": null}, {"date": "2021-04-16", "close": 2026404.212, "volume": null}, {"date": "2021-04-19", "close": 2024387.8894, "volume": null}, {"date": "2021-04-20", "close": 2024387.8894, "volume": null}, {"date": "2021-04-21", "close": 2024387.8894, "volume": null}, {"date": "2021-04-22", "close": 2016322.599, "volume": null}, {"date": "2021-04-23", "close": 2016040.3139, "volume": null}, {"date": "2021-04-26", "close": 2021363.4055, "volume": null}, {"date": "2021-04-27", "close": 2026404.212, "volume": null}, {"date": "2021-04-28", "close": 2016322.599, "volume": null}, {"date": "2021-04-29", "close": 2026384.0488, "volume": null}, {"date": "2021-04-30", "close": 2026404.212, "volume": null}, {"date": "2021-05-03", "close": 2016322.599, "volume": null}, {"date": "2021-05-04", "close": 2021867.4862, "volume": null}, {"date": "2021-05-05", "close": 2022371.5668, "volume": null}, {"date": "2021-05-06", "close": 2020355.2442, "volume": null}, {"date": "2021-05-07", "close": 2016322.599, "volume": null}, {"date": "2021-05-10", "close": 2020698.0191, "volume": null}, {"date": "2021-05-11", "close": 2016322.599, "volume": null}, {"date": "2021-05-12", "close": 2016322.599, "volume": null}, {"date": "2021-05-13", "close": 2022351.4036, "volume": null}, {"date": "2021-05-14", "close": 2016322.599, "volume": null}, {"date": "2021-05-17", "close": 2016322.599, "volume": null}, {"date": "2021-05-18", "close": 2016322.599, "volume": null}, {"date": "2021-05-19", "close": 2016322.599, "volume": null}, {"date": "2021-05-20", "close": 2016322.599, "volume": null}, {"date": "2021-05-21", "close": 2016322.599, "volume": null}, {"date": "2021-05-24", "close": 2020355.2442, "volume": null}, {"date": "2021-05-25", "close": 2020355.2442, "volume": null}, {"date": "2021-05-26", "close": 2020355.2442, "volume": null}, {"date": "2021-05-27", "close": 2020355.2442, "volume": null}, {"date": "2021-05-28", "close": 2016322.599, "volume": null}, {"date": "2021-06-01", "close": 2020355.2442, "volume": null}, {"date": "2021-06-02", "close": 2022371.5668, "volume": null}, {"date": "2021-06-03", "close": 2018338.9216, "volume": null}, {"date": "2021-06-04", "close": 2018338.9216, "volume": null}, {"date": "2021-06-07", "close": 2016322.599, "volume": null}, {"date": "2021-06-08", "close": 2016322.599, "volume": null}, {"date": "2021-06-09", "close": 2018338.9216, "volume": null}, {"date": "2021-06-10", "close": 2022270.7507, "volume": 2.0}, {"date": "2021-06-11", "close": 2022371.5668, "volume": null}, {"date": "2021-06-14", "close": 2023379.7281, "volume": null}, {"date": "2021-06-15", "close": 2016322.599, "volume": null}, {"date": "2021-06-16", "close": 2016322.599, "volume": null}, {"date": "2021-06-17", "close": 2016322.599, "volume": null}, {"date": "2021-06-18", "close": 2026404.212, "volume": null}, {"date": "2021-06-21", "close": 2026404.212, "volume": null}, {"date": "2021-06-22", "close": 2026404.212, "volume": null}, {"date": "2021-06-23", "close": 2016322.599, "volume": null}, {"date": "2021-06-24", "close": 2026384.0488, "volume": null}, {"date": "2021-06-25", "close": 2026384.0488, "volume": null}, {"date": "2021-06-28", "close": 2016322.599, "volume": null}, {"date": "2021-06-29", "close": 2022371.5668, "volume": null}, {"date": "2021-06-30", "close": 2024387.8894, "volume": null}, {"date": "2021-07-01", "close": 2018338.9216, "volume": null}, {"date": "2021-07-02", "close": 2018338.9216, "volume": null}, {"date": "2021-07-06", "close": 2020355.2442, "volume": null}, {"date": "2021-07-07", "close": 2025234.7449, "volume": null}, {"date": "2021-07-08", "close": 2022371.5668, "volume": 1.0}, {"date": "2021-07-09", "close": 2022371.5668, "volume": null}, {"date": "2021-07-12", "close": 2022371.5668, "volume": null}, {"date": "2021-07-13", "close": 2022371.5668, "volume": null}, {"date": "2021-07-14", "close": 2022371.5668, "volume": null}, {"date": "2021-07-15", "close": 2018338.9216, "volume": null}, {"date": "2021-07-16", "close": 2018338.9216, "volume": null}, {"date": "2021-07-19", "close": 2016322.599, "volume": null}, {"date": "2021-07-20", "close": 2020355.2442, "volume": 1.0}, {"date": "2021-07-21", "close": 2020355.2442, "volume": null}, {"date": "2021-07-22", "close": 2020355.2442, "volume": null}, {"date": "2021-07-23", "close": 2020355.2442, "volume": null}, {"date": "2021-07-26", "close": 2018338.9216, "volume": null}, {"date": "2021-07-27", "close": 2026404.212, "volume": null}, {"date": "2021-07-28", "close": 2026404.212, "volume": null}, {"date": "2021-07-29", "close": 2026404.212, "volume": null}, {"date": "2021-07-30", "close": 2018419.5745, "volume": null}, {"date": "2021-08-02", "close": 2020355.2442, "volume": null}, {"date": "2021-08-03", "close": 2020355.2442, "volume": null}, {"date": "2021-08-04", "close": 2020355.2442, "volume": null}, {"date": "2021-08-05", "close": 2020355.2442, "volume": null}, {"date": "2021-08-06", "close": 2020355.2442, "volume": null}, {"date": "2021-08-09", "close": 2020355.2442, "volume": null}, {"date": "2021-08-10", "close": 2016322.599, "volume": 1.0}, {"date": "2021-08-11", "close": 2018338.9216, "volume": null}, {"date": "2021-08-12", "close": 2020355.2442, "volume": null}, {"date": "2021-08-13", "close": 2020355.2442, "volume": null}, {"date": "2021-08-16", "close": 2019347.0829, "volume": null}, {"date": "2021-08-17", "close": 2023379.7281, "volume": null}, {"date": "2021-08-18", "close": 2023379.7281, "volume": null}, {"date": "2021-08-19", "close": 2022371.5668, "volume": null}, {"date": "2021-08-20", "close": 2026404.212, "volume": null}, {"date": "2021-08-23", "close": 2022371.5668, "volume": null}, {"date": "2021-08-24", "close": 2024387.8894, "volume": null}, {"date": "2021-08-25", "close": 2025658.1727, "volume": null}, {"date": "2021-08-26", "close": 2028420.5346, "volume": null}, {"date": "2021-08-27", "close": 2026404.212, "volume": null}, {"date": "2021-08-30", "close": 2029428.6959, "volume": 1.0}, {"date": "2021-08-31", "close": 2028420.5346, "volume": null}, {"date": "2021-09-01", "close": 2026404.212, "volume": 1.0}, {"date": "2021-09-02", "close": 2026404.212, "volume": null}, {"date": "2021-09-03", "close": 2027412.3733, "volume": null}, {"date": "2021-09-07", "close": 2028420.5346, "volume": null}, {"date": "2021-09-08", "close": 2028420.5346, "volume": null}, {"date": "2021-09-09", "close": 2028420.5346, "volume": null}, {"date": "2021-09-10", "close": 2028420.5346, "volume": null}, {"date": "2021-09-13", "close": 2030436.8572, "volume": null}, {"date": "2021-09-14", "close": 2028420.5346, "volume": null}, {"date": "2021-09-15", "close": 2028420.5346, "volume": null}, {"date": "2021-09-16", "close": 2028420.5346, "volume": null}, {"date": "2021-09-17", "close": 2030436.8572, "volume": null}, {"date": "2021-09-20", "close": 2030436.8572, "volume": null}, {"date": "2021-09-21", "close": 2031787.7934, "volume": 2.0}, {"date": "2021-09-22", "close": 2030436.8572, "volume": null}, {"date": "2021-09-23", "close": 2030436.8572, "volume": 3.0}, {"date": "2021-09-24", "close": 2032453.1798, "volume": null}, {"date": "2021-09-27", "close": 2044551.1154, "volume": null}, {"date": "2021-09-28", "close": 2036485.825, "volume": null}, {"date": "2021-09-29", "close": 2038502.1476, "volume": null}, {"date": "2021-09-30", "close": 2032453.1798, "volume": null}, {"date": "2021-10-01", "close": 2032453.1798, "volume": null}, {"date": "2021-10-04", "close": 2032453.1798, "volume": null}, {"date": "2021-10-05", "close": 2033461.3411, "volume": null}, {"date": "2021-10-06", "close": 2035477.6637, "volume": null}, {"date": "2021-10-07", "close": 2034247.7069, "volume": null}, {"date": "2021-10-08", "close": 2032453.1798, "volume": null}, {"date": "2021-10-11", "close": 2032453.1798, "volume": null}, {"date": "2021-10-12", "close": 2035860.765, "volume": null}, {"date": "2021-10-13", "close": 2034469.5024, "volume": null}, {"date": "2021-10-14", "close": 2042534.7928, "volume": null}, {"date": "2021-10-15", "close": 2038502.1476, "volume": null}, {"date": "2021-10-18", "close": 2036485.825, "volume": null}, {"date": "2021-10-19", "close": 2036485.825, "volume": null}, {"date": "2021-10-20", "close": 2036485.825, "volume": null}, {"date": "2021-10-21", "close": 2038502.1476, "volume": null}, {"date": "2021-10-22", "close": 2034469.5024, "volume": null}, {"date": "2021-10-25", "close": 2034469.5024, "volume": null}, {"date": "2021-10-26", "close": 2040518.4702, "volume": null}, {"date": "2021-10-27", "close": 2040518.4702, "volume": null}, {"date": "2021-10-28", "close": 2040518.4702, "volume": null}, {"date": "2021-10-29", "close": 2040538.6334, "volume": null}, {"date": "2021-11-01", "close": 2040518.4702, "volume": null}, {"date": "2021-11-02", "close": 2040518.4702, "volume": null}, {"date": "2021-11-03", "close": 2042534.7928, "volume": null}, {"date": "2021-11-04", "close": 2044551.1154, "volume": null}, {"date": "2021-11-05", "close": 2042534.7928, "volume": null}, {"date": "2021-11-08", "close": 2040518.4702, "volume": null}, {"date": "2021-11-09", "close": 2040518.4702, "volume": null}, {"date": "2021-11-10", "close": 2046567.438, "volume": null}, {"date": "2021-11-11", "close": 2044551.1154, "volume": null}, {"date": "2021-11-12", "close": 2044551.1154, "volume": null}, {"date": "2021-11-15", "close": 2046567.438, "volume": null}, {"date": "2021-11-16", "close": 2042534.7928, "volume": null}, {"date": "2021-11-17", "close": 2046567.438, "volume": null}, {"date": "2021-11-18", "close": 2046547.2748, "volume": null}, {"date": "2021-11-19", "close": 2042534.7928, "volume": null}, {"date": "2021-11-22", "close": 2044551.1154, "volume": null}, {"date": "2021-11-23", "close": 2044551.1154, "volume": null}, {"date": "2021-11-24", "close": 2046567.438, "volume": null}, {"date": "2021-11-26", "close": 2043825.2393, "volume": null}, {"date": "2021-11-29", "close": 2046567.438, "volume": null}, {"date": "2021-11-30", "close": 2044551.1154, "volume": null}, {"date": "2021-12-01", "close": 2046567.438, "volume": null}, {"date": "2021-12-02", "close": 2046567.438, "volume": null}, {"date": "2021-12-03", "close": 2056649.051, "volume": null}, {"date": "2021-12-06", "close": 2056649.051, "volume": null}, {"date": "2021-12-07", "close": 2046567.438, "volume": null}, {"date": "2021-12-08", "close": 2045559.2767, "volume": null}, {"date": "2021-12-09", "close": 2050600.0832, "volume": null}, {"date": "2021-12-10", "close": 2048583.7606, "volume": null}, {"date": "2021-12-13", "close": 2046567.438, "volume": null}, {"date": "2021-12-14", "close": 2046567.438, "volume": null}, {"date": "2021-12-15", "close": 2046567.438, "volume": null}, {"date": "2021-12-16", "close": 2048583.7606, "volume": null}, {"date": "2021-12-17", "close": 2048583.7606, "volume": null}, {"date": "2021-12-20", "close": 2052616.4058, "volume": null}, {"date": "2021-12-21", "close": 2051446.9387, "volume": null}, {"date": "2021-12-22", "close": 2056649.051, "volume": 2.0}, {"date": "2021-12-23", "close": 2052616.4058, "volume": 5.0}, {"date": "2021-12-27", "close": 2052616.4058, "volume": null}, {"date": "2021-12-28", "close": 2054632.7284, "volume": null}, {"date": "2021-12-29", "close": 2050600.0832, "volume": null}, {"date": "2021-12-30", "close": 2052616.4058, "volume": null}, {"date": "2021-12-31", "close": 2056649.051, "volume": null}, {"date": "2022-01-03", "close": 2024387.8894, "volume": null}, {"date": "2022-01-04", "close": 2127220.342, "volume": null}, {"date": "2022-01-05", "close": 1945751.3081, "volume": 3.0}, {"date": "2022-01-06", "close": 1865098.4041, "volume": null}, {"date": "2022-01-07", "close": 1859049.4363, "volume": null}, {"date": "2022-01-10", "close": 1677580.4024, "volume": null}, {"date": "2022-01-11", "close": 1715890.5318, "volume": null}, {"date": "2022-01-12", "close": 1865098.4041, "volume": 1.0}, {"date": "2022-01-13", "close": 1510225.6267, "volume": 2.0}, {"date": "2022-01-14", "close": 1391262.5933, "volume": 24.0}, {"date": "2022-01-18", "close": 1012193.9447, "volume": 1.0}, {"date": "2022-01-19", "close": 915410.46, "volume": 1.0}, {"date": "2022-01-20", "close": 746039.3616, "volume": 1.0}, {"date": "2022-01-21", "close": 663370.1351, "volume": 1.0}, {"date": "2022-01-24", "close": 536341.8113, "volume": 1.0}, {"date": "2022-01-25", "close": 558521.3599, "volume": null}, {"date": "2022-01-26", "close": 576668.2633, "volume": 1.0}, {"date": "2022-01-27", "close": 536341.8113, "volume": null}, {"date": "2022-01-28", "close": 500048.0046, "volume": null}, {"date": "2022-01-31", "close": 506096.9724, "volume": null}, {"date": "2022-02-01", "close": 528276.5209, "volume": null}, {"date": "2022-02-02", "close": 502064.3272, "volume": null}, {"date": "2022-02-03", "close": 477868.456, "volume": null}, {"date": "2022-02-04", "close": 483917.4238, "volume": null}, {"date": "2022-02-07", "close": 530292.8435, "volume": null}, {"date": "2022-02-08", "close": 512145.9402, "volume": null}, {"date": "2022-02-09", "close": 504080.6498, "volume": null}, {"date": "2022-02-10", "close": 477868.456, "volume": null}, {"date": "2022-02-11", "close": 427460.391, "volume": null}, {"date": "2022-02-14", "close": 455688.9074, "volume": null}, {"date": "2022-02-15", "close": 443590.9718, "volume": null}, {"date": "2022-02-16", "close": 449639.9396, "volume": null}, {"date": "2022-02-17", "close": 326644.261, "volume": 21.0}, {"date": "2022-02-18", "close": 296399.4221, "volume": 3.0}, {"date": "2022-02-22", "close": 310513.6803, "volume": 23.0}, {"date": "2022-02-23", "close": 419395.1006, "volume": 158.0}, {"date": "2022-02-24", "close": 348823.8096, "volume": 9.0}, {"date": "2022-02-25", "close": 282285.1639, "volume": 9.0}, {"date": "2022-02-28", "close": 260105.6153, "volume": 4.0}, {"date": "2022-03-01", "close": 268170.9057, "volume": 2.0}, {"date": "2022-03-02", "close": 262121.9379, "volume": 2.0}, {"date": "2022-03-03", "close": 235909.7441, "volume": 3.0}, {"date": "2022-03-04", "close": 219779.1633, "volume": 2.0}, {"date": "2022-03-07", "close": 188082.572, "volume": 3.0}, {"date": "2022-03-08", "close": 186469.514, "volume": 1.0}, {"date": "2022-03-09", "close": 342774.8418, "volume": 123.0}, {"date": "2022-03-10", "close": 282285.1639, "volume": 16.0}, {"date": "2022-03-11", "close": 233893.4215, "volume": 10.0}, {"date": "2022-03-14", "close": 205664.9051, "volume": 3.0}, {"date": "2022-03-15", "close": 252040.3249, "volume": 106.0}, {"date": "2022-03-16", "close": 250024.0023, "volume": 12.0}, {"date": "2022-03-17", "close": 320595.2932, "volume": 11.0}, {"date": "2022-03-18", "close": 320595.2932, "volume": 13.0}, {"date": "2022-03-21", "close": 308497.3577, "volume": 7.0}, {"date": "2022-03-22", "close": 328660.5836, "volume": 3.0}, {"date": "2022-03-23", "close": 405280.8424, "volume": 124.0}, {"date": "2022-03-24", "close": 453672.5848, "volume": 11.0}, {"date": "2022-03-25", "close": 520211.2305, "volume": 18.0}, {"date": "2022-03-28", "close": 475852.1334, "volume": 21.0}, {"date": "2022-03-29", "close": 431493.0362, "volume": 4.0}, {"date": "2022-03-30", "close": 266154.5831, "volume": 28.0}, {"date": "2022-03-31", "close": 229860.7763, "volume": 4.0}, {"date": "2022-04-01", "close": 231877.0989, "volume": 2.0}, {"date": "2022-04-04", "close": 237926.0667, "volume": 1.0}, {"date": "2022-04-05", "close": 223811.8085, "volume": 2.0}, {"date": "2022-04-06", "close": 221795.4859, "volume": 2.0}, {"date": "2022-04-07", "close": 221795.4859, "volume": 1.0}, {"date": "2022-04-08", "close": 219779.1633, "volume": 1.0}, {"date": "2022-04-11", "close": 200825.7309, "volume": 1.0}, {"date": "2022-04-12", "close": 191550.6469, "volume": 1.0}, {"date": "2022-04-13", "close": 197599.6147, "volume": 1.0}, {"date": "2022-04-14", "close": 191550.6469, "volume": 1.0}, {"date": "2022-04-18", "close": 151325.0111, "volume": 3.0}, {"date": "2022-04-19", "close": 161366.2976, "volume": 2.0}, {"date": "2022-04-20", "close": 209697.5503, "volume": 5.0}, {"date": "2022-04-21", "close": 258089.2927, "volume": 41.0}, {"date": "2022-04-22", "close": 237926.0667, "volume": 5.0}, {"date": "2022-04-25", "close": 221795.4859, "volume": 7.0}, {"date": "2022-04-26", "close": 197720.5941, "volume": 4.0}, {"date": "2022-04-27", "close": 190582.8121, "volume": 1.0}, {"date": "2022-04-28", "close": 190703.7914, "volume": 1.0}, {"date": "2022-04-29", "close": 191550.6469, "volume": 1.0}, {"date": "2022-05-02", "close": 174149.7829, "volume": 1.0}, {"date": "2022-05-03", "close": 191510.3205, "volume": null}, {"date": "2022-05-04", "close": 182477.1952, "volume": 1.0}, {"date": "2022-05-05", "close": 161527.6034, "volume": 1.0}, {"date": "2022-05-06", "close": 163322.1305, "volume": 1.0}, {"date": "2022-05-09", "close": 151627.4594, "volume": 1.0}, {"date": "2022-05-10", "close": 151224.1949, "volume": 1.0}, {"date": "2022-05-11", "close": 135113.7774, "volume": 1.0}, {"date": "2022-05-12", "close": 137109.9367, "volume": 3.0}, {"date": "2022-05-13", "close": 143481.5161, "volume": 2.0}, {"date": "2022-05-16", "close": 137109.9367, "volume": 1.0}, {"date": "2022-05-17", "close": 131060.9689, "volume": 1.0}, {"date": "2022-05-18", "close": 121180.9882, "volume": 1.0}, {"date": "2022-05-19", "close": 123136.8211, "volume": null}, {"date": "2022-05-20", "close": 114325.4914, "volume": null}, {"date": "2022-05-23", "close": 112934.2288, "volume": null}, {"date": "2022-05-24", "close": 110897.7429, "volume": null}, {"date": "2022-05-25", "close": 105796.4468, "volume": null}, {"date": "2022-05-26", "close": 108478.1558, "volume": null}, {"date": "2022-05-27", "close": 107288.5255, "volume": 1.0}, {"date": "2022-05-31", "close": 105877.0997, "volume": null}, {"date": "2022-06-01", "close": 88738.3576, "volume": 3.0}, {"date": "2022-06-02", "close": 96783.4848, "volume": 1.0}, {"date": "2022-06-03", "close": 97307.7286, "volume": 1.0}, {"date": "2022-06-06", "close": 93355.7363, "volume": 1.0}, {"date": "2022-06-07", "close": 96783.4848, "volume": 1.0}, {"date": "2022-06-08", "close": 99162.7454, "volume": 1.0}, {"date": "2022-06-09", "close": 96783.4848, "volume": null}, {"date": "2022-06-10", "close": 98799.8074, "volume": 1.0}, {"date": "2022-06-13", "close": 86217.9543, "volume": 1.0}, {"date": "2022-06-14", "close": 89060.9692, "volume": 11.0}, {"date": "2022-06-15", "close": 90835.3331, "volume": 2.0}, {"date": "2022-06-16", "close": 94767.1622, "volume": 1.0}, {"date": "2022-06-17", "close": 90734.517, "volume": 1.0}, {"date": "2022-06-21", "close": 90875.6595, "volume": null}, {"date": "2022-06-22", "close": 100392.7022, "volume": 1.0}, {"date": "2022-06-23", "close": 105393.1823, "volume": 1.0}, {"date": "2022-06-24", "close": 98799.8074, "volume": 1.0}, {"date": "2022-06-27", "close": 99807.9687, "volume": null}, {"date": "2022-06-28", "close": 99303.888, "volume": null}, {"date": "2022-06-29", "close": 126161.305, "volume": 23.0}, {"date": "2022-06-30", "close": 223811.8085, "volume": 553.0}, {"date": "2022-07-01", "close": 209697.5503, "volume": 18.0}, {"date": "2022-07-05", "close": 167576.5712, "volume": 5.0}, {"date": "2022-07-06", "close": 241958.7119, "volume": 143.0}, {"date": "2022-07-07", "close": 231877.0989, "volume": 13.0}, {"date": "2022-07-08", "close": 254056.6475, "volume": 22.0}, {"date": "2022-07-11", "close": 258089.2927, "volume": 5.0}, {"date": "2022-07-12", "close": 272203.5509, "volume": 34.0}, {"date": "2022-07-13", "close": 237926.0667, "volume": 4.0}, {"date": "2022-07-14", "close": 276236.1961, "volume": 9.0}, {"date": "2022-07-15", "close": 270187.2283, "volume": 2.0}, {"date": "2022-07-18", "close": 252040.3249, "volume": 2.0}, {"date": "2022-07-19", "close": 229860.7763, "volume": 3.0}, {"date": "2022-07-20", "close": 177577.5313, "volume": 5.0}, {"date": "2022-07-21", "close": 170298.6067, "volume": 4.0}, {"date": "2022-07-22", "close": 131060.9689, "volume": 4.0}, {"date": "2022-07-25", "close": 203648.5825, "volume": 401.0}, {"date": "2022-07-26", "close": 99001.4396, "volume": 111.0}, {"date": "2022-07-27", "close": 101078.2519, "volume": 20.0}, {"date": "2022-07-28", "close": 120898.703, "volume": 64.0}, {"date": "2022-07-29", "close": 113518.9623, "volume": 16.0}, {"date": "2022-08-01", "close": 103215.5538, "volume": 8.0}, {"date": "2022-08-02", "close": 101743.6383, "volume": 8.0}, {"date": "2022-08-03", "close": 100816.13, "volume": 8.0}, {"date": "2022-08-04", "close": 102650.9835, "volume": 7.0}, {"date": "2022-08-05", "close": 101965.4338, "volume": 5.0}, {"date": "2022-08-08", "close": 99888.6216, "volume": 6.0}, {"date": "2022-08-09", "close": 111442.3517, "volume": 37.0}, {"date": "2022-08-10", "close": 104445.5106, "volume": 6.0}, {"date": "2022-08-11", "close": 104768.1222, "volume": 10.0}, {"date": "2022-08-12", "close": 101158.9048, "volume": 4.0}, {"date": "2022-08-15", "close": 100816.13, "volume": 6.0}, {"date": "2022-08-16", "close": 95009.1209, "volume": 6.0}, {"date": "2022-08-17", "close": 96521.3628, "volume": 4.0}, {"date": "2022-08-18", "close": 95593.8544, "volume": 2.0}, {"date": "2022-08-19", "close": 93819.4905, "volume": 3.0}, {"date": "2022-08-22", "close": 92083.0335, "volume": 2.0}, {"date": "2022-08-23", "close": 86137.3014, "volume": 4.0}, {"date": "2022-08-24", "close": 86399.4234, "volume": 1.0}, {"date": "2022-08-25", "close": 84665.3859, "volume": 3.0}, {"date": "2022-08-26", "close": 83879.0201, "volume": 2.0}, {"date": "2022-08-29", "close": 80652.904, "volume": 3.0}, {"date": "2022-08-30", "close": 81640.902, "volume": 2.0}, {"date": "2022-08-31", "close": 80249.6394, "volume": 1.0}, {"date": "2022-09-01", "close": 78253.4801, "volume": 2.0}, {"date": "2022-09-02", "close": 78636.5814, "volume": 1.0}, {"date": "2022-09-06", "close": 79422.9472, "volume": 1.0}, {"date": "2022-09-07", "close": 79422.9472, "volume": 1.0}, {"date": "2022-09-08", "close": 84282.2846, "volume": 5.0}, {"date": "2022-09-09", "close": 83475.7556, "volume": 1.0}, {"date": "2022-09-12", "close": 84564.5698, "volume": 1.0}, {"date": "2022-09-13", "close": 80249.6394, "volume": 2.0}, {"date": "2022-09-14", "close": 79705.2323, "volume": 1.0}, {"date": "2022-09-15", "close": 79241.4781, "volume": 1.0}, {"date": "2022-09-16", "close": 76620.2588, "volume": 1.0}, {"date": "2022-09-19", "close": 68554.9684, "volume": 2.0}, {"date": "2022-09-20", "close": 63937.5896, "volume": 1.0}, {"date": "2022-09-21", "close": 55690.8302, "volume": 2.0}, {"date": "2022-09-22", "close": 53886.4231, "volume": 1.0}, {"date": "2022-09-23", "close": 52424.3876, "volume": 1.0}, {"date": "2022-09-26", "close": 52383.8595, "volume": 2.0}, {"date": "2022-09-27", "close": 54743.1586, "volume": 2.0}, {"date": "2022-09-28", "close": 60388.8618, "volume": 3.0}, {"date": "2022-09-29", "close": 55065.7702, "volume": 1.0}, {"date": "2022-09-30", "close": 52626.0198, "volume": 3.0}, {"date": "2022-10-03", "close": 48149.7837, "volume": 5.0}, {"date": "2022-10-04", "close": 51012.9618, "volume": 1.0}, {"date": "2022-10-05", "close": 51113.7779, "volume": 2.0}, {"date": "2022-10-06", "close": 58493.5186, "volume": 37.0}, {"date": "2022-10-07", "close": 52706.6727, "volume": 3.0}, {"date": "2022-10-10", "close": 52837.7337, "volume": 3.0}, {"date": "2022-10-11", "close": 48411.9056, "volume": 4.0}, {"date": "2022-10-12", "close": 48391.7424, "volume": 2.0}, {"date": "2022-10-13", "close": 47867.4985, "volume": 2.0}, {"date": "2022-10-14", "close": 48411.9056, "volume": 1.0}, {"date": "2022-10-17", "close": 49057.1288, "volume": 1.0}, {"date": "2022-10-18", "close": 50670.1869, "volume": 2.0}, {"date": "2022-10-19", "close": 49218.4346, "volume": 2.0}, {"date": "2022-10-20", "close": 49883.8211, "volume": 2.0}, {"date": "2022-10-21", "close": 47766.6824, "volume": 1.0}, {"date": "2022-10-24", "close": 50347.5753, "volume": 1.0}, {"date": "2022-10-25", "close": 82870.8588, "volume": 355.0}, {"date": "2022-10-26", "close": 65127.2199, "volume": 22.0}, {"date": "2022-10-27", "close": 56457.0328, "volume": 10.0}, {"date": "2022-10-28", "close": 62909.2651, "volume": 5.0}, {"date": "2022-10-31", "close": 57969.2747, "volume": 5.0}, {"date": "2022-11-01", "close": 53936.6295, "volume": 4.0}, {"date": "2022-11-02", "close": 49399.9037, "volume": 4.0}, {"date": "2022-11-03", "close": 50609.6972, "volume": 3.0}, {"date": "2022-11-04", "close": 48936.1495, "volume": 1.0}, {"date": "2022-11-07", "close": 45165.6262, "volume": 3.0}, {"date": "2022-11-08", "close": 43955.8327, "volume": 3.0}, {"date": "2022-11-09", "close": 41173.3075, "volume": 2.0}, {"date": "2022-11-10", "close": 44379.2604, "volume": 4.0}, {"date": "2022-11-11", "close": 43855.0165, "volume": 1.0}, {"date": "2022-11-14", "close": 45831.0127, "volume": 3.0}, {"date": "2022-11-15", "close": 46375.4198, "volume": 5.0}, {"date": "2022-11-16", "close": 46254.4404, "volume": 1.0}, {"date": "2022-11-17", "close": 46214.114, "volume": 1.0}, {"date": "2022-11-18", "close": 46375.4198, "volume": 2.0}, {"date": "2022-11-21", "close": 42362.9378, "volume": 2.0}, {"date": "2022-11-22", "close": 42746.0391, "volume": 2.0}, {"date": "2022-11-23", "close": 42967.8346, "volume": 1.0}, {"date": "2022-11-25", "close": 41818.5307, "volume": 2.0}, {"date": "2022-11-28", "close": 42141.1423, "volume": 1.0}, {"date": "2022-11-29", "close": 41737.8778, "volume": 1.0}, {"date": "2022-11-30", "close": 40326.452, "volume": 1.0}, {"date": "2022-12-01", "close": 46577.052, "volume": 3.0}, {"date": "2022-12-02", "close": 44177.6281, "volume": 2.0}, {"date": "2022-12-05", "close": 43048.4875, "volume": 1.0}, {"date": "2022-12-06", "close": 41838.6939, "volume": 1.0}, {"date": "2022-12-07", "close": 42746.0391, "volume": null}, {"date": "2022-12-08", "close": 40447.4313, "volume": 1.0}, {"date": "2022-12-09", "close": 39519.9229, "volume": 1.0}, {"date": "2022-12-12", "close": 48976.4759, "volume": 8.0}, {"date": "2022-12-13", "close": 45145.463, "volume": 2.0}, {"date": "2022-12-14", "close": 43270.283, "volume": 1.0}, {"date": "2022-12-15", "close": 43149.3036, "volume": 1.0}, {"date": "2022-12-16", "close": 43108.9772, "volume": 3.0}, {"date": "2022-12-19", "close": 40326.452, "volume": 2.0}, {"date": "2022-12-20", "close": 40810.3694, "volume": 1.0}, {"date": "2022-12-21", "close": 40770.043, "volume": 1.0}, {"date": "2022-12-22", "close": 40255.6791, "volume": 1.0}, {"date": "2022-12-23", "close": 36253.4803, "volume": 2.0}, {"date": "2022-12-27", "close": 41536.2455, "volume": 5.0}, {"date": "2022-12-28", "close": 38310.1294, "volume": 1.0}, {"date": "2022-12-29", "close": 36515.6023, "volume": 3.0}, {"date": "2022-12-30", "close": 38330.2926, "volume": 2.0}, {"date": "2023-01-03", "close": 39419.1068, "volume": 1.0}, {"date": "2023-01-04", "close": 40709.5533, "volume": 3.0}, {"date": "2023-01-05", "close": 42352.8562, "volume": 3.0}, {"date": "2023-01-06", "close": 42846.8552, "volume": 3.0}, {"date": "2023-01-09", "close": 42867.0185, "volume": 1.0}, {"date": "2023-01-10", "close": 43794.5269, "volume": 2.0}, {"date": "2023-01-11", "close": 48190.1101, "volume": 3.0}, {"date": "2023-01-12", "close": 48795.0069, "volume": 1.0}, {"date": "2023-01-13", "close": 53654.3444, "volume": 3.0}, {"date": "2023-01-17", "close": 53795.4869, "volume": 3.0}, {"date": "2023-01-18", "close": 50730.6766, "volume": 4.0}, {"date": "2023-01-19", "close": 48371.5792, "volume": 1.0}, {"date": "2023-01-20", "close": 49026.884, "volume": 1.0}, {"date": "2023-01-23", "close": 47948.1514, "volume": 1.0}, {"date": "2023-01-24", "close": 51557.3689, "volume": 7.0}, {"date": "2023-01-25", "close": 51819.2892, "volume": 1.0}, {"date": "2023-01-26", "close": 57364.3779, "volume": 20.0}, {"date": "2023-01-27", "close": 56457.0328, "volume": 3.0}, {"date": "2023-01-30", "close": 57465.1941, "volume": 2.0}, {"date": "2023-01-31", "close": 60489.678, "volume": 18.0}, {"date": "2023-02-01", "close": 59622.5584, "volume": 22.0}, {"date": "2023-02-02", "close": 48274.1101, "volume": 12.0}, {"date": "2023-02-03", "close": 52421.7663, "volume": 32.0}, {"date": "2023-02-06", "close": 49541.4495, "volume": 7.0}, {"date": "2023-02-07", "close": 38319.7351, "volume": 64.0}, {"date": "2023-02-08", "close": 30876.9964, "volume": 43.0}, {"date": "2023-02-09", "close": 15899.3489, "volume": 391.0}, {"date": "2023-02-10", "close": 16417.8059, "volume": 101.0}, {"date": "2023-02-13", "close": 16475.4123, "volume": 72.0}, {"date": "2023-02-14", "close": 15553.7109, "volume": 72.0}, {"date": "2023-02-15", "close": 15726.5299, "volume": 40.0}, {"date": "2023-02-16", "close": 15208.0729, "volume": 107.0}, {"date": "2023-02-17", "close": 14286.3715, "volume": 98.0}, {"date": "2023-02-21", "close": 12990.2289, "volume": 70.0}, {"date": "2023-02-22", "close": 12673.3941, "volume": 21.0}, {"date": "2023-02-23", "close": 12731.0004, "volume": 34.0}, {"date": "2023-02-24", "close": 12385.3624, "volume": 19.0}, {"date": "2023-02-27", "close": 12961.4257, "volume": 155.0}, {"date": "2023-02-28", "close": 12846.2131, "volume": 51.0}, {"date": "2023-03-01", "close": 12673.3941, "volume": 23.0}, {"date": "2023-03-02", "close": 12385.3624, "volume": 24.0}, {"date": "2023-03-03", "close": 12500.575, "volume": 54.0}, {"date": "2023-03-06", "close": 12270.1497, "volume": 17.0}, {"date": "2023-03-07", "close": 12097.3307, "volume": 21.0}, {"date": "2023-03-08", "close": 12500.575, "volume": 22.0}, {"date": "2023-03-09", "close": 10196.3216, "volume": 95.0}, {"date": "2023-03-10", "close": 9965.8962, "volume": 59.0}, {"date": "2023-03-13", "close": 9994.6994, "volume": 40.0}, {"date": "2023-03-14", "close": 11002.8103, "volume": 397.0}, {"date": "2023-03-15", "close": 9389.8329, "volume": 180.0}, {"date": "2023-03-16", "close": 9389.8329, "volume": 89.0}, {"date": "2023-03-17", "close": 8122.4935, "volume": 71.0}, {"date": "2023-03-20", "close": 7604.0364, "volume": 40.0}, {"date": "2023-03-21", "close": 7892.0681, "volume": 55.0}, {"date": "2023-03-22", "close": 7892.0681, "volume": 22.0}, {"date": "2023-03-23", "close": 7892.0681, "volume": 8.0}, {"date": "2023-03-24", "close": 8813.7695, "volume": 44.0}, {"date": "2023-03-27", "close": 8352.9188, "volume": 27.0}, {"date": "2023-03-28", "close": 7719.2491, "volume": 27.0}, {"date": "2023-03-29", "close": 7834.4618, "volume": 17.0}, {"date": "2023-03-30", "close": 7776.8554, "volume": 20.0}, {"date": "2023-03-31", "close": 7488.8238, "volume": 24.0}, {"date": "2023-04-03", "close": 7604.0364, "volume": 10.0}, {"date": "2023-04-04", "close": 7488.8238, "volume": 55.0}, {"date": "2023-04-05", "close": 6739.9414, "volume": 181.0}, {"date": "2023-04-06", "close": 6567.1224, "volume": 220.0}, {"date": "2023-04-10", "close": 6624.7287, "volume": 198.0}, {"date": "2023-04-11", "close": 5991.059, "volume": 329.0}, {"date": "2023-04-12", "close": 5703.0273, "volume": 75.0}, {"date": "2023-04-13", "close": 5875.8463, "volume": 77.0}, {"date": "2023-04-14", "close": 6855.1541, "volume": 650.0}, {"date": "2023-04-17", "close": 6739.9414, "volume": 2150.0}, {"date": "2023-04-18", "close": 6336.697, "volume": 319.0}, {"date": "2023-04-19", "close": 6221.4844, "volume": 183.0}, {"date": "2023-04-20", "close": 6279.0907, "volume": 111.0}, {"date": "2023-04-21", "close": 6682.335, "volume": 123.0}, {"date": "2023-04-24", "close": 6451.9097, "volume": 73.0}, {"date": "2023-04-25", "close": 6970.3667, "volume": 218.0}, {"date": "2023-04-26", "close": 6221.4844, "volume": 110.0}, {"date": "2023-04-27", "close": 6163.878, "volume": 55.0}, {"date": "2023-04-28", "close": 6221.4844, "volume": 50.0}, {"date": "2023-05-01", "close": 5933.4527, "volume": 38.0}, {"date": "2023-05-02", "close": 5720.3092, "volume": 66.0}, {"date": "2023-05-03", "close": 5991.059, "volume": 65.0}, {"date": "2023-05-04", "close": 6394.3034, "volume": 335.0}, {"date": "2023-05-05", "close": 6855.1541, "volume": 125.0}, {"date": "2023-05-08", "close": 6682.335, "volume": 92.0}, {"date": "2023-05-09", "close": 7373.035, "volume": 67.0}, {"date": "2023-05-10", "close": 6739.9414, "volume": 60.0}, {"date": "2023-05-11", "close": 6538.3192, "volume": 38.0}, {"date": "2023-05-12", "close": 6624.7287, "volume": 22.0}, {"date": "2023-05-15", "close": 6509.516, "volume": 20.0}, {"date": "2023-05-16", "close": 5760.6337, "volume": 52.0}, {"date": "2023-05-17", "close": 6048.6653, "volume": 34.0}, {"date": "2023-05-18", "close": 6221.4844, "volume": 16.0}, {"date": "2023-05-19", "close": 6394.3034, "volume": 37.0}, {"date": "2023-05-22", "close": 6855.1541, "volume": 196.0}, {"date": "2023-05-23", "close": 6567.1224, "volume": 44.0}, {"date": "2023-05-24", "close": 6336.697, "volume": 28.0}, {"date": "2023-05-25", "close": 6451.9097, "volume": 112.0}, {"date": "2023-05-26", "close": 6336.697, "volume": 25.0}, {"date": "2023-05-30", "close": 5991.059, "volume": 32.0}, {"date": "2023-05-31", "close": 6048.6653, "volume": 28.0}, {"date": "2023-06-01", "close": 5932.8766, "volume": 22.0}, {"date": "2023-06-02", "close": 5875.8463, "volume": 24.0}, {"date": "2023-06-05", "close": 5875.8463, "volume": 22.0}, {"date": "2023-06-06", "close": 5875.8463, "volume": 28.0}, {"date": "2023-06-07", "close": 5818.24, "volume": 17.0}, {"date": "2023-06-08", "close": 6106.2717, "volume": 62.0}, {"date": "2023-06-09", "close": 6221.4844, "volume": 61.0}, {"date": "2023-06-12", "close": 6221.4844, "volume": 39.0}, {"date": "2023-06-13", "close": 6394.3034, "volume": 27.0}, {"date": "2023-06-14", "close": 6624.7287, "volume": 56.0}, {"date": "2023-06-15", "close": 6394.3034, "volume": 49.0}, {"date": "2023-06-16", "close": 5933.4527, "volume": 47.0}, {"date": "2023-06-20", "close": 6036.568, "volume": 12.0}, {"date": "2023-06-21", "close": 6048.6653, "volume": 17.0}, {"date": "2023-06-22", "close": 5991.059, "volume": 35.0}, {"date": "2023-06-23", "close": 5991.059, "volume": 27.0}, {"date": "2023-06-26", "close": 5413.8435, "volume": 55.0}, {"date": "2023-06-27", "close": 5270.9798, "volume": 64.0}, {"date": "2023-06-28", "close": 5440.9185, "volume": 37.0}, {"date": "2023-06-29", "close": 5357.3893, "volume": 19.0}, {"date": "2023-06-30", "close": 5414.9956, "volume": 14.0}, {"date": "2023-07-03", "close": 5414.9956, "volume": 10.0}, {"date": "2023-07-05", "close": 5342.9877, "volume": 18.0}, {"date": "2023-07-06", "close": 4885.0173, "volume": 92.0}, {"date": "2023-07-07", "close": 4781.3259, "volume": 13.0}, {"date": "2023-07-10", "close": 4816.4658, "volume": 20.0}, {"date": "2023-07-11", "close": 4861.9748, "volume": 16.0}, {"date": "2023-07-12", "close": 4846.4211, "volume": 12.0}, {"date": "2023-07-13", "close": 4840.0844, "volume": 10.0}, {"date": "2023-07-14", "close": 4823.3786, "volume": 13.0}, {"date": "2023-07-17", "close": 4705.8616, "volume": 48.0}, {"date": "2023-07-18", "close": 4700.6771, "volume": 30.0}, {"date": "2023-07-19", "close": 4724.2957, "volume": 19.0}, {"date": "2023-07-20", "close": 4640.1904, "volume": 13.0}, {"date": "2023-07-21", "close": 4614.2676, "volume": 16.0}, {"date": "2023-07-24", "close": 4591.225, "volume": 13.0}, {"date": "2023-07-25", "close": 4775.5653, "volume": 5.0}, {"date": "2023-07-26", "close": 4648.2553, "volume": 10.0}, {"date": "2023-07-27", "close": 4488.1097, "volume": 5.0}, {"date": "2023-07-28", "close": 4695.4925, "volume": 7.0}, {"date": "2023-07-31", "close": 4724.2957, "volume": 21.0}, {"date": "2023-08-01", "close": 4837.2041, "volume": 15.0}, {"date": "2023-08-02", "close": 4781.3259, "volume": 19.0}, {"date": "2023-08-03", "close": 4796.3036, "volume": 8.0}, {"date": "2023-08-04", "close": 4665.5372, "volume": 11.0}, {"date": "2023-08-07", "close": 4551.4767, "volume": 8.0}, {"date": "2023-08-08", "close": 4723.7196, "volume": 4.0}, {"date": "2023-08-09", "close": 4426.4709, "volume": 9.0}, {"date": "2023-08-10", "close": 4319.3174, "volume": 10.0}, {"date": "2023-08-11", "close": 4320.4752, "volume": 4.0}, {"date": "2023-08-14", "close": 4212.1753, "volume": 7.0}, {"date": "2023-08-15", "close": 4127.494, "volume": 14.0}, {"date": "2023-08-16", "close": 4120.0052, "volume": 8.0}, {"date": "2023-08-17", "close": 3986.9346, "volume": 14.0}, {"date": "2023-08-18", "close": 4087.7456, "volume": 4.0}, {"date": "2023-08-21", "close": 3974.8372, "volume": 9.0}, {"date": "2023-08-22", "close": 3974.8372, "volume": 12.0}, {"date": "2023-08-23", "close": 3992.1191, "volume": 8.0}, {"date": "2023-08-24", "close": 4090.0499, "volume": 8.0}, {"date": "2023-08-25", "close": 3967.3484, "volume": 12.0}, {"date": "2023-08-28", "close": 3975.4133, "volume": 4.0}, {"date": "2023-08-29", "close": 4125.1898, "volume": 3.0}, {"date": "2023-08-30", "close": 3975.9894, "volume": 7.0}, {"date": "2023-08-31", "close": 3871.7219, "volume": 11.0}, {"date": "2023-09-01", "close": 3888.4277, "volume": 12.0}, {"date": "2023-09-05", "close": 4084.2893, "volume": 6.0}, {"date": "2023-09-06", "close": 4824.5307, "volume": 113.0}, {"date": "2023-09-07", "close": 4550.9006, "volume": 31.0}, {"date": "2023-09-08", "close": 4665.5372, "volume": 22.0}, {"date": "2023-09-11", "close": 4596.9857, "volume": 14.0}, {"date": "2023-09-12", "close": 4436.264, "volume": 5.0}, {"date": "2023-09-13", "close": 4320.4752, "volume": 12.0}, {"date": "2023-09-14", "close": 4320.4752, "volume": 6.0}, {"date": "2023-09-15", "close": 4378.0816, "volume": 14.0}, {"date": "2023-09-18", "close": 4179.334, "volume": 3.0}, {"date": "2023-09-19", "close": 4198.9201, "volume": 14.0}, {"date": "2023-09-20", "close": 4243.8588, "volume": 9.0}, {"date": "2023-09-21", "close": 3938.5452, "volume": 5.0}, {"date": "2023-09-22", "close": 3864.8091, "volume": 3.0}, {"date": "2023-09-25", "close": 3917.2309, "volume": 4.0}, {"date": "2023-09-26", "close": 3949.4904, "volume": 6.0}, {"date": "2023-09-27", "close": 3946.0341, "volume": 1.0}, {"date": "2023-09-28", "close": 3891.308, "volume": 5.0}, {"date": "2023-09-29", "close": 3971.3808, "volume": 1.0}, {"date": "2023-10-02", "close": 4088.3217, "volume": null}, {"date": "2023-10-03", "close": 3922.9915, "volume": 5.0}, {"date": "2023-10-04", "close": 3917.2309, "volume": 1.0}, {"date": "2023-10-05", "close": 3889.0038, "volume": 7.0}, {"date": "2023-10-06", "close": 3906.2857, "volume": 5.0}, {"date": "2023-10-09", "close": 3966.1963, "volume": 3.0}, {"date": "2023-10-10", "close": 3911.4703, "volume": 4.0}, {"date": "2023-10-11", "close": 4122.3094, "volume": 34.0}, {"date": "2023-10-12", "close": 3995.5755, "volume": 23.0}, {"date": "2023-10-13", "close": 3928.1761, "volume": 22.0}, {"date": "2023-10-16", "close": 3802.0182, "volume": 24.0}, {"date": "2023-10-17", "close": 3790.497, "volume": 2.0}, {"date": "2023-10-18", "close": 3859.6246, "volume": 3.0}, {"date": "2023-10-19", "close": 3298.5388, "volume": 17.0}, {"date": "2023-10-20", "close": 3629.1992, "volume": 13.0}, {"date": "2023-10-23", "close": 3429.3052, "volume": 4.0}, {"date": "2023-10-24", "close": 3776.0954, "volume": 16.0}, {"date": "2023-10-25", "close": 3629.1992, "volume": 4.0}, {"date": "2023-10-26", "close": 3394.1654, "volume": 5.0}, {"date": "2023-10-27", "close": 3326.1899, "volume": 2.0}, {"date": "2023-10-30", "close": 3346.9282, "volume": 2.0}, {"date": "2023-10-31", "close": 3462.1408, "volume": 2.0}, {"date": "2023-11-01", "close": 3531.2684, "volume": 1.0}, {"date": "2023-11-02", "close": 3417.2079, "volume": 5.0}, {"date": "2023-11-03", "close": 3404.5345, "volume": 3.0}, {"date": "2023-11-06", "close": 3456.3802, "volume": null}, {"date": "2023-11-07", "close": 3628.6231, "volume": 1.0}, {"date": "2023-11-08", "close": 3502.4653, "volume": 1.0}, {"date": "2023-11-09", "close": 3357.2973, "volume": 20.0}, {"date": "2023-11-10", "close": 3225.9549, "volume": 4.0}, {"date": "2023-11-13", "close": 3283.5612, "volume": 2.0}, {"date": "2023-11-14", "close": 3542.7897, "volume": 8.0}, {"date": "2023-11-15", "close": 3630.9274, "volume": 7.0}, {"date": "2023-11-16", "close": 3893.6065, "volume": 6.0}, {"date": "2023-11-17", "close": 3686.8055, "volume": 5.0}, {"date": "2023-11-20", "close": 3629.1992, "volume": 1.0}, {"date": "2023-11-21", "close": 3686.8055, "volume": 1.0}, {"date": "2023-11-22", "close": 3859.6246, "volume": 7.0}, {"date": "2023-11-24", "close": 3859.6246, "volume": 1.0}, {"date": "2023-11-27", "close": 3773.215, "volume": 3.0}, {"date": "2023-11-28", "close": 4032.4436, "volume": 15.0}, {"date": "2023-11-29", "close": 4220.2402, "volume": 29.0}, {"date": "2023-11-30", "close": 4165.5142, "volume": 9.0}, {"date": "2023-12-01", "close": 4378.0816, "volume": 21.0}, {"date": "2023-12-04", "close": 4405.1566, "volume": 6.0}, {"date": "2023-12-05", "close": 3513.9865, "volume": 49.0}, {"date": "2023-12-06", "close": 3018.572, "volume": 88.0}, {"date": "2023-12-07", "close": 3168.3485, "volume": 27.0}, {"date": "2023-12-08", "close": 3225.9549, "volume": 16.0}, {"date": "2023-12-11", "close": 3282.4091, "volume": 15.0}, {"date": "2023-12-12", "close": 3110.7422, "volume": 10.0}, {"date": "2023-12-13", "close": 3110.7422, "volume": 16.0}, {"date": "2023-12-14", "close": 3202.9123, "volume": 10.0}, {"date": "2023-12-15", "close": 3174.1091, "volume": 1.0}, {"date": "2023-12-18", "close": 3156.8272, "volume": 2.0}, {"date": "2023-12-19", "close": 3228.2591, "volume": 10.0}, {"date": "2023-12-20", "close": 3225.9549, "volume": 5.0}, {"date": "2023-12-21", "close": 3283.5612, "volume": 2.0}, {"date": "2023-12-22", "close": 3076.1784, "volume": 24.0}, {"date": "2023-12-26", "close": 2968.4545, "volume": 12.0}, {"date": "2023-12-27", "close": 2834.2318, "volume": 21.0}, {"date": "2023-12-28", "close": 3052.5598, "volume": 13.0}, {"date": "2023-12-29", "close": 2884.3493, "volume": 17.0}, {"date": "2024-01-02", "close": 2937.9232, "volume": 7.0}, {"date": "2024-01-03", "close": 2793.3313, "volume": 46.0}, {"date": "2024-01-04", "close": 2932.1625, "volume": 3.0}, {"date": "2024-01-05", "close": 2823.2866, "volume": 4.0}, {"date": "2024-01-08", "close": 2822.7105, "volume": 7.0}, {"date": "2024-01-09", "close": 2707.4978, "volume": 15.0}, {"date": "2024-01-10", "close": 2707.4978, "volume": 4.0}, {"date": "2024-01-11", "close": 2705.7696, "volume": 6.0}, {"date": "2024-01-12", "close": 2730.5404, "volume": 5.0}, {"date": "2024-01-16", "close": 2395.2715, "volume": 17.0}, {"date": "2024-01-17", "close": 2508.756, "volume": 15.0}, {"date": "2024-01-18", "close": 2477.0725, "volume": 3.0}, {"date": "2024-01-19", "close": 2384.9023, "volume": 1.0}, {"date": "2024-01-22", "close": 2419.4661, "volume": 9.0}, {"date": "2024-01-23", "close": 1902.1612, "volume": 431.0}, {"date": "2024-01-24", "close": 2269.6897, "volume": 578.0}, {"date": "2024-01-25", "close": 1996.82, "volume": 385.0}, {"date": "2024-01-26", "close": 1894.2909, "volume": 364.0}, {"date": "2024-01-29", "close": 2494.1049, "volume": 28114.0}, {"date": "2024-01-30", "close": 1526.4153, "volume": 2280.0}, {"date": "2024-01-31", "close": 1689.6169, "volume": 10546.0}, {"date": "2024-02-01", "close": 610.5661, "volume": 13295.0}, {"date": "2024-02-02", "close": 584.6458, "volume": 3227.0}, {"date": "2024-02-05", "close": 614.4061, "volume": 3652.0}, {"date": "2024-02-06", "close": 499.205, "volume": 3742.0}, {"date": "2024-02-07", "close": 495.365, "volume": 3263.0}, {"date": "2024-02-08", "close": 533.7653, "volume": 2072.0}, {"date": "2024-02-09", "close": 533.7653, "volume": 4696.0}, {"date": "2024-02-12", "close": 529.9253, "volume": 1325.0}, {"date": "2024-02-13", "close": 576.0058, "volume": 5399.0}, {"date": "2024-02-14", "close": 576.0058, "volume": 1151.0}, {"date": "2024-02-15", "close": 579.8458, "volume": 756.0}, {"date": "2024-02-16", "close": 531.8453, "volume": 633.0}, {"date": "2024-02-20", "close": 543.3654, "volume": 813.0}, {"date": "2024-02-21", "close": 604.806, "volume": 8461.0}, {"date": "2024-02-22", "close": 554.8855, "volume": 2401.0}, {"date": "2024-02-23", "close": 537.6054, "volume": 1110.0}, {"date": "2024-02-26", "close": 606.7261, "volume": 1938.0}, {"date": "2024-02-27", "close": 658.5666, "volume": 1775.0}, {"date": "2024-02-28", "close": 791.0479, "volume": 4562.0}, {"date": "2024-02-29", "close": 700.807, "volume": 2622.0}, {"date": "2024-03-01", "close": 698.887, "volume": 1470.0}, {"date": "2024-03-04", "close": 654.7265, "volume": 1168.0}, {"date": "2024-03-05", "close": 612.4861, "volume": 980.0}, {"date": "2024-03-06", "close": 576.0058, "volume": 760.0}, {"date": "2024-03-07", "close": 652.8065, "volume": 2041.0}, {"date": "2024-03-08", "close": 652.8065, "volume": 738.0}, {"date": "2024-03-11", "close": 645.1265, "volume": 1334.0}, {"date": "2024-03-12", "close": 599.046, "volume": 2293.0}, {"date": "2024-03-13", "close": 499.205, "volume": 1718.0}, {"date": "2024-03-14", "close": 453.1245, "volume": 1158.0}, {"date": "2024-03-15", "close": 462.7246, "volume": 380.0}, {"date": "2024-03-18", "close": 458.8846, "volume": 341.0}, {"date": "2024-03-19", "close": 437.7644, "volume": 398.0}, {"date": "2024-03-20", "close": 466.5647, "volume": 272.0}, {"date": "2024-03-21", "close": 470.4047, "volume": 285.0}, {"date": "2024-03-22", "close": 455.0446, "volume": 144.0}, {"date": "2024-03-25", "close": 458.8846, "volume": 148.0}, {"date": "2024-03-26", "close": 499.205, "volume": 553.0}, {"date": "2024-03-27", "close": 466.5647, "volume": 489.0}, {"date": "2024-03-28", "close": 526.0853, "volume": 1656.0}, {"date": "2024-04-01", "close": 510.7251, "volume": 177.0}, {"date": "2024-04-02", "close": 497.285, "volume": 374.0}, {"date": "2024-04-03", "close": 499.205, "volume": 181.0}, {"date": "2024-04-04", "close": 522.2452, "volume": 239.0}, {"date": "2024-04-05", "close": 512.6451, "volume": 168.0}, {"date": "2024-04-08", "close": 499.205, "volume": 136.0}, {"date": "2024-04-09", "close": 466.5647, "volume": 221.0}, {"date": "2024-04-10", "close": 443.5244, "volume": 266.0}, {"date": "2024-04-11", "close": 445.4445, "volume": 128.0}, {"date": "2024-04-12", "close": 399.364, "volume": 300.0}, {"date": "2024-04-15", "close": 350.4035, "volume": 491.0}, {"date": "2024-04-16", "close": 366.7237, "volume": 200.0}, {"date": "2024-04-17", "close": 412.8041, "volume": 660.0}, {"date": "2024-04-18", "close": 430.0843, "volume": 504.0}, {"date": "2024-04-19", "close": 430.0843, "volume": 225.0}, {"date": "2024-04-22", "close": 393.6039, "volume": 117.0}, {"date": "2024-04-23", "close": 397.444, "volume": 164.0}, {"date": "2024-04-24", "close": 401.284, "volume": 211.0}, {"date": "2024-04-25", "close": 410.8649, "volume": 50.0}, {"date": "2024-04-26", "close": 418.5642, "volume": 238.0}, {"date": "2024-04-29", "close": 407.0441, "volume": 66.0}, {"date": "2024-04-30", "close": 404.6056, "volume": 51.0}, {"date": "2024-05-01", "close": 412.8041, "volume": 143.0}, {"date": "2024-05-02", "close": 451.2045, "volume": 334.0}, {"date": "2024-05-03", "close": 455.0446, "volume": 127.0}, {"date": "2024-05-06", "close": 451.2045, "volume": 286.0}, {"date": "2024-05-07", "close": 456.9646, "volume": 88.0}, {"date": "2024-05-08", "close": 428.1643, "volume": 129.0}, {"date": "2024-05-09", "close": 422.4042, "volume": 111.0}, {"date": "2024-05-10", "close": 395.524, "volume": 199.0}, {"date": "2024-05-13", "close": 353.2835, "volume": 705.0}, {"date": "2024-05-14", "close": 354.2435, "volume": 261.0}, {"date": "2024-05-15", "close": 374.4037, "volume": 121.0}, {"date": "2024-05-16", "close": 357.1236, "volume": 160.0}, {"date": "2024-05-17", "close": 387.8439, "volume": 136.0}, {"date": "2024-05-20", "close": 382.0838, "volume": 103.0}, {"date": "2024-05-21", "close": 377.0918, "volume": 119.0}, {"date": "2024-05-22", "close": 389.7639, "volume": 40.0}, {"date": "2024-05-23", "close": 366.7237, "volume": 150.0}, {"date": "2024-05-24", "close": 351.3635, "volume": 185.0}, {"date": "2024-05-28", "close": 332.1633, "volume": 311.0}, {"date": "2024-05-29", "close": 322.5632, "volume": 90.0}, {"date": "2024-05-30", "close": 316.8032, "volume": 178.0}, {"date": "2024-05-31", "close": 370.5637, "volume": 585.0}, {"date": "2024-06-03", "close": 368.6437, "volume": 295.0}, {"date": "2024-06-04", "close": 372.4837, "volume": 193.0}, {"date": "2024-06-05", "close": 424.3242, "volume": 709.0}, {"date": "2024-06-06", "close": 424.3242, "volume": 445.0}, {"date": "2024-06-07", "close": 422.4042, "volume": 213.0}, {"date": "2024-06-10", "close": 437.7644, "volume": 171.0}, {"date": "2024-06-11", "close": 458.8846, "volume": 124.0}, {"date": "2024-06-12", "close": 433.9243, "volume": 295.0}, {"date": "2024-06-13", "close": 433.9243, "volume": 124.0}, {"date": "2024-06-14", "close": 424.3242, "volume": 378.0}, {"date": "2024-06-17", "close": 430.0843, "volume": 163.0}, {"date": "2024-06-18", "close": 443.5244, "volume": 221.0}, {"date": "2024-06-20", "close": 412.8041, "volume": 146.0}, {"date": "2024-06-21", "close": 405.1241, "volume": 163.0}, {"date": "2024-06-24", "close": 460.8046, "volume": 183953.0}, {"date": "2024-06-25", "close": 412.8041, "volume": 3163.0}, {"date": "2024-06-26", "close": 382.0838, "volume": 1059.0}, {"date": "2024-06-27", "close": 357.1236, "volume": 485.0}, {"date": "2024-06-28", "close": 366.7237, "volume": 336.0}, {"date": "2024-07-01", "close": 359.0436, "volume": 280.0}, {"date": "2024-07-02", "close": 343.6834, "volume": 175.0}, {"date": "2024-07-03", "close": 338.077, "volume": 561.0}, {"date": "2024-07-05", "close": 332.1633, "volume": 179.0}, {"date": "2024-07-08", "close": 345.6035, "volume": 2014.0}, {"date": "2024-07-09", "close": 334.0833, "volume": 516.0}, {"date": "2024-07-10", "close": 341.7634, "volume": 264.0}, {"date": "2024-07-11", "close": 345.6035, "volume": 533.0}, {"date": "2024-07-12", "close": 347.5235, "volume": 215.0}, {"date": "2024-07-15", "close": 359.0436, "volume": 1859.0}, {"date": "2024-07-16", "close": 357.1236, "volume": 1895.0}, {"date": "2024-07-17", "close": 351.3635, "volume": 119.0}, {"date": "2024-07-18", "close": 339.8434, "volume": 403.0}, {"date": "2024-07-19", "close": 322.5632, "volume": 1762.0}, {"date": "2024-07-22", "close": 311.0431, "volume": 502.0}, {"date": "2024-07-23", "close": 309.1231, "volume": 230.0}, {"date": "2024-07-24", "close": 316.8032, "volume": 233.0}, {"date": "2024-07-25", "close": 311.0431, "volume": 64.0}, {"date": "2024-07-26", "close": 305.2831, "volume": 102.0}, {"date": "2024-07-29", "close": 291.8429, "volume": 200.0}, {"date": "2024-07-30", "close": 299.523, "volume": 82.0}, {"date": "2024-07-31", "close": 316.8032, "volume": 110.0}, {"date": "2024-08-01", "close": 284.1628, "volume": 285.0}, {"date": "2024-08-02", "close": 284.1628, "volume": 84.0}, {"date": "2024-08-05", "close": 213.1221, "volume": 1912.0}, {"date": "2024-08-06", "close": 218.8822, "volume": 249.0}, {"date": "2024-08-07", "close": 203.5028, "volume": 474.0}, {"date": "2024-08-08", "close": 201.602, "volume": 183.0}, {"date": "2024-08-09", "close": 192.0019, "volume": 291.0}, {"date": "2024-08-12", "close": 177.2562, "volume": 235.0}, {"date": "2024-08-13", "close": 172.8017, "volume": 306.0}, {"date": "2024-08-14", "close": 173.3585, "volume": 564.0}, {"date": "2024-08-15", "close": 171.9185, "volume": 226.0}, {"date": "2024-08-16", "close": 165.3137, "volume": 445.0}, {"date": "2024-08-19", "close": 171.2657, "volume": 828.0}, {"date": "2024-08-20", "close": 199.3748, "volume": 5253.0}, {"date": "2024-08-21", "close": 401.284, "volume": 453818.0}, {"date": "2024-08-22", "close": 240.0024, "volume": 21279.0}, {"date": "2024-08-23", "close": 232.3223, "volume": 7682.0}, {"date": "2024-08-26", "close": 230.4023, "volume": 2011.0}, {"date": "2024-08-27", "close": 222.7222, "volume": 2055.0}, {"date": "2024-08-28", "close": 213.1221, "volume": 1587.0}, {"date": "2024-08-29", "close": 193.9219, "volume": 2081.0}, {"date": "2024-08-30", "close": 220.8022, "volume": 2301.0}, {"date": "2024-09-03", "close": 203.522, "volume": 717.0}, {"date": "2024-09-04", "close": 189.8131, "volume": 1797.0}, {"date": "2024-09-05", "close": 170.8817, "volume": 917.0}, {"date": "2024-09-06", "close": 167.0609, "volume": 745.0}, {"date": "2024-09-09", "close": 168.9617, "volume": 653.0}, {"date": "2024-09-10", "close": 163.3936, "volume": 886.0}, {"date": "2024-09-11", "close": 173.3777, "volume": 1054.0}, {"date": "2024-09-12", "close": 174.7217, "volume": 2001.0}, {"date": "2024-09-13", "close": 172.6099, "volume": 775.0}, {"date": "2024-09-16", "close": 172.6289, "volume": 681.0}, {"date": "2024-09-17", "close": 173.7425, "volume": 593.0}, {"date": "2024-09-18", "close": 166.2737, "volume": 622.0}, {"date": "2024-09-19", "close": 165.1985, "volume": 779.0}, {"date": "2024-09-20", "close": 162.1264, "volume": 5564.0}, {"date": "2024-09-23", "close": 138.299, "volume": 2736.0}, {"date": "2024-09-24", "close": 142.0814, "volume": 2996.0}, {"date": "2024-09-25", "close": 146.1327, "volume": 829.0}, {"date": "2024-09-26", "close": 160.648, "volume": 967.0}, {"date": "2024-09-27", "close": 169.9217, "volume": 1519.0}, {"date": "2024-09-30", "close": 163.5472, "volume": 285.0}, {"date": "2024-10-01", "close": 160.9552, "volume": 266.0}, {"date": "2024-10-02", "close": 159.3808, "volume": 580.0}, {"date": "2024-10-03", "close": 156.5776, "volume": 308.0}, {"date": "2024-10-04", "close": 157.8064, "volume": 286.0}, {"date": "2024-10-07", "close": 151.7007, "volume": 255.0}, {"date": "2024-10-08", "close": 155.2336, "volume": 442.0}, {"date": "2024-10-09", "close": 154.4655, "volume": 199.0}, {"date": "2024-10-10", "close": 153.6207, "volume": 140.0}, {"date": "2024-10-11", "close": 155.6368, "volume": 140.0}, {"date": "2024-10-14", "close": 151.7775, "volume": 287.0}, {"date": "2024-10-15", "close": 149.7615, "volume": 174.0}, {"date": "2024-10-16", "close": 163.7776, "volume": 794.0}, {"date": "2024-10-17", "close": 163.1824, "volume": 425.0}, {"date": "2024-10-18", "close": 176.6418, "volume": 541.0}, {"date": "2024-10-21", "close": 173.4639, "volume": 581.0}, {"date": "2024-10-22", "close": 168.9617, "volume": 427.0}, {"date": "2024-10-23", "close": 163.2016, "volume": 307.0}, {"date": "2024-10-24", "close": 161.2816, "volume": 308.0}, {"date": "2024-10-25", "close": 160.2256, "volume": 228.0}, {"date": "2024-10-28", "close": 159.3616, "volume": 180.0}, {"date": "2024-10-29", "close": 159.7648, "volume": 93.0}, {"date": "2024-10-30", "close": 164.171, "volume": 112.0}, {"date": "2024-10-31", "close": 163.7776, "volume": 141.0}, {"date": "2024-11-01", "close": 158.0176, "volume": 185.0}, {"date": "2024-11-04", "close": 162.8176, "volume": 67.0}, {"date": "2024-11-05", "close": 168.2705, "volume": 190.0}, {"date": "2024-11-06", "close": 167.0417, "volume": 257.0}, {"date": "2024-11-07", "close": 163.2016, "volume": 244.0}, {"date": "2024-11-08", "close": 157.4416, "volume": 18964.0}, {"date": "2024-11-11", "close": 199.682, "volume": 105516.0}, {"date": "2024-11-12", "close": 186.7219, "volume": 6062.0}, {"date": "2024-11-13", "close": 174.7217, "volume": 2302.0}, {"date": "2024-11-14", "close": 160.6288, "volume": 790.0}, {"date": "2024-11-15", "close": 154.1775, "volume": 1254.0}, {"date": "2024-11-18", "close": 156.3664, "volume": 828.0}, {"date": "2024-11-19", "close": 149.3583, "volume": 1219.0}, {"date": "2024-11-20", "close": 145.6911, "volume": 1076.0}, {"date": "2024-11-21", "close": 144.5774, "volume": 235.0}, {"date": "2024-11-22", "close": 144.9614, "volume": 608.0}, {"date": "2024-11-25", "close": 142.5806, "volume": 923.0}, {"date": "2024-11-26", "close": 143.5406, "volume": 326.0}, {"date": "2024-11-27", "close": 144.9614, "volume": 681.0}, {"date": "2024-11-29", "close": 145.9215, "volume": 162.0}, {"date": "2024-12-02", "close": 182.3826, "volume": 65849.0}, {"date": "2024-12-03", "close": 96.961, "volume": 31681.0}, {"date": "2024-12-04", "close": 90.2025, "volume": 30315.0}, {"date": "2024-12-05", "close": 87.1305, "volume": 22754.0}, {"date": "2024-12-06", "close": 84.4808, "volume": 4507.0}, {"date": "2024-12-09", "close": 86.4009, "volume": 2341.0}, {"date": "2024-12-10", "close": 86.2025, "volume": 1471.0}, {"date": "2024-12-11", "close": 80.6408, "volume": 2510.0}, {"date": "2024-12-12", "close": 79.22, "volume": 3059.0}, {"date": "2024-12-13", "close": 69.1207, "volume": 2887.0}, {"date": "2024-12-16", "close": 66.8167, "volume": 1187.0}, {"date": "2024-12-17", "close": 64.5894, "volume": 2051.0}, {"date": "2024-12-18", "close": 65.7223, "volume": 2259.0}, {"date": "2024-12-19", "close": 60.4038, "volume": 2552.0}, {"date": "2024-12-20", "close": 56.6406, "volume": 2488.0}, {"date": "2024-12-23", "close": 58.0614, "volume": 1382.0}, {"date": "2024-12-24", "close": 57.6966, "volume": 23644.0}, {"date": "2024-12-26", "close": 67.5655, "volume": 15454.0}, {"date": "2024-12-27", "close": 68.9095, "volume": 3922.0}, {"date": "2024-12-30", "close": 73.9284, "volume": 9293.0}, {"date": "2024-12-31", "close": 88.5129, "volume": 28023.0}, {"date": "2025-01-02", "close": 126.1453, "volume": 563036.0}, {"date": "2025-01-03", "close": 124.2252, "volume": 21068.0}, {"date": "2025-01-06", "close": 123.4764, "volume": 9350.0}, {"date": "2025-01-07", "close": 117.4476, "volume": 4784.0}, {"date": "2025-01-08", "close": 111.3611, "volume": 2345.0}, {"date": "2025-01-10", "close": 101.5306, "volume": 2375.0}, {"date": "2025-01-13", "close": 95.9818, "volume": 2098.0}, {"date": "2025-01-14", "close": 90.3753, "volume": 2214.0}, {"date": "2025-01-15", "close": 94.0809, "volume": 1725.0}, {"date": "2025-01-16", "close": 79.5627, "volume": 3681.0}, {"date": "2025-01-17", "close": 76.82, "volume": 1864.0}, {"date": "2025-01-21", "close": 79.2776, "volume": 2875.0}, {"date": "2025-01-22", "close": 66.8743, "volume": 4889.0}, {"date": "2025-01-23", "close": 61.9206, "volume": 3821.0}, {"date": "2025-01-24", "close": 47.1557, "volume": 12543.0}, {"date": "2025-01-27", "close": 45.7733, "volume": 8836.0}, {"date": "2025-01-28", "close": 50.8805, "volume": 51213.0}, {"date": "2025-01-29", "close": 44.6404, "volume": 66603.0}, {"date": "2025-01-30", "close": 45.8405, "volume": 33448.0}, {"date": "2025-01-31", "close": 45.2405, "volume": 25806.0}, {"date": "2025-02-03", "close": 47.8805, "volume": 9158.0}, {"date": "2025-02-04", "close": 53.5205, "volume": 21414.0}, {"date": "2025-02-05", "close": 52.5605, "volume": 5616.0}, {"date": "2025-02-06", "close": 51.2405, "volume": 7807.0}, {"date": "2025-02-07", "close": 49.3205, "volume": 5364.0}, {"date": "2025-02-10", "close": 50.3525, "volume": 3160.0}, {"date": "2025-02-11", "close": 46.4405, "volume": 6500.0}, {"date": "2025-02-12", "close": 51.0005, "volume": 7205.0}, {"date": "2025-02-13", "close": 49.9205, "volume": 6247.0}, {"date": "2025-02-14", "close": 51.3605, "volume": 5802.0}, {"date": "2025-02-18", "close": 52.8005, "volume": 7062.0}, {"date": "2025-02-19", "close": 53.0405, "volume": 3885.0}, {"date": "2025-02-20", "close": 52.8005, "volume": 3426.0}, {"date": "2025-02-21", "close": 51.7205, "volume": 2068.0}, {"date": "2025-02-24", "close": 50.1605, "volume": 2629.0}, {"date": "2025-02-25", "close": 45.4301, "volume": 5846.0}, {"date": "2025-02-26", "close": 43.2004, "volume": 20007.0}, {"date": "2025-02-27", "close": 42.4804, "volume": 8603.0}, {"date": "2025-02-28", "close": 41.8804, "volume": 10058.0}, {"date": "2025-03-03", "close": 41.8804, "volume": 8470.0}, {"date": "2025-03-04", "close": 41.4004, "volume": 2746.0}, {"date": "2025-03-05", "close": 42.3604, "volume": 3147.0}, {"date": "2025-03-06", "close": 41.5204, "volume": 3121.0}, {"date": "2025-03-07", "close": 41.8804, "volume": 11422.0}, {"date": "2025-03-10", "close": 40.3204, "volume": 4310.0}, {"date": "2025-03-11", "close": 40.0804, "volume": 1516.0}, {"date": "2025-03-12", "close": 40.8004, "volume": 1556.0}, {"date": "2025-03-13", "close": 39.2404, "volume": 1190.0}, {"date": "2025-03-14", "close": 40.8004, "volume": 910.0}, {"date": "2025-03-17", "close": 36.0004, "volume": 188205.0}, {"date": "2025-03-18", "close": 33.1203, "volume": 7272.0}, {"date": "2025-03-19", "close": 35.4004, "volume": 4165.0}, {"date": "2025-03-20", "close": 34.9203, "volume": 1594.0}, {"date": "2025-03-21", "close": 34.0803, "volume": 1414.0}, {"date": "2025-03-24", "close": 35.7604, "volume": 1502.0}, {"date": "2025-03-25", "close": 34.5603, "volume": 1333.0}, {"date": "2025-03-26", "close": 33.9603, "volume": 1233.0}, {"date": "2025-03-27", "close": 33.1203, "volume": 1093.0}, {"date": "2025-03-28", "close": 32.4003, "volume": 758.0}, {"date": "2025-03-31", "close": 31.5603, "volume": 1356.0}, {"date": "2025-04-01", "close": 31.2003, "volume": 1600.0}, {"date": "2025-04-02", "close": 32.0403, "volume": 1305.0}, {"date": "2025-04-03", "close": 33.7203, "volume": 3317.0}, {"date": "2025-04-04", "close": 32.1603, "volume": 1096.0}, {"date": "2025-04-07", "close": 32.5023, "volume": 1604.0}, {"date": "2025-04-08", "close": 44.2804, "volume": 37780.0}, {"date": "2025-04-09", "close": 38.4004, "volume": 136715.0}, {"date": "2025-04-10", "close": 36.1204, "volume": 8429.0}, {"date": "2025-04-11", "close": 38.1604, "volume": 3770.0}, {"date": "2025-04-14", "close": 41.7604, "volume": 4021.0}, {"date": "2025-04-15", "close": 36.6004, "volume": 6659.0}, {"date": "2025-04-16", "close": 36.0004, "volume": 9694.0}, {"date": "2025-04-17", "close": 36.9604, "volume": 924.0}, {"date": "2025-04-21", "close": 37.7104, "volume": 2706.0}, {"date": "2025-04-22", "close": 38.4604, "volume": 9261.0}, {"date": "2025-04-23", "close": 34.2603, "volume": 10551.0}, {"date": "2025-04-24", "close": 35.1604, "volume": 2231.0}, {"date": "2025-04-25", "close": 35.0404, "volume": 1702.0}, {"date": "2025-04-28", "close": 35.0404, "volume": 1077.0}, {"date": "2025-04-29", "close": 35.614, "volume": 5159.0}, {"date": "2025-04-30", "close": 36.6004, "volume": 3318.0}, {"date": "2025-05-01", "close": 36.2116, "volume": 1667.0}, {"date": "2025-05-02", "close": 34.3203, "volume": 2144.0}, {"date": "2025-05-05", "close": 34.8063, "volume": 3484.0}, {"date": "2025-05-06", "close": 34.8003, "volume": 1718.0}, {"date": "2025-05-07", "close": 34.7403, "volume": 9907.0}, {"date": "2025-05-08", "close": 37.1452, "volume": 2290.0}, {"date": "2025-05-09", "close": 38.1376, "volume": 2635.0}, {"date": "2025-05-12", "close": 39.1204, "volume": 2349.0}, {"date": "2025-05-13", "close": 38.1604, "volume": 1253.0}, {"date": "2025-05-14", "close": 37.5604, "volume": 1001.0}, {"date": "2025-05-15", "close": 36.3604, "volume": 529.0}, {"date": "2025-05-16", "close": 36.6004, "volume": 1452.0}, {"date": "2025-05-19", "close": 37.6804, "volume": 2342.0}, {"date": "2025-05-20", "close": 30.1203, "volume": 10910.0}, {"date": "2025-05-21", "close": 30.7803, "volume": 4218.0}, {"date": "2025-05-22", "close": 31.0803, "volume": 2061.0}, {"date": "2025-05-23", "close": 29.1603, "volume": 3312.0}, {"date": "2025-05-27", "close": 27.2403, "volume": 5734.0}, {"date": "2025-05-28", "close": 23.1602, "volume": 35347.0}, {"date": "2025-05-29", "close": 10.5601, "volume": 228870.0}, {"date": "2025-05-30", "close": 10.2001, "volume": 41181.0}, {"date": "2025-06-02", "close": 9.8761, "volume": 50089.0}, {"date": "2025-06-03", "close": 10.8085, "volume": 3922078.0}, {"date": "2025-06-04", "close": 10.6129, "volume": 240059.0}, {"date": "2025-06-05", "close": 9.7801, "volume": 105412.0}, {"date": "2025-06-06", "close": 10.3129, "volume": 72629.0}, {"date": "2025-06-09", "close": 10.3801, "volume": 42699.0}, {"date": "2025-06-10", "close": 10.0753, "volume": 30254.0}, {"date": "2025-06-11", "close": 9.9709, "volume": 26558.0}, {"date": "2025-06-12", "close": 9.6601, "volume": 32863.0}, {"date": "2025-06-13", "close": 9.5281, "volume": 26295.0}, {"date": "2025-06-16", "close": 9.6265, "volume": 19609.0}, {"date": "2025-06-17", "close": 9.4801, "volume": 31509.0}, {"date": "2025-06-18", "close": 9.5353, "volume": 13231.0}, {"date": "2025-06-20", "close": 8.9521, "volume": 17652.0}, {"date": "2025-06-23", "close": 9.2881, "volume": 25520.0}, {"date": "2025-06-24", "close": 10.4401, "volume": 44801.0}, {"date": "2025-06-25", "close": 10.0681, "volume": 60420.0}, {"date": "2025-06-26", "close": 9.8401, "volume": 96163.0}, {"date": "2025-06-27", "close": 9.1081, "volume": 36920.0}, {"date": "2025-06-30", "close": 9.0001, "volume": 23613.0}, {"date": "2025-07-01", "close": 9.8401, "volume": 66906.0}, {"date": "2025-07-02", "close": 9.2413, "volume": 29772.0}, {"date": "2025-07-03", "close": 9.1201, "volume": 30632.0}, {"date": "2025-07-07", "close": 10.3188, "volume": 114763.0}, {"date": "2025-07-08", "close": 10.04, "volume": 90907.0}, {"date": "2025-07-09", "close": 11.4, "volume": 215268.0}, {"date": "2025-07-10", "close": 11.3, "volume": 55594.0}, {"date": "2025-07-11", "close": 11.16, "volume": 48014.0}, {"date": "2025-07-14", "close": 11.0, "volume": 26848.0}, {"date": "2025-07-15", "close": 11.48, "volume": 64594.0}, {"date": "2025-07-16", "close": 11.88, "volume": 145546.0}, {"date": "2025-07-17", "close": 11.36, "volume": 54777.0}, {"date": "2025-07-18", "close": 11.8, "volume": 93489.0}, {"date": "2025-07-21", "close": 12.24, "volume": 81343.0}, {"date": "2025-07-22", "close": 12.2, "volume": 39369.0}, {"date": "2025-07-23", "close": 12.36, "volume": 48035.0}, {"date": "2025-07-24", "close": 12.16, "volume": 31740.0}, {"date": "2025-07-25", "close": 11.52, "volume": 52246.0}, {"date": "2025-07-28", "close": 10.76, "volume": 35769.0}, {"date": "2025-07-29", "close": 9.5, "volume": 101329.0}, {"date": "2025-07-30", "close": 9.8, "volume": 175859.0}, {"date": "2025-07-31", "close": 9.96, "volume": 25533.0}, {"date": "2025-08-01", "close": 9.76, "volume": 22322.0}, {"date": "2025-08-04", "close": 10.16, "volume": 26062.0}, {"date": "2025-08-05", "close": 10.36, "volume": 9437.0}, {"date": "2025-08-06", "close": 10.0, "volume": 17483.0}, {"date": "2025-08-07", "close": 10.2, "volume": 13937.0}, {"date": "2025-08-08", "close": 9.52, "volume": 51542.0}, {"date": "2025-08-11", "close": 9.52, "volume": 13535.0}, {"date": "2025-08-12", "close": 9.68, "volume": 6209.0}, {"date": "2025-08-13", "close": 10.08, "volume": 26313.0}, {"date": "2025-08-14", "close": 10.32, "volume": 29821.0}, {"date": "2025-08-15", "close": 10.32, "volume": 14607.0}, {"date": "2025-08-18", "close": 10.84, "volume": 24057.0}, {"date": "2025-08-19", "close": 10.12, "volume": 40313.0}, {"date": "2025-08-20", "close": 10.12, "volume": 16451.0}, {"date": "2025-08-21", "close": 10.16, "volume": 11738.0}, {"date": "2025-08-22", "close": 11.72, "volume": 48540.0}, {"date": "2025-08-25", "close": 11.38, "volume": 15962.0}, {"date": "2025-08-26", "close": 11.1524, "volume": 32125.0}, {"date": "2025-08-27", "close": 10.92, "volume": 22308.0}, {"date": "2025-08-28", "close": 11.16, "volume": 5233.0}, {"date": "2025-08-29", "close": 11.04, "volume": 17021.0}, {"date": "2025-09-02", "close": 10.8, "volume": 11910.0}, {"date": "2025-09-03", "close": 10.92, "volume": 11388.0}, {"date": "2025-09-04", "close": 11.2, "volume": 20869.0}, {"date": "2025-09-05", "close": 11.48, "volume": 21891.0}, {"date": "2025-09-08", "close": 11.28, "volume": 21235.0}, {"date": "2025-09-09", "close": 9.32, "volume": 292745.0}, {"date": "2025-09-10", "close": 9.88, "volume": 3238578.0}, {"date": "2025-09-11", "close": 8.0, "volume": 247974.0}, {"date": "2025-09-12", "close": 7.68, "volume": 65748.0}, {"date": "2025-09-15", "close": 6.24, "volume": 164234.0}, {"date": "2025-09-16", "close": 6.32, "volume": 116785.0}, {"date": "2025-09-17", "close": 6.2, "volume": 92810.0}, {"date": "2025-09-18", "close": 6.24, "volume": 96859.0}, {"date": "2025-09-19", "close": 6.16, "volume": 62916.0}, {"date": "2025-09-22", "close": 6.08, "volume": 58991.0}, {"date": "2025-09-23", "close": 5.88, "volume": 72720.0}, {"date": "2025-09-24", "close": 5.92, "volume": 69949.0}, {"date": "2025-09-25", "close": 5.6, "volume": 60452.0}, {"date": "2025-09-26", "close": 5.72, "volume": 55455.0}, {"date": "2025-09-29", "close": 5.72, "volume": 37498.0}, {"date": "2025-09-30", "close": 5.68, "volume": 48607.0}, {"date": "2025-10-01", "close": 5.84, "volume": 37056.0}, {"date": "2025-10-02", "close": 6.12, "volume": 60889.0}, {"date": "2025-10-03", "close": 6.0, "volume": 53100.0}, {"date": "2025-10-06", "close": 5.72, "volume": 41013.0}, {"date": "2025-10-07", "close": 5.84, "volume": 35059.0}, {"date": "2025-10-08", "close": 5.88, "volume": 187113.0}, {"date": "2025-10-09", "close": 5.88, "volume": 72204.0}, {"date": "2025-10-10", "close": 5.68, "volume": 61575.0}, {"date": "2025-10-13", "close": 5.36, "volume": 73453.0}, {"date": "2025-10-14", "close": 5.44, "volume": 24166.0}, {"date": "2025-10-15", "close": 5.44, "volume": 37224.0}, {"date": "2025-10-16", "close": 5.32, "volume": 37397.0}, {"date": "2025-10-17", "close": 5.16, "volume": 30383.0}, {"date": "2025-10-20", "close": 5.04, "volume": 31202.0}, {"date": "2025-10-21", "close": 5.0, "volume": 25606.0}, {"date": "2025-10-22", "close": 4.72, "volume": 51065.0}, {"date": "2025-10-23", "close": 4.84, "volume": 31831.0}, {"date": "2025-10-24", "close": 5.08, "volume": 37149.0}, {"date": "2025-10-27", "close": 5.16, "volume": 19070.0}, {"date": "2025-10-28", "close": 5.36, "volume": 33076.0}, {"date": "2025-10-29", "close": 5.12, "volume": 13688.0}, {"date": "2025-10-30", "close": 5.0, "volume": 12249.0}, {"date": "2025-10-31", "close": 5.0, "volume": 17613.0}, {"date": "2025-11-03", "close": 4.8, "volume": 21174.0}, {"date": "2025-11-04", "close": 4.4, "volume": 39569.0}, {"date": "2025-11-05", "close": 4.32, "volume": 36365.0}, {"date": "2025-11-06", "close": 4.04, "volume": 48731.0}, {"date": "2025-11-07", "close": 3.9224, "volume": 17503.0}, {"date": "2025-11-10", "close": 4.16, "volume": 48773.0}, {"date": "2025-11-11", "close": 3.9988, "volume": 24117.0}, {"date": "2025-11-12", "close": 3.928, "volume": 39059.0}, {"date": "2025-11-13", "close": 3.6488, "volume": 53886.0}, {"date": "2025-11-14", "close": 3.5968, "volume": 42940.0}, {"date": "2025-11-17", "close": 3.5316, "volume": 29250.0}, {"date": "2025-11-18", "close": 3.44, "volume": 15024.0}, {"date": "2025-11-19", "close": 3.4152, "volume": 30147.0}, {"date": "2025-11-20", "close": 3.4, "volume": 56550.0}, {"date": "2025-11-21", "close": 3.4168, "volume": 15026.0}, {"date": "2025-11-24", "close": 3.4016, "volume": 22202.0}, {"date": "2025-11-25", "close": 3.3564, "volume": 16582.0}, {"date": "2025-11-26", "close": 3.7304, "volume": 32601.0}, {"date": "2025-11-28", "close": 3.8184, "volume": 11651.0}, {"date": "2025-12-01", "close": 3.824, "volume": 8872.0}, {"date": "2025-12-02", "close": 3.786, "volume": 7573.0}, {"date": "2025-12-03", "close": 3.8132, "volume": 26922.0}, {"date": "2025-12-04", "close": 4.0, "volume": 41024.0}, {"date": "2025-12-05", "close": 4.14, "volume": 21117.0}, {"date": "2025-12-08", "close": 4.22, "volume": 20091.0}, {"date": "2025-12-09", "close": 4.24, "volume": 18518.0}, {"date": "2025-12-10", "close": 4.36, "volume": 40844.0}, {"date": "2025-12-11", "close": 4.6, "volume": 59497.0}, {"date": "2025-12-12", "close": 4.2, "volume": 61313.0}, {"date": "2025-12-15", "close": 3.84, "volume": 33473.0}, {"date": "2025-12-16", "close": 3.93, "volume": 12938.0}, {"date": "2025-12-17", "close": 3.722, "volume": 26247.0}, {"date": "2025-12-18", "close": 3.6024, "volume": 18936.0}, {"date": "2025-12-19", "close": 3.5712, "volume": 45149.0}, {"date": "2025-12-22", "close": 3.4316, "volume": 22075.0}, {"date": "2025-12-23", "close": 3.44, "volume": 11794.0}, {"date": "2025-12-24", "close": 3.4796, "volume": 6905.0}, {"date": "2025-12-26", "close": 3.44, "volume": 13521.0}, {"date": "2025-12-29", "close": 3.5272, "volume": 32860.0}, {"date": "2025-12-30", "close": 3.3292, "volume": 25351.0}, {"date": "2025-12-31", "close": 3.1992, "volume": 44419.0}, {"date": "2026-01-02", "close": 3.2528, "volume": 19484.0}, {"date": "2026-01-05", "close": 3.356, "volume": 23011.0}, {"date": "2026-01-06", "close": 3.6808, "volume": 53663.0}, {"date": "2026-01-07", "close": 3.6412, "volume": 39804.0}, {"date": "2026-01-08", "close": 3.6008, "volume": 13708.0}, {"date": "2026-01-09", "close": 3.6, "volume": 28422.0}, {"date": "2026-01-12", "close": 3.6, "volume": 13062.0}, {"date": "2026-01-13", "close": 3.6208, "volume": 17122.0}, {"date": "2026-01-14", "close": 3.6, "volume": 27733.0}, {"date": "2026-01-15", "close": 3.5996, "volume": 9207.0}, {"date": "2026-01-16", "close": 3.796, "volume": 19216.0}, {"date": "2026-01-20", "close": 3.7368, "volume": 15529.0}, {"date": "2026-01-21", "close": 3.36, "volume": 1370554.0}, {"date": "2026-01-22", "close": 3.4176, "volume": 3272830.0}, {"date": "2026-01-23", "close": 2.5836, "volume": 23169475.0}, {"date": "2026-01-26", "close": 2.2004, "volume": 2416300.0}, {"date": "2026-01-27", "close": 2.092, "volume": 692793.0}, {"date": "2026-01-28", "close": 2.09, "volume": 1427551.0}, {"date": "2026-01-29", "close": 1.9, "volume": 779149.0}, {"date": "2026-01-30", "close": 2.03, "volume": 426338.0}, {"date": "2026-02-02", "close": 1.88, "volume": 233924.0}, {"date": "2026-02-03", "close": 1.67, "volume": 415517.0}, {"date": "2026-02-04", "close": 1.59, "volume": 988582.0}, {"date": "2026-02-05", "close": 1.47, "volume": 381237.0}, {"date": "2026-02-06", "close": 1.65, "volume": 720895.0}, {"date": "2026-02-09", "close": 1.52, "volume": 219888.0}, {"date": "2026-02-10", "close": 1.54, "volume": 295891.0}, {"date": "2026-02-11", "close": 1.5, "volume": 246178.0}, {"date": "2026-02-12", "close": 1.46, "volume": 117978.0}, {"date": "2026-02-13", "close": 1.47, "volume": 138542.0}, {"date": "2026-02-17", "close": 1.4, "volume": 196302.0}, {"date": "2026-02-18", "close": 1.41, "volume": 116699.0}, {"date": "2026-02-19", "close": 1.4, "volume": 135439.0}, {"date": "2026-02-20", "close": 1.42, "volume": 129041.0}, {"date": "2026-02-23", "close": 1.39, "volume": 131031.0}, {"date": "2026-02-24", "close": 1.35, "volume": 64710.0}, {"date": "2026-02-25", "close": 1.41, "volume": 137394.0}, {"date": "2026-02-26", "close": 1.33, "volume": 127980.0}, {"date": "2026-02-27", "close": 1.32, "volume": 65709.0}, {"date": "2026-03-02", "close": 1.29, "volume": 110098.0}, {"date": "2026-03-03", "close": 1.23, "volume": 92783.0}, {"date": "2026-03-04", "close": 1.25, "volume": 73259.0}, {"date": "2026-03-05", "close": 1.24, "volume": 36486.0}, {"date": "2026-03-06", "close": 1.29, "volume": 80494.0}, {"date": "2026-03-09", "close": 1.28, "volume": 49008.0}, {"date": "2026-03-10", "close": 1.34, "volume": 95373.0}, {"date": "2026-03-11", "close": 1.35, "volume": 85837.0}, {"date": "2026-03-12", "close": 1.23, "volume": 102783.0}, {"date": "2026-03-13", "close": 1.2553, "volume": 78429.0}, {"date": "2026-03-16", "close": 1.24, "volume": 68927.0}, {"date": "2026-03-17", "close": 1.21, "volume": 51775.0}, {"date": "2026-03-18", "close": 1.22, "volume": 49900.0}, {"date": "2026-03-19", "close": 1.2, "volume": 82193.0}, {"date": "2026-03-20", "close": 1.19, "volume": 33394.0}, {"date": "2026-03-23", "close": 1.22, "volume": 35336.0}, {"date": "2026-03-24", "close": 1.12, "volume": 57081.0}, {"date": "2026-03-25", "close": 1.18, "volume": 125778.0}, {"date": "2026-03-26", "close": 1.13, "volume": 27912.0}, {"date": "2026-03-27", "close": 1.13, "volume": 34999.0}, {"date": "2026-03-30", "close": 1.19, "volume": 237789.0}, {"date": "2026-03-31", "close": 1.2, "volume": 115877.0}, {"date": "2026-04-01", "close": 1.23, "volume": 43981.0}, {"date": "2026-04-02", "close": 1.25, "volume": 52808.0}, {"date": "2026-04-06", "close": 1.16, "volume": 134694.0}, {"date": "2026-04-07", "close": 1.13, "volume": 35751.0}, {"date": "2026-04-08", "close": 1.21, "volume": 112760.0}, {"date": "2026-04-09", "close": 1.23, "volume": 63495.0}, {"date": "2026-04-10", "close": 1.17, "volume": 94228.0}, {"date": "2026-04-13", "close": 1.19, "volume": 24337.0}, {"date": "2026-04-14", "close": 1.2, "volume": 43150.0}, {"date": "2026-04-15", "close": 1.26, "volume": 62625.0}, {"date": "2026-04-16", "close": 1.2, "volume": 118521.0}, {"date": "2026-04-17", "close": 1.145, "volume": 431336.0}, {"date": "2026-04-20", "close": 1.16, "volume": 115078.0}, {"date": "2026-04-21", "close": 1.16, "volume": 76509.0}, {"date": "2026-04-22", "close": 1.16, "volume": 18943.0}, {"date": "2026-04-23", "close": 1.16, "volume": 73283.0}, {"date": "2026-04-24", "close": 1.17, "volume": 28793.0}, {"date": "2026-04-27", "close": 1.15, "volume": 21027.0}, {"date": "2026-04-28", "close": 1.16, "volume": 19459.0}, {"date": "2026-04-29", "close": 1.15, "volume": 42270.0}, {"date": "2026-04-30", "close": 1.13, "volume": 51077.0}, {"date": "2026-05-01", "close": 1.12, "volume": 28283.0}, {"date": "2026-05-04", "close": 1.08, "volume": 72724.0}, {"date": "2026-05-05", "close": 1.07, "volume": 48277.0}, {"date": "2026-05-06", "close": 1.02, "volume": 103531.0}, {"date": "2026-05-07", "close": 1.02, "volume": 55063.0}, {"date": "2026-05-08", "close": 0.96, "volume": 228950.0}, {"date": "2026-05-11", "close": 0.9783, "volume": 126656.0}, {"date": "2026-05-12", "close": 1.04, "volume": 102058.0}, {"date": "2026-05-13", "close": 1.05, "volume": 15286.0}, {"date": "2026-05-14", "close": 1.03, "volume": 27256.0}, {"date": "2026-05-15", "close": 0.9793, "volume": 90804.0}, {"date": "2026-05-18", "close": 1.04, "volume": 84284.0}, {"date": "2026-05-19", "close": 1.03, "volume": 23396.0}, {"date": "2026-05-20", "close": 1.09, "volume": 31550.0}, {"date": "2026-05-21", "close": 1.08, "volume": 17985.0}, {"date": "2026-05-22", "close": 1.07, "volume": 16262.0}, {"date": "2026-05-26", "close": 1.06, "volume": 10612.0}, {"date": "2026-05-27", "close": 1.09, "volume": 47481.0}, {"date": "2026-05-28", "close": 1.1, "volume": 32080.0}, {"date": "2026-05-29", "close": 1.095, "volume": 35383.0}, {"date": "2026-06-01", "close": 1.09, "volume": 32668.0}, {"date": "2026-06-02", "close": 1.06, "volume": 52419.0}, {"date": "2026-06-03", "close": 1.04, "volume": 69525.0}, {"date": "2026-06-04", "close": 1.055, "volume": 36027.0}, {"date": "2026-06-05", "close": 0.99, "volume": 108389.0}, {"date": "2026-06-08", "close": 1.01, "volume": 23231.0}, {"date": "2026-06-09", "close": 1.04, "volume": 49031.0}, {"date": "2026-06-10", "close": 1.03, "volume": 37542.0}, {"date": "2026-06-11", "close": 1.01, "volume": 23497.0}, {"date": "2026-06-12", "close": 0.9963, "volume": 37056.0}, {"date": "2026-06-15", "close": 0.9911, "volume": 89361.0}, {"date": "2026-06-16", "close": 0.961, "volume": 30981.0}, {"date": "2026-06-17", "close": 1.07, "volume": 111004.0}, {"date": "2026-06-18", "close": 0.98, "volume": 66385.0}, {"date": "2026-06-22", "close": 1.05, "volume": 52107.0}, {"date": "2026-06-23", "close": 1.05, "volume": 9794.0}, {"date": "2026-06-24", "close": 1.03, "volume": 19333.0}, {"date": "2026-06-25", "close": 0.96, "volume": 32665.0}, {"date": "2026-06-26", "close": 0.98, "volume": 14805.0}, {"date": "2026-06-29", "close": 1.04, "volume": 38305.0}, {"date": "2026-06-30", "close": 1.03, "volume": 14616.0}, {"date": "2026-07-01", "close": 1.04, "volume": 25305.0}, {"date": "2026-07-02", "close": 1.08, "volume": 103234.0}, {"date": "2026-07-06", "close": 1.02, "volume": 117280.0}, {"date": "2026-07-07", "close": 0.99, "volume": 28948.0}, {"date": "2026-07-08", "close": 0.9681, "volume": 19535.0}, {"date": "2026-07-09", "close": 0.975, "volume": 35232.0}, {"date": "2026-07-10", "close": 1.0, "volume": 34716.0}, {"date": "2026-07-13", "close": 0.9869, "volume": 18907.0}, {"date": "2026-07-14", "close": 1.04, "volume": 94862.0}, {"date": "2026-07-15", "close": 1.09, "volume": 107326.0}, {"date": "2026-07-16", "close": 1.13, "volume": 198177.0}, {"date": "2026-07-17", "close": 1.18, "volume": 39487.0}, {"date": "2026-07-20", "close": 1.16, "volume": 22171.0}, {"date": "2026-07-21", "close": 1.15, "volume": 51774.0}, {"date": "2026-07-22", "close": 1.15, "volume": 14351.0}, {"date": "2026-07-23", "close": 1.07, "volume": 22782.0}, {"date": "2026-07-24", "close": 1.06, "volume": 31809.0}, {"date": "2026-07-27", "close": 1.06, "volume": 9299.0}, {"date": "2026-07-28", "close": 1.0379, "volume": 2243.0}, {"date": "2026-07-29", "close": 0.9646, "volume": 46850.0}, {"date": "2026-07-30", "close": 0.9953, "volume": 32100.0}, {"date": "2026-07-31", "close": 0.95, "volume": 23658.0}, {"date": "2026-08-03", "close": 1.02, "volume": 30330.0}, {"date": "2026-08-04", "close": 1.13, "volume": 33683.0}, {"date": "2026-08-05", "close": 1.15, "volume": 22675.0}, {"date": "2026-08-06", "close": 1.12, "volume": 6054.0}, {"date": "2026-08-07", "close": 1.14, "volume": 25573.0}, {"date": "2026-08-10", "close": 1.13, "volume": 34529.0}, {"date": "2026-08-11", "close": 1.13, "volume": 15218.0}, {"date": "2026-08-12", "close": 1.11, "volume": 4617.0}, {"date": "2026-08-13", "close": 1.11, "volume": 8083.0}, {"date": "2026-08-14", "close": 1.049, "volume": 31384.0}, {"date": "2026-08-17", "close": 1.15, "volume": 66936.0}, {"date": "2026-08-18", "close": 1.11, "volume": 75989.0}, {"date": "2026-08-19", "close": 1.11, "volume": 166466.0}, {"date": "2026-08-20", "close": 1.07, "volume": 22179.0}, {"date": "2026-08-21", "close": 1.09, "volume": 9055.0}, {"date": "2026-08-24", "close": 1.1, "volume": 49709.0}, {"date": "2026-08-25", "close": 1.0, "volume": 200062.0}, {"date": "2026-08-26", "close": 0.955, "volume": 36579.0}, {"date": "2026-08-27", "close": 1.03, "volume": 20973.0}, {"date": "2026-08-28", "close": 1.05, "volume": 20306.0}, {"date": "2026-08-31", "close": 1.0, "volume": 12893.0}, {"date": "2026-09-01", "close": 0.9866, "volume": 25217.0}, {"date": "2026-09-02", "close": 1.0, "volume": 17999.0}, {"date": "2026-09-03", "close": 1.01, "volume": 19959.0}, {"date": "2026-09-04", "close": 1.01, "volume": 7735.0}, {"date": "2026-09-08", "close": 1.01, "volume": 16010.0}, {"date": "2026-09-09", "close": 1.01, "volume": 2606.0}, {"date": "2026-09-10", "close": 0.9994, "volume": 4924.0}, {"date": "2026-09-11", "close": 0.9924, "volume": 3617.0}, {"date": "2026-09-14", "close": 0.9552, "volume": 14718.0}, {"date": "2026-09-15", "close": 0.9104, "volume": 36615.0}, {"date": "2026-09-16", "close": 0.92, "volume": 15623.0}, {"date": "2026-09-17", "close": 0.95, "volume": 29557.0}, {"date": "2026-09-18", "close": 0.9304, "volume": 15804.0}, {"date": "2026-09-21", "close": 0.9763, "volume": 18178.0}, {"date": "2026-09-22", "close": 0.98, "volume": 28936.0}], "refreshing": true}