{"ticker": "RNAZ", "overview": {"cik": "1829635", "ticker": "RNAZ", "name": "Transcode Therapeutics, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-08-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-091078", "price_sensitive": false}, {"form": "3", "date": "2026-08-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-091074", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-03", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-089819", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "FORM 8-K", "accession": "0001104659-26-089805", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-28", "title": "Form SCHEDULE 13G", "accession": "0001493152-26-035076", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-28", "title": "Form SCHEDULE 13G", "accession": "0001493152-26-035075", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-28", "title": "Form SCHEDULE 13G", "accession": "0001493152-26-035074", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-27", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-087098", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-23", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-086266", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-20", "title": "Form 424B3", "accession": "0001104659-26-085107", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-20", "title": "Form 424B3", "accession": "0001104659-26-085105", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-20", "title": "FORM 8-K", "accession": "0001104659-26-085073", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-07-17", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-084636", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-17", "title": "Form DEFA14A", "accession": "0001104659-26-084628", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-17", "title": "FORM 8-K", "accession": "0001104659-26-084617", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-02", "title": "FORM 8-K", "accession": "0001104659-26-080311", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-18", "title": "FORM 8-K", "accession": "0001104659-26-075440", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-03", "title": "FORM 8-K", "accession": "0001104659-26-069810", "price_sensitive": true}, {"form": "ARS", "date": "2026-06-02", "title": "Form ARS", "accession": "0001104659-26-069488", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-02", "title": "Proxy statement", "accession": "0001104659-26-069458", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "FORM 8-K", "accession": "0001104659-26-068647", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-05-26", "title": "Form DEFA14A", "accession": "0001104659-26-065966", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-05-26", "title": "FORM 8-K/A", "accession": "0001104659-26-065959", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "FORM 8-K", "accession": "0001104659-26-065728", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-05-19", "title": "Form EFFECT", "accession": "9999999995-26-001704", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "RNAZ", "has_prices": true, "as_of": "2026-09-22", "last": 1.77, "prev_close": 1.76, "change": 0.010000000000000009, "change_pct": 0.005681818181818187, "session_volume": 59514.0, "vwap_5": 1.7316186870092987, "vwap_20": 2.0592538791058814, "vwap_60": 3.572027264033113, "vwap_250": 9.923825076183325, "high_52w": 12.34, "low_52w": 1.6, "avg_volume_20": 82322.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-089819", "src": "13DG", "ticker": "RNAZ", "cik": "1829635", "company": "Transcode Therapeutics, Inc.", "company_raw": "Transcode Therapeutics, Inc.", "who": "CK Life Sciences Intl (Holdings) Inc", "who_key": "CK Life Sciences Intl (Holdings) Inc", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CK Life Sciences Intl (Holdings) Inc moves to a 83.9% activist stake in RNAZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1297567/0001104659-26-089819-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131924}, {"id": "13DG-0001104659-26-087098", "src": "13DG", "ticker": "RNAZ", "cik": "1829635", "company": "Transcode Therapeutics, Inc.", "company_raw": "Transcode Therapeutics, Inc.", "who": "CK Life Sciences Intl (Holdings) Inc", "who_key": "CK Life Sciences Intl (Holdings) Inc", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CK Life Sciences Intl (Holdings) Inc moves to a 83.9% activist stake in RNAZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1297567/0001104659-26-087098-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142004}, {"id": "13DG-0001493152-26-035075", "src": "13DG", "ticker": "RNAZ", "cik": "1829635", "company": "Transcode Therapeutics, Inc.", "company_raw": "Transcode Therapeutics, Inc.", "who": "Elena Rosa Braci", "who_key": "Braci Elena Rosa", "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": "Braci Elena Rosa takes a 6.17% passive stake in RNAZ", "source_url": "https://www.sec.gov/Archives/edgar/data/2147359/0001493152-26-035075-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-23", "mins": 147764}, {"id": "13DG-0001493152-26-035074", "src": "13DG", "ticker": "RNAZ", "cik": "1829635", "company": "Transcode Therapeutics, Inc.", "company_raw": "Transcode Therapeutics, Inc.", "who": "Daniel Eduardo Katzman", "who_key": "Katzman Daniel Eduardo", "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": "Katzman Daniel Eduardo takes a 5.16% passive stake in RNAZ", "source_url": "https://www.sec.gov/Archives/edgar/data/2147358/0001493152-26-035074-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-23", "mins": 147764}, {"id": "13DG-0001493152-26-035076", "src": "13DG", "ticker": "RNAZ", "cik": "1829635", "company": "Transcode Therapeutics, Inc.", "company_raw": "Transcode Therapeutics, Inc.", "who": "Transcode Therapeutics, Inc.", "who_key": "Transcode Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Transcode Therapeutics, Inc. takes a 9.94% passive stake in RNAZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1829635/0001493152-26-035076-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-23", "mins": 147764}, {"id": "13DG-0001104659-26-086266", "src": "13DG", "ticker": "RNAZ", "cik": "1829635", "company": "Transcode Therapeutics, Inc.", "company_raw": "Transcode Therapeutics, Inc.", "who": "CK Life Sciences Intl (Holdings) Inc", "who_key": "CK Life Sciences Intl (Holdings) Inc", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CK Life Sciences Intl (Holdings) Inc moves to a 9.9% activist stake in RNAZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1297567/0001104659-26-086266-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147764}, {"id": "13DG-0001104659-26-084636", "src": "13DG", "ticker": "RNAZ", "cik": "1829635", "company": "Transcode Therapeutics, Inc.", "company_raw": "Transcode Therapeutics, Inc.", "who": "CK Life Sciences Intl (Holdings) Inc", "who_key": "CK Life Sciences Intl (Holdings) Inc", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CK Life Sciences Intl (Holdings) Inc moves to a 8.8% activist stake in RNAZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1297567/0001104659-26-084636-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156404}, {"id": "13DG-0001104659-26-045551", "src": "13DG", "ticker": "RNAZ", "cik": "1829635", "company": "Transcode Therapeutics, Inc.", "company_raw": "Transcode Therapeutics, Inc.", "who": "Transcode Therapeutics, Inc.", "who_key": "Transcode Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Transcode Therapeutics, Inc. crosses 5% of RNAZ (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1829635/0001104659-26-045551-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283124}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-089819", "src": "13DG", "ticker": "RNAZ", "cik": "1829635", "company": "Transcode Therapeutics, Inc.", "company_raw": "Transcode Therapeutics, Inc.", "who": "CK Life Sciences Intl (Holdings) Inc", "who_key": "CK Life Sciences Intl (Holdings) Inc", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CK Life Sciences Intl (Holdings) Inc moves to a 83.9% activist stake in RNAZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1297567/0001104659-26-089819-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131924}, {"id": "13DG-0001493152-26-035075", "src": "13DG", "ticker": "RNAZ", "cik": "1829635", "company": "Transcode Therapeutics, Inc.", "company_raw": "Transcode Therapeutics, Inc.", "who": "Elena Rosa Braci", "who_key": "Braci Elena Rosa", "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": "Braci Elena Rosa takes a 6.17% passive stake in RNAZ", "source_url": "https://www.sec.gov/Archives/edgar/data/2147359/0001493152-26-035075-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-23", "mins": 147764}, {"id": "13DG-0001493152-26-035074", "src": "13DG", "ticker": "RNAZ", "cik": "1829635", "company": "Transcode Therapeutics, Inc.", "company_raw": "Transcode Therapeutics, Inc.", "who": "Daniel Eduardo Katzman", "who_key": "Katzman Daniel Eduardo", "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": "Katzman Daniel Eduardo takes a 5.16% passive stake in RNAZ", "source_url": "https://www.sec.gov/Archives/edgar/data/2147358/0001493152-26-035074-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-23", "mins": 147764}, {"id": "13DG-0001493152-26-035076", "src": "13DG", "ticker": "RNAZ", "cik": "1829635", "company": "Transcode Therapeutics, Inc.", "company_raw": "Transcode Therapeutics, Inc.", "who": "Transcode Therapeutics, Inc.", "who_key": "Transcode Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Transcode Therapeutics, Inc. takes a 9.94% passive stake in RNAZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1829635/0001493152-26-035076-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-23", "mins": 147764}, {"id": "13DG-0001104659-26-087098", "src": "13DG", "ticker": "RNAZ", "cik": "1829635", "company": "Transcode Therapeutics, Inc.", "company_raw": "Transcode Therapeutics, Inc.", "who": "CK Life Sciences Intl (Holdings) Inc", "who_key": "CK Life Sciences Intl (Holdings) Inc", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CK Life Sciences Intl (Holdings) Inc moves to a 83.9% activist stake in RNAZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1297567/0001104659-26-087098-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142004}, {"id": "13DG-0001104659-26-086266", "src": "13DG", "ticker": "RNAZ", "cik": "1829635", "company": "Transcode Therapeutics, Inc.", "company_raw": "Transcode Therapeutics, Inc.", "who": "CK Life Sciences Intl (Holdings) Inc", "who_key": "CK Life Sciences Intl (Holdings) Inc", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CK Life Sciences Intl (Holdings) Inc moves to a 9.9% activist stake in RNAZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1297567/0001104659-26-086266-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147764}, {"id": "13DG-0001104659-26-084636", "src": "13DG", "ticker": "RNAZ", "cik": "1829635", "company": "Transcode Therapeutics, Inc.", "company_raw": "Transcode Therapeutics, Inc.", "who": "CK Life Sciences Intl (Holdings) Inc", "who_key": "CK Life Sciences Intl (Holdings) Inc", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CK Life Sciences Intl (Holdings) Inc moves to a 8.8% activist stake in RNAZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1297567/0001104659-26-084636-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156404}, {"id": "13DG-0001104659-26-045551", "src": "13DG", "ticker": "RNAZ", "cik": "1829635", "company": "Transcode Therapeutics, Inc.", "company_raw": "Transcode Therapeutics, Inc.", "who": "Transcode Therapeutics, Inc.", "who_key": "Transcode Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Transcode Therapeutics, Inc. crosses 5% of RNAZ (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1829635/0001104659-26-045551-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283124}], "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": "TransCode Therapeutics, Inc. - Common Stock", "new_value": "Transcode Therapeutics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001829635", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001829635", "applied": 1, "detected_at": "2026-10-27T10:10:50.874944"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-08-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-091078", "price_sensitive": false}, {"form": "3", "date": "2026-08-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-091074", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-03", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-089819", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "FORM 8-K", "accession": "0001104659-26-089805", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-28", "title": "Form SCHEDULE 13G", "accession": "0001493152-26-035076", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-28", "title": "Form SCHEDULE 13G", "accession": "0001493152-26-035075", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-28", "title": "Form SCHEDULE 13G", "accession": "0001493152-26-035074", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-27", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-087098", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-23", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-086266", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-20", "title": "Form 424B3", "accession": "0001104659-26-085107", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-20", "title": "Form 424B3", "accession": "0001104659-26-085105", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-20", "title": "FORM 8-K", "accession": "0001104659-26-085073", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-07-17", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-084636", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-17", "title": "Form DEFA14A", "accession": "0001104659-26-084628", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-17", "title": "FORM 8-K", "accession": "0001104659-26-084617", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-02", "title": "FORM 8-K", "accession": "0001104659-26-080311", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-18", "title": "FORM 8-K", "accession": "0001104659-26-075440", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-03", "title": "FORM 8-K", "accession": "0001104659-26-069810", "price_sensitive": true}, {"form": "ARS", "date": "2026-06-02", "title": "Form ARS", "accession": "0001104659-26-069488", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-02", "title": "Proxy statement", "accession": "0001104659-26-069458", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "FORM 8-K", "accession": "0001104659-26-068647", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-05-26", "title": "Form DEFA14A", "accession": "0001104659-26-065966", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-05-26", "title": "FORM 8-K/A", "accession": "0001104659-26-065959", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "FORM 8-K", "accession": "0001104659-26-065728", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-05-19", "title": "Form EFFECT", "accession": "9999999995-26-001704", "price_sensitive": false}], "performance": {"ticker": "RNAZ", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-09", "close": 3911228.4193, "volume": 12.0}, {"date": "2021-07-12", "close": 4768889.0935, "volume": 20.0}, {"date": "2021-07-13", "close": 3371493.6847, "volume": 19.0}, {"date": "2021-07-14", "close": 2831758.9501, "volume": 3.0}, {"date": "2021-07-15", "close": 2617343.7815, "volume": 1.0}, {"date": "2021-07-16", "close": 2380747.7335, "volume": 1.0}, {"date": "2021-07-19", "close": 2188513.4445, "volume": 2.0}, {"date": "2021-07-20", "close": 2136758.0589, "volume": 1.0}, {"date": "2021-07-21", "close": 2447290.372, "volume": 2.0}, {"date": "2021-07-22", "close": 2284630.589, "volume": 1.0}, {"date": "2021-07-23", "close": 2506439.384, "volume": 1.0}, {"date": "2021-07-26", "close": 2306811.4685, "volume": 2.0}, {"date": "2021-07-27", "close": 2150805.9493, "volume": 1.0}, {"date": "2021-07-28", "close": 2203300.6975, "volume": null}, {"date": "2021-07-29", "close": 2144151.6854, "volume": null}, {"date": "2021-07-30", "close": 2151545.3119, "volume": null}, {"date": "2021-08-02", "close": 2166332.5649, "volume": null}, {"date": "2021-08-03", "close": 2343779.601, "volume": null}, {"date": "2021-08-04", "close": 2425109.4925, "volume": 1.0}, {"date": "2021-08-05", "close": 2454683.9985, "volume": null}, {"date": "2021-08-06", "close": 2351173.2275, "volume": null}, {"date": "2021-08-09", "close": 2410322.2395, "volume": null}, {"date": "2021-08-10", "close": 2343779.601, "volume": null}, {"date": "2021-08-11", "close": 2314205.095, "volume": null}, {"date": "2021-08-12", "close": 2247662.4565, "volume": null}, {"date": "2021-08-13", "close": 2121970.8059, "volume": null}, {"date": "2021-08-16", "close": 2048034.5409, "volume": null}, {"date": "2021-08-17", "close": 2055428.1674, "volume": null}, {"date": "2021-08-18", "close": 2099789.9264, "volume": null}, {"date": "2021-08-19", "close": 2018460.0349, "volume": null}, {"date": "2021-08-20", "close": 2011066.4084, "volume": null}, {"date": "2021-08-23", "close": 2070215.4204, "volume": 4.0}, {"date": "2021-08-24", "close": 2195907.071, "volume": 2.0}, {"date": "2021-08-25", "close": 2210694.324, "volume": 1.0}, {"date": "2021-08-26", "close": 2255056.083, "volume": null}, {"date": "2021-08-27", "close": 2292024.2155, "volume": null}, {"date": "2021-08-30", "close": 2195907.071, "volume": null}, {"date": "2021-08-31", "close": 2247662.4565, "volume": null}, {"date": "2021-09-01", "close": 2181119.8179, "volume": null}, {"date": "2021-09-02", "close": 2181119.8179, "volume": null}, {"date": "2021-09-03", "close": 1996057.3466, "volume": null}, {"date": "2021-09-07", "close": 2092396.2999, "volume": null}, {"date": "2021-09-08", "close": 2099789.9264, "volume": null}, {"date": "2021-09-09", "close": 2055428.1674, "volume": null}, {"date": "2021-09-10", "close": 2070215.4204, "volume": null}, {"date": "2021-09-13", "close": 2062821.7939, "volume": null}, {"date": "2021-09-14", "close": 1951917.3964, "volume": null}, {"date": "2021-09-15", "close": 1907555.6374, "volume": null}, {"date": "2021-09-16", "close": 1870587.5049, "volume": null}, {"date": "2021-09-17", "close": 1796651.2399, "volume": null}, {"date": "2021-09-20", "close": 1752289.4809, "volume": null}, {"date": "2021-09-21", "close": 1811438.4929, "volume": 1.0}, {"date": "2021-09-22", "close": 1937130.1434, "volume": null}, {"date": "2021-09-23", "close": 2972237.8536, "volume": 306.0}, {"date": "2021-09-24", "close": 2706067.2996, "volume": 8.0}, {"date": "2021-09-27", "close": 2632131.0345, "volume": 4.0}, {"date": "2021-09-28", "close": 2358566.854, "volume": 2.0}, {"date": "2021-09-29", "close": 2328992.348, "volume": 2.0}, {"date": "2021-09-30", "close": 2210694.324, "volume": 1.0}, {"date": "2021-10-01", "close": 2114577.1794, "volume": 1.0}, {"date": "2021-10-04", "close": 2070215.4204, "volume": 1.0}, {"date": "2021-10-05", "close": 1974098.2759, "volume": null}, {"date": "2021-10-06", "close": 1907555.6374, "volume": null}, {"date": "2021-10-07", "close": 2070215.4204, "volume": 1.0}, {"date": "2021-10-08", "close": 2033247.2879, "volume": null}, {"date": "2021-10-11", "close": 2181119.8179, "volume": 1.0}, {"date": "2021-10-12", "close": 2136758.0589, "volume": null}, {"date": "2021-10-13", "close": 2365960.4805, "volume": 1.0}, {"date": "2021-10-14", "close": 2402928.613, "volume": null}, {"date": "2021-10-15", "close": 2380747.7335, "volume": null}, {"date": "2021-10-18", "close": 2402928.613, "volume": null}, {"date": "2021-10-19", "close": 2328992.348, "volume": null}, {"date": "2021-10-20", "close": 2203300.6975, "volume": null}, {"date": "2021-10-21", "close": 2099789.9264, "volume": null}, {"date": "2021-10-22", "close": 2033247.2879, "volume": null}, {"date": "2021-10-25", "close": 2033247.2879, "volume": null}, {"date": "2021-10-26", "close": 2114577.1794, "volume": null}, {"date": "2021-10-27", "close": 2048034.5409, "volume": null}, {"date": "2021-10-28", "close": 2181119.8179, "volume": null}, {"date": "2021-10-29", "close": 2092396.2999, "volume": null}, {"date": "2021-11-01", "close": 2277236.9625, "volume": null}, {"date": "2021-11-02", "close": 2402928.613, "volume": null}, {"date": "2021-11-03", "close": 2521226.637, "volume": null}, {"date": "2021-11-04", "close": 2484258.5045, "volume": null}, {"date": "2021-11-05", "close": 2425109.4925, "volume": null}, {"date": "2021-11-08", "close": 2417715.866, "volume": null}, {"date": "2021-11-09", "close": 2225481.577, "volume": null}, {"date": "2021-11-10", "close": 2181119.8179, "volume": null}, {"date": "2021-11-11", "close": 2166332.5649, "volume": null}, {"date": "2021-11-12", "close": 2181119.8179, "volume": null}, {"date": "2021-11-15", "close": 2203300.6975, "volume": null}, {"date": "2021-11-16", "close": 2151545.3119, "volume": null}, {"date": "2021-11-17", "close": 2129364.4324, "volume": null}, {"date": "2021-11-18", "close": 1996279.1554, "volume": null}, {"date": "2021-11-19", "close": 2018460.0349, "volume": null}, {"date": "2021-11-22", "close": 2003672.7819, "volume": null}, {"date": "2021-11-23", "close": 1959311.0229, "volume": null}, {"date": "2021-11-24", "close": 2033247.2879, "volume": null}, {"date": "2021-11-26", "close": 1988885.5289, "volume": null}, {"date": "2021-11-29", "close": 2158938.9384, "volume": null}, {"date": "2021-11-30", "close": 2033247.2879, "volume": null}, {"date": "2021-12-01", "close": 1996279.1554, "volume": null}, {"date": "2021-12-02", "close": 2018460.0349, "volume": null}, {"date": "2021-12-03", "close": 1996279.1554, "volume": null}, {"date": "2021-12-06", "close": 1944523.7699, "volume": null}, {"date": "2021-12-07", "close": 2085002.6734, "volume": null}, {"date": "2021-12-08", "close": 2107183.5529, "volume": null}, {"date": "2021-12-09", "close": 2003672.7819, "volume": null}, {"date": "2021-12-10", "close": 1988885.5289, "volume": null}, {"date": "2021-12-13", "close": 1885374.7579, "volume": null}, {"date": "2021-12-14", "close": 1855800.2519, "volume": null}, {"date": "2021-12-15", "close": 1818832.1194, "volume": null}, {"date": "2021-12-16", "close": 1922342.8904, "volume": null}, {"date": "2021-12-17", "close": 1907555.6374, "volume": null}, {"date": "2021-12-20", "close": 1833619.3724, "volume": null}, {"date": "2021-12-21", "close": 1841012.9989, "volume": null}, {"date": "2021-12-22", "close": 1914949.2639, "volume": null}, {"date": "2021-12-23", "close": 1981491.9024, "volume": null}, {"date": "2021-12-27", "close": 1896465.1976, "volume": null}, {"date": "2021-12-28", "close": 1848406.6254, "volume": null}, {"date": "2021-12-29", "close": 1789257.6134, "volume": null}, {"date": "2021-12-30", "close": 1796651.2399, "volume": null}, {"date": "2021-12-31", "close": 1877981.1314, "volume": null}, {"date": "2022-01-03", "close": 2018460.0349, "volume": null}, {"date": "2022-01-04", "close": 2225481.577, "volume": null}, {"date": "2022-01-05", "close": 1855800.2519, "volume": null}, {"date": "2022-01-06", "close": 1885374.7579, "volume": null}, {"date": "2022-01-07", "close": 1796651.2399, "volume": null}, {"date": "2022-01-10", "close": 1804044.8664, "volume": null}, {"date": "2022-01-11", "close": 1855800.2519, "volume": null}, {"date": "2022-01-12", "close": 1877981.1314, "volume": null}, {"date": "2022-01-13", "close": 1781863.9869, "volume": null}, {"date": "2022-01-14", "close": 1855800.2519, "volume": null}, {"date": "2022-01-18", "close": 1752289.4809, "volume": null}, {"date": "2022-01-19", "close": 1678353.2158, "volume": null}, {"date": "2022-01-20", "close": 1545267.9388, "volume": null}, {"date": "2022-01-21", "close": 1500906.1798, "volume": null}, {"date": "2022-01-24", "close": 1700534.0954, "volume": null}, {"date": "2022-01-25", "close": 1678353.2158, "volume": null}, {"date": "2022-01-26", "close": 1633991.4568, "volume": null}, {"date": "2022-01-27", "close": 1530480.6858, "volume": null}, {"date": "2022-01-28", "close": 1678353.2158, "volume": null}, {"date": "2022-01-31", "close": 1700534.0954, "volume": null}, {"date": "2022-02-01", "close": 1811364.5566, "volume": null}, {"date": "2022-02-02", "close": 1914949.2639, "volume": null}, {"date": "2022-02-03", "close": 1770773.5471, "volume": null}, {"date": "2022-02-04", "close": 1789257.6134, "volume": null}, {"date": "2022-02-07", "close": 1781863.9869, "volume": null}, {"date": "2022-02-08", "close": 1877981.1314, "volume": null}, {"date": "2022-02-09", "close": 1789257.6134, "volume": null}, {"date": "2022-02-10", "close": 1737502.2279, "volume": null}, {"date": "2022-02-11", "close": 1534177.4991, "volume": null}, {"date": "2022-02-14", "close": 1545267.9388, "volume": null}, {"date": "2022-02-15", "close": 1582236.0713, "volume": null}, {"date": "2022-02-16", "close": 1641385.0833, "volume": null}, {"date": "2022-02-17", "close": 1693140.4688, "volume": null}, {"date": "2022-02-18", "close": 1626597.8303, "volume": null}, {"date": "2022-02-22", "close": 1670959.5893, "volume": null}, {"date": "2022-02-23", "close": 1530480.6858, "volume": null}, {"date": "2022-02-24", "close": 1508299.8063, "volume": null}, {"date": "2022-02-25", "close": 1611810.5773, "volume": null}, {"date": "2022-02-28", "close": 1574842.4448, "volume": null}, {"date": "2022-03-01", "close": 1567448.8183, "volume": null}, {"date": "2022-03-02", "close": 1560055.1918, "volume": null}, {"date": "2022-03-03", "close": 1648778.7098, "volume": null}, {"date": "2022-03-04", "close": 1656172.3363, "volume": null}, {"date": "2022-03-07", "close": 1582236.0713, "volume": null}, {"date": "2022-03-08", "close": 1626597.8303, "volume": null}, {"date": "2022-03-09", "close": 1700534.0954, "volume": null}, {"date": "2022-03-10", "close": 1700534.0954, "volume": null}, {"date": "2022-03-11", "close": 1759683.1074, "volume": null}, {"date": "2022-03-14", "close": 1597023.3243, "volume": null}, {"date": "2022-03-15", "close": 1597023.3243, "volume": null}, {"date": "2022-03-16", "close": 1611810.5773, "volume": null}, {"date": "2022-03-17", "close": 1700534.0954, "volume": null}, {"date": "2022-03-18", "close": 1885374.7579, "volume": null}, {"date": "2022-03-21", "close": 1922342.8904, "volume": null}, {"date": "2022-03-22", "close": 1922342.8904, "volume": null}, {"date": "2022-03-23", "close": 1885374.7579, "volume": null}, {"date": "2022-03-24", "close": 1922342.8904, "volume": null}, {"date": "2022-03-25", "close": 1818832.1194, "volume": null}, {"date": "2022-03-28", "close": 2018460.0349, "volume": null}, {"date": "2022-03-29", "close": 2070215.4204, "volume": null}, {"date": "2022-03-30", "close": 2018460.0349, "volume": null}, {"date": "2022-03-31", "close": 2129364.4324, "volume": null}, {"date": "2022-04-01", "close": 2092396.2999, "volume": null}, {"date": "2022-04-04", "close": 2144151.6854, "volume": null}, {"date": "2022-04-05", "close": 2144151.6854, "volume": null}, {"date": "2022-04-06", "close": 2092396.2999, "volume": null}, {"date": "2022-04-07", "close": 2225481.577, "volume": null}, {"date": "2022-04-08", "close": 2240268.83, "volume": null}, {"date": "2022-04-11", "close": 2107183.5529, "volume": null}, {"date": "2022-04-12", "close": 2070215.4204, "volume": null}, {"date": "2022-04-13", "close": 2077609.0469, "volume": null}, {"date": "2022-04-14", "close": 2119752.718, "volume": null}, {"date": "2022-04-18", "close": 2062821.7939, "volume": null}, {"date": "2022-04-19", "close": 2092396.2999, "volume": null}, {"date": "2022-04-20", "close": 2085002.6734, "volume": null}, {"date": "2022-04-21", "close": 2062821.7939, "volume": null}, {"date": "2022-04-22", "close": 1988885.5289, "volume": null}, {"date": "2022-04-25", "close": 2062821.7939, "volume": null}, {"date": "2022-04-26", "close": 2048034.5409, "volume": null}, {"date": "2022-04-27", "close": 2070215.4204, "volume": null}, {"date": "2022-04-28", "close": 2018460.0349, "volume": null}, {"date": "2022-04-29", "close": 2018460.0349, "volume": null}, {"date": "2022-05-02", "close": 2003672.7819, "volume": null}, {"date": "2022-05-03", "close": 2033247.2879, "volume": null}, {"date": "2022-05-04", "close": 2114577.1794, "volume": null}, {"date": "2022-05-05", "close": 2099789.9264, "volume": null}, {"date": "2022-05-06", "close": 2033247.2879, "volume": null}, {"date": "2022-05-09", "close": 1944523.7699, "volume": null}, {"date": "2022-05-10", "close": 1848406.6254, "volume": null}, {"date": "2022-05-11", "close": 1730108.6014, "volume": null}, {"date": "2022-05-12", "close": 1656172.3363, "volume": null}, {"date": "2022-05-13", "close": 1663565.9628, "volume": null}, {"date": "2022-05-16", "close": 1530480.6858, "volume": null}, {"date": "2022-05-17", "close": 1582236.0713, "volume": null}, {"date": "2022-05-18", "close": 1508299.8063, "volume": null}, {"date": "2022-05-19", "close": 1545267.9388, "volume": null}, {"date": "2022-05-20", "close": 1486118.9268, "volume": null}, {"date": "2022-05-23", "close": 1478725.3003, "volume": null}, {"date": "2022-05-24", "close": 1484270.5202, "volume": null}, {"date": "2022-05-25", "close": 1367820.9028, "volume": null}, {"date": "2022-05-26", "close": 1330852.7703, "volume": null}, {"date": "2022-05-27", "close": 1353033.6498, "volume": null}, {"date": "2022-05-31", "close": 1360427.2763, "volume": null}, {"date": "2022-06-01", "close": 1345640.0233, "volume": null}, {"date": "2022-06-02", "close": 1330852.7703, "volume": null}, {"date": "2022-06-03", "close": 1308671.8908, "volume": null}, {"date": "2022-06-06", "close": 1301278.2643, "volume": null}, {"date": "2022-06-07", "close": 1367820.9028, "volume": null}, {"date": "2022-06-08", "close": 1382608.1558, "volume": null}, {"date": "2022-06-09", "close": 1316065.5173, "volume": null}, {"date": "2022-06-10", "close": 1205161.1197, "volume": null}, {"date": "2022-06-13", "close": 1020320.4572, "volume": null}, {"date": "2022-06-14", "close": 938990.5657, "volume": 1.0}, {"date": "2022-06-15", "close": 938990.5657, "volume": null}, {"date": "2022-06-16", "close": 931596.9392, "volume": null}, {"date": "2022-06-17", "close": 887235.1802, "volume": null}, {"date": "2022-06-21", "close": 909416.0597, "volume": null}, {"date": "2022-06-22", "close": 916809.6862, "volume": null}, {"date": "2022-06-23", "close": 968565.0717, "volume": null}, {"date": "2022-06-24", "close": 946384.1922, "volume": null}, {"date": "2022-06-27", "close": 983352.3247, "volume": null}, {"date": "2022-06-28", "close": 952299.0934, "volume": null}, {"date": "2022-06-29", "close": 953777.8187, "volume": null}, {"date": "2022-06-30", "close": 931596.9392, "volume": null}, {"date": "2022-07-01", "close": 916809.6862, "volume": null}, {"date": "2022-07-05", "close": 961171.4452, "volume": null}, {"date": "2022-07-06", "close": 953777.8187, "volume": null}, {"date": "2022-07-07", "close": 1027714.0837, "volume": null}, {"date": "2022-07-08", "close": 1027640.1474, "volume": null}, {"date": "2022-07-11", "close": 990745.9512, "volume": null}, {"date": "2022-07-12", "close": 975958.6982, "volume": null}, {"date": "2022-07-13", "close": 983352.3247, "volume": null}, {"date": "2022-07-14", "close": 1005533.2042, "volume": null}, {"date": "2022-07-15", "close": 975958.6982, "volume": null}, {"date": "2022-07-18", "close": 983352.3247, "volume": null}, {"date": "2022-07-19", "close": 1020320.4572, "volume": null}, {"date": "2022-07-20", "close": 1109043.9752, "volume": null}, {"date": "2022-07-21", "close": 1072075.8427, "volume": null}, {"date": "2022-07-22", "close": 953777.8187, "volume": null}, {"date": "2022-07-25", "close": 990745.9512, "volume": null}, {"date": "2022-07-26", "close": 1005533.2042, "volume": null}, {"date": "2022-07-27", "close": 1094256.7222, "volume": null}, {"date": "2022-07-28", "close": 1072075.8427, "volume": null}, {"date": "2022-07-29", "close": 1049894.9632, "volume": null}, {"date": "2022-08-01", "close": 1020320.4572, "volume": null}, {"date": "2022-08-02", "close": 1035107.7102, "volume": null}, {"date": "2022-08-03", "close": 938990.5657, "volume": null}, {"date": "2022-08-04", "close": 975958.6982, "volume": null}, {"date": "2022-08-05", "close": 1060985.403, "volume": null}, {"date": "2022-08-08", "close": 1109043.9752, "volume": null}, {"date": "2022-08-09", "close": 1042501.3367, "volume": null}, {"date": "2022-08-10", "close": 1057288.5897, "volume": null}, {"date": "2022-08-11", "close": 1005533.2042, "volume": null}, {"date": "2022-08-12", "close": 953777.8187, "volume": null}, {"date": "2022-08-15", "close": 953777.8187, "volume": null}, {"date": "2022-08-16", "close": 983352.3247, "volume": null}, {"date": "2022-08-17", "close": 968565.0717, "volume": null}, {"date": "2022-08-18", "close": 909416.0597, "volume": null}, {"date": "2022-08-19", "close": 938990.5657, "volume": null}, {"date": "2022-08-22", "close": 887235.1802, "volume": null}, {"date": "2022-08-23", "close": 828086.1682, "volume": null}, {"date": "2022-08-24", "close": 835479.7947, "volume": null}, {"date": "2022-08-25", "close": 872447.9272, "volume": null}, {"date": "2022-08-26", "close": 828086.1682, "volume": null}, {"date": "2022-08-29", "close": 902022.4332, "volume": null}, {"date": "2022-08-30", "close": 909416.0597, "volume": null}, {"date": "2022-08-31", "close": 887235.1802, "volume": null}, {"date": "2022-09-01", "close": 879841.5537, "volume": null}, {"date": "2022-09-02", "close": 879841.5537, "volume": null}, {"date": "2022-09-06", "close": 746756.2767, "volume": null}, {"date": "2022-09-07", "close": 768937.1562, "volume": null}, {"date": "2022-09-08", "close": 828086.1682, "volume": null}, {"date": "2022-09-09", "close": 835479.7947, "volume": null}, {"date": "2022-09-12", "close": 842873.4212, "volume": null}, {"date": "2022-09-13", "close": 828086.1682, "volume": null}, {"date": "2022-09-14", "close": 850267.0477, "volume": null}, {"date": "2022-09-15", "close": 857660.6742, "volume": null}, {"date": "2022-09-16", "close": 820692.5417, "volume": null}, {"date": "2022-09-19", "close": 872447.9272, "volume": null}, {"date": "2022-09-20", "close": 828086.1682, "volume": null}, {"date": "2022-09-21", "close": 835479.7947, "volume": null}, {"date": "2022-09-22", "close": 828086.1682, "volume": null}, {"date": "2022-09-23", "close": 761543.5297, "volume": null}, {"date": "2022-09-26", "close": 761469.5934, "volume": null}, {"date": "2022-09-27", "close": 764944.5978, "volume": null}, {"date": "2022-09-28", "close": 820692.5417, "volume": null}, {"date": "2022-09-29", "close": 879841.5537, "volume": null}, {"date": "2022-09-30", "close": 813298.9152, "volume": null}, {"date": "2022-10-03", "close": 791118.0357, "volume": null}, {"date": "2022-10-04", "close": 857660.6742, "volume": null}, {"date": "2022-10-05", "close": 894628.8067, "volume": null}, {"date": "2022-10-06", "close": 887235.1802, "volume": null}, {"date": "2022-10-07", "close": 902022.4332, "volume": null}, {"date": "2022-10-10", "close": 813298.9152, "volume": null}, {"date": "2022-10-11", "close": 850267.0477, "volume": null}, {"date": "2022-10-12", "close": 865054.3007, "volume": null}, {"date": "2022-10-13", "close": 865054.3007, "volume": null}, {"date": "2022-10-14", "close": 821431.9043, "volume": null}, {"date": "2022-10-17", "close": 865054.3007, "volume": null}, {"date": "2022-10-18", "close": 909416.0597, "volume": null}, {"date": "2022-10-19", "close": 857660.6742, "volume": null}, {"date": "2022-10-20", "close": 813372.8514, "volume": null}, {"date": "2022-10-21", "close": 805905.2887, "volume": null}, {"date": "2022-10-24", "close": 797032.9369, "volume": null}, {"date": "2022-10-25", "close": 798511.6622, "volume": null}, {"date": "2022-10-26", "close": 850267.0477, "volume": 47.0}, {"date": "2022-10-27", "close": 532341.1081, "volume": 4.0}, {"date": "2022-10-28", "close": 563985.8295, "volume": 1.0}, {"date": "2022-10-31", "close": 496851.7009, "volume": 1.0}, {"date": "2022-11-01", "close": 477997.9533, "volume": 1.0}, {"date": "2022-11-02", "close": 443691.5264, "volume": null}, {"date": "2022-11-03", "close": 451011.2166, "volume": null}, {"date": "2022-11-04", "close": 428830.3371, "volume": null}, {"date": "2022-11-07", "close": 424985.6513, "volume": null}, {"date": "2022-11-08", "close": 419144.6864, "volume": null}, {"date": "2022-11-09", "close": 359478.1205, "volume": 1.0}, {"date": "2022-11-10", "close": 384468.5781, "volume": null}, {"date": "2022-11-11", "close": 388165.3913, "volume": null}, {"date": "2022-11-14", "close": 379662.7209, "volume": null}, {"date": "2022-11-15", "close": 405170.7323, "volume": null}, {"date": "2022-11-16", "close": 404801.051, "volume": null}, {"date": "2022-11-17", "close": 406723.3938, "volume": null}, {"date": "2022-11-18", "close": 391862.2046, "volume": null}, {"date": "2022-11-21", "close": 358590.8853, "volume": null}, {"date": "2022-11-22", "close": 358369.0765, "volume": null}, {"date": "2022-11-23", "close": 354894.0721, "volume": null}, {"date": "2022-11-25", "close": 361400.4634, "volume": null}, {"date": "2022-11-28", "close": 295745.0601, "volume": 1.0}, {"date": "2022-11-29", "close": 317186.5769, "volume": null}, {"date": "2022-11-30", "close": 295745.0601, "volume": null}, {"date": "2022-12-01", "close": 295818.9963, "volume": null}, {"date": "2022-12-02", "close": 317925.9396, "volume": null}, {"date": "2022-12-05", "close": 315042.4252, "volume": null}, {"date": "2022-12-06", "close": 310384.4405, "volume": 1.0}, {"date": "2022-12-07", "close": 724575.3971, "volume": 154.0}, {"date": "2022-12-08", "close": 539808.6709, "volume": 31.0}, {"date": "2022-12-09", "close": 397481.3607, "volume": 8.0}, {"date": "2022-12-12", "close": 377074.9516, "volume": 2.0}, {"date": "2022-12-13", "close": 364801.5316, "volume": 1.0}, {"date": "2022-12-14", "close": 337666.9223, "volume": 1.0}, {"date": "2022-12-15", "close": 332565.32, "volume": null}, {"date": "2022-12-16", "close": 317925.9396, "volume": null}, {"date": "2022-12-19", "close": 336927.5597, "volume": null}, {"date": "2022-12-20", "close": 244729.0372, "volume": 1.0}, {"date": "2022-12-21", "close": 271641.8377, "volume": 1.0}, {"date": "2022-12-22", "close": 266170.5541, "volume": null}, {"date": "2022-12-23", "close": 267205.6618, "volume": null}, {"date": "2022-12-27", "close": 297075.9128, "volume": 1.0}, {"date": "2022-12-28", "close": 451011.2166, "volume": 6.0}, {"date": "2022-12-29", "close": 421510.6469, "volume": 12.0}, {"date": "2022-12-30", "close": 497591.0636, "volume": 3.0}, {"date": "2023-01-03", "close": 480142.105, "volume": 1.0}, {"date": "2023-01-04", "close": 500770.3229, "volume": 1.0}, {"date": "2023-01-05", "close": 465798.4696, "volume": null}, {"date": "2023-01-06", "close": 469273.4741, "volume": null}, {"date": "2023-01-09", "close": 458404.8431, "volume": null}, {"date": "2023-01-10", "close": 414117.0204, "volume": null}, {"date": "2023-01-11", "close": 428460.6558, "volume": null}, {"date": "2023-01-12", "close": 451011.2166, "volume": null}, {"date": "2023-01-13", "close": 452489.9419, "volume": null}, {"date": "2023-01-17", "close": 442878.2274, "volume": 1.0}, {"date": "2023-01-18", "close": 511638.9539, "volume": 2.0}, {"date": "2023-01-19", "close": 524947.4816, "volume": 2.0}, {"date": "2023-01-20", "close": 505354.3714, "volume": 1.0}, {"date": "2023-01-23", "close": 473266.0324, "volume": null}, {"date": "2023-01-24", "close": 547128.3611, "volume": 1.0}, {"date": "2023-01-25", "close": 551638.4733, "volume": 1.0}, {"date": "2023-01-26", "close": 549494.3216, "volume": null}, {"date": "2023-01-27", "close": 565612.4274, "volume": 1.0}, {"date": "2023-01-30", "close": 672820.0116, "volume": 1.0}, {"date": "2023-01-31", "close": 555113.4777, "volume": 9.0}, {"date": "2023-02-01", "close": 643984.8683, "volume": 14.0}, {"date": "2023-02-02", "close": 488053.2854, "volume": 2.0}, {"date": "2023-02-03", "close": 462914.9553, "volume": 1.0}, {"date": "2023-02-06", "close": 458404.8431, "volume": 1.0}, {"date": "2023-02-07", "close": 418035.6424, "volume": null}, {"date": "2023-02-08", "close": 391862.2046, "volume": null}, {"date": "2023-02-09", "close": 384468.5781, "volume": null}, {"date": "2023-02-10", "close": 358590.8853, "volume": null}, {"date": "2023-02-13", "close": 360513.2282, "volume": null}, {"date": "2023-02-14", "close": 347500.4456, "volume": 4.0}, {"date": "2023-02-15", "close": 495372.9756, "volume": 55.0}, {"date": "2023-02-16", "close": 372860.5845, "volume": 5.0}, {"date": "2023-02-17", "close": 388017.5188, "volume": 4.0}, {"date": "2023-02-21", "close": 350975.45, "volume": 1.0}, {"date": "2023-02-22", "close": 351049.3863, "volume": 1.0}, {"date": "2023-02-23", "close": 326058.9287, "volume": 1.0}, {"date": "2023-02-24", "close": 317925.9396, "volume": null}, {"date": "2023-02-27", "close": 353267.4742, "volume": 10.0}, {"date": "2023-02-28", "close": 385207.9407, "volume": 3.0}, {"date": "2023-03-01", "close": 377444.6329, "volume": 1.0}, {"date": "2023-03-02", "close": 354894.0721, "volume": 1.0}, {"date": "2023-03-03", "close": 340106.8191, "volume": null}, {"date": "2023-03-06", "close": 332713.1926, "volume": null}, {"date": "2023-03-07", "close": 323988.7133, "volume": null}, {"date": "2023-03-08", "close": 316299.3417, "volume": null}, {"date": "2023-03-09", "close": 308166.3526, "volume": null}, {"date": "2023-03-10", "close": 295005.6974, "volume": null}, {"date": "2023-03-13", "close": 277260.9938, "volume": 1.0}, {"date": "2023-03-14", "close": 278000.3565, "volume": 1.0}, {"date": "2023-03-15", "close": 257076.3935, "volume": null}, {"date": "2023-03-16", "close": 255080.1143, "volume": null}, {"date": "2023-03-17", "close": 239257.7536, "volume": null}, {"date": "2023-03-20", "close": 250717.8747, "volume": null}, {"date": "2023-03-21", "close": 250422.1296, "volume": null}, {"date": "2023-03-22", "close": 248499.7867, "volume": null}, {"date": "2023-03-23", "close": 237039.6656, "volume": null}, {"date": "2023-03-24", "close": 235856.6854, "volume": null}, {"date": "2023-03-27", "close": 234747.6414, "volume": null}, {"date": "2023-03-28", "close": 231198.7007, "volume": null}, {"date": "2023-03-29", "close": 234747.6414, "volume": null}, {"date": "2023-03-30", "close": 247686.4878, "volume": null}, {"date": "2023-03-31", "close": 250274.2571, "volume": null}, {"date": "2023-04-03", "close": 258776.9276, "volume": null}, {"date": "2023-04-04", "close": 244433.2921, "volume": null}, {"date": "2023-04-05", "close": 321474.8803, "volume": 25.0}, {"date": "2023-04-06", "close": 273564.1806, "volume": 2.0}, {"date": "2023-04-10", "close": 280957.8071, "volume": 1.0}, {"date": "2023-04-11", "close": 288868.9874, "volume": null}, {"date": "2023-04-12", "close": 286207.2819, "volume": null}, {"date": "2023-04-13", "close": 295154.3093, "volume": 1.0}, {"date": "2023-04-14", "close": 291752.5018, "volume": null}, {"date": "2023-04-17", "close": 287907.816, "volume": null}, {"date": "2023-04-18", "close": 295745.0601, "volume": 2.0}, {"date": "2023-04-19", "close": 269867.3673, "volume": null}, {"date": "2023-04-20", "close": 258776.9276, "volume": null}, {"date": "2023-04-21", "close": 261660.4419, "volume": null}, {"date": "2023-04-24", "close": 246207.7625, "volume": null}, {"date": "2023-04-25", "close": 270532.7937, "volume": 1.0}, {"date": "2023-04-26", "close": 273564.1806, "volume": null}, {"date": "2023-04-27", "close": 247168.9339, "volume": 8.0}, {"date": "2023-04-28", "close": 233564.6612, "volume": 1.0}, {"date": "2023-05-01", "close": 246429.5713, "volume": 1.0}, {"date": "2023-05-02", "close": 239923.18, "volume": null}, {"date": "2023-05-03", "close": 225579.5446, "volume": null}, {"date": "2023-05-04", "close": 230533.2743, "volume": null}, {"date": "2023-05-05", "close": 236743.9206, "volume": null}, {"date": "2023-05-08", "close": 233564.6612, "volume": null}, {"date": "2023-05-09", "close": 227723.6962, "volume": null}, {"date": "2023-05-10", "close": 220699.7511, "volume": null}, {"date": "2023-05-11", "close": 215302.4037, "volume": null}, {"date": "2023-05-12", "close": 223287.5203, "volume": null}, {"date": "2023-05-15", "close": 224988.0544, "volume": null}, {"date": "2023-05-16", "close": 224100.8193, "volume": null}, {"date": "2023-05-17", "close": 225431.672, "volume": null}, {"date": "2023-05-18", "close": 216263.5752, "volume": null}, {"date": "2023-05-19", "close": 210274.7377, "volume": null}, {"date": "2023-05-22", "close": 198962.4892, "volume": 1.0}, {"date": "2023-05-23", "close": 228832.7402, "volume": 8.0}, {"date": "2023-05-24", "close": 209978.9926, "volume": 1.0}, {"date": "2023-05-25", "close": 180034.8053, "volume": 1.0}, {"date": "2023-05-26", "close": 180774.168, "volume": 1.0}, {"date": "2023-05-30", "close": 170423.0909, "volume": 1.0}, {"date": "2023-05-31", "close": 155266.1565, "volume": 1.0}, {"date": "2023-06-01", "close": 146024.1234, "volume": 2.0}, {"date": "2023-06-02", "close": 146024.1234, "volume": 14.0}, {"date": "2023-06-05", "close": 147872.53, "volume": 1.0}, {"date": "2023-06-06", "close": 118667.7053, "volume": 128.0}, {"date": "2023-06-07", "close": 113861.8481, "volume": 57.0}, {"date": "2023-06-08", "close": 105359.1776, "volume": 14.0}, {"date": "2023-06-09", "close": 102771.4084, "volume": 7.0}, {"date": "2023-06-12", "close": 95377.7819, "volume": 7.0}, {"date": "2023-06-13", "close": 95747.4632, "volume": 8.0}, {"date": "2023-06-14", "close": 102401.727, "volume": 7.0}, {"date": "2023-06-15", "close": 97229.8853, "volume": 4.0}, {"date": "2023-06-16", "close": 94268.7379, "volume": 3.0}, {"date": "2023-06-20", "close": 97595.8698, "volume": 1.0}, {"date": "2023-06-21", "close": 100183.6391, "volume": 2.0}, {"date": "2023-06-22", "close": 92420.3313, "volume": 105.0}, {"date": "2023-06-23", "close": 95008.1005, "volume": 10.0}, {"date": "2023-06-26", "close": 97965.5511, "volume": 4.0}, {"date": "2023-06-27", "close": 95008.1005, "volume": 2.0}, {"date": "2023-06-28", "close": 91680.9686, "volume": 3.0}, {"date": "2023-06-29", "close": 89462.8807, "volume": 2.0}, {"date": "2023-06-30", "close": 85026.7048, "volume": 3.0}, {"date": "2023-07-03", "close": 86505.4301, "volume": 1.0}, {"date": "2023-07-05", "close": 85766.0674, "volume": 1.0}, {"date": "2023-07-06", "close": 84657.0234, "volume": 1.0}, {"date": "2023-07-07", "close": 84287.3421, "volume": 1.0}, {"date": "2023-07-10", "close": 86963.8349, "volume": 1.0}, {"date": "2023-07-11", "close": 95008.1005, "volume": 17.0}, {"date": "2023-07-12", "close": 104619.815, "volume": 17.0}, {"date": "2023-07-13", "close": 97595.8698, "volume": 3.0}, {"date": "2023-07-14", "close": 93899.0566, "volume": 2.0}, {"date": "2023-07-17", "close": 98704.9138, "volume": 2.0}, {"date": "2023-07-18", "close": 97965.5511, "volume": 2.0}, {"date": "2023-07-19", "close": 93899.0566, "volume": 2.0}, {"date": "2023-07-20", "close": 91311.2873, "volume": 1.0}, {"date": "2023-07-21", "close": 88353.8367, "volume": 1.0}, {"date": "2023-07-24", "close": 85766.0674, "volume": 1.0}, {"date": "2023-07-25", "close": 87244.7927, "volume": null}, {"date": "2023-07-26", "close": 85026.7048, "volume": 1.0}, {"date": "2023-07-27", "close": 87614.474, "volume": null}, {"date": "2023-07-28", "close": 85766.0674, "volume": 1.0}, {"date": "2023-07-31", "close": 81329.8915, "volume": 5.0}, {"date": "2023-08-01", "close": 77633.0783, "volume": 2.0}, {"date": "2023-08-02", "close": 74675.6277, "volume": 2.0}, {"date": "2023-08-03", "close": 67651.6825, "volume": 4.0}, {"date": "2023-08-04", "close": 67651.6825, "volume": 1.0}, {"date": "2023-08-07", "close": 68021.3638, "volume": 1.0}, {"date": "2023-08-08", "close": 66912.3198, "volume": 1.0}, {"date": "2023-08-09", "close": 66172.9572, "volume": 1.0}, {"date": "2023-08-10", "close": 62106.4626, "volume": 2.0}, {"date": "2023-08-11", "close": 61551.9406, "volume": 1.0}, {"date": "2023-08-14", "close": 60997.4186, "volume": null}, {"date": "2023-08-15", "close": 59888.3747, "volume": 1.0}, {"date": "2023-08-16", "close": 59149.012, "volume": 1.0}, {"date": "2023-08-17", "close": 60258.056, "volume": 1.0}, {"date": "2023-08-18", "close": 60627.7373, "volume": null}, {"date": "2023-08-21", "close": 60997.4186, "volume": null}, {"date": "2023-08-22", "close": 61736.7813, "volume": 1.0}, {"date": "2023-08-23", "close": 63215.5066, "volume": null}, {"date": "2023-08-24", "close": 63954.8692, "volume": null}, {"date": "2023-08-25", "close": 61736.7813, "volume": null}, {"date": "2023-08-28", "close": 61367.1, "volume": null}, {"date": "2023-08-29", "close": 64324.5506, "volume": 1.0}, {"date": "2023-08-30", "close": 56195.2582, "volume": 1.0}, {"date": "2023-08-31", "close": 53603.7921, "volume": 1.0}, {"date": "2023-09-01", "close": 55821.8801, "volume": 1.0}, {"date": "2023-09-05", "close": 52864.4295, "volume": null}, {"date": "2023-09-06", "close": 53234.1108, "volume": null}, {"date": "2023-09-07", "close": 42513.3524, "volume": 4.0}, {"date": "2023-09-08", "close": 37884.9422, "volume": 2.0}, {"date": "2023-09-11", "close": 33363.7396, "volume": 3.0}, {"date": "2023-09-12", "close": 34419.1798, "volume": 2.0}, {"date": "2023-09-13", "close": 33271.3193, "volume": 11.0}, {"date": "2023-09-14", "close": 27356.4181, "volume": 171.0}, {"date": "2023-09-15", "close": 24716.8934, "volume": 11.0}, {"date": "2023-09-18", "close": 21667.0225, "volume": 9.0}, {"date": "2023-09-19", "close": 19408.2696, "volume": 11.0}, {"date": "2023-09-20", "close": 24398.9675, "volume": 552.0}, {"date": "2023-09-21", "close": 25763.0915, "volume": 43.0}, {"date": "2023-09-22", "close": 24546.84, "volume": 23.0}, {"date": "2023-09-25", "close": 94268.7379, "volume": 2626.0}, {"date": "2023-09-26", "close": 25533.8891, "volume": 454.0}, {"date": "2023-09-27", "close": 21755.746, "volume": 141.0}, {"date": "2023-09-28", "close": 21267.7666, "volume": 327.0}, {"date": "2023-09-29", "close": 18583.8802, "volume": 139.0}, {"date": "2023-10-02", "close": 16894.4366, "volume": 87.0}, {"date": "2023-10-03", "close": 18432.3109, "volume": 154.0}, {"date": "2023-10-04", "close": 17933.2411, "volume": 57.0}, {"date": "2023-10-05", "close": 16820.5003, "volume": 32.0}, {"date": "2023-10-06", "close": 16413.8508, "volume": 29.0}, {"date": "2023-10-09", "close": 15896.297, "volume": 40.0}, {"date": "2023-10-10", "close": 16968.3728, "volume": 29.0}, {"date": "2023-10-11", "close": 17005.341, "volume": 44.0}, {"date": "2023-10-12", "close": 16450.819, "volume": 49.0}, {"date": "2023-10-13", "close": 15962.8396, "volume": 14.0}, {"date": "2023-10-16", "close": 16894.4366, "volume": 787.0}, {"date": "2023-10-17", "close": 16302.9464, "volume": 170.0}, {"date": "2023-10-18", "close": 15386.1367, "volume": 105.0}, {"date": "2023-10-19", "close": 14687.439, "volume": 62.0}, {"date": "2023-10-20", "close": 13863.0497, "volume": 48.0}, {"date": "2023-10-23", "close": 11323.339, "volume": 70.0}, {"date": "2023-10-24", "close": 15896.297, "volume": 1799.0}, {"date": "2023-10-25", "close": 13715.1772, "volume": 149.0}, {"date": "2023-10-26", "close": 15378.7431, "volume": 1026.0}, {"date": "2023-10-27", "close": 12055.308, "volume": 262.0}, {"date": "2023-10-30", "close": 13304.8309, "volume": 237.0}, {"date": "2023-10-31", "close": 13685.6027, "volume": 484.0}, {"date": "2023-11-01", "close": 13744.7517, "volume": 126.0}, {"date": "2023-11-02", "close": 13497.0652, "volume": 76.0}, {"date": "2023-11-03", "close": 13123.687, "volume": 44.0}, {"date": "2023-11-06", "close": 13108.8998, "volume": 34.0}, {"date": "2023-11-07", "close": 12938.8464, "volume": 29.0}, {"date": "2023-11-08", "close": 14195.7629, "volume": 87.0}, {"date": "2023-11-09", "close": 12787.314, "volume": 27.0}, {"date": "2023-11-10", "close": 12735.5216, "volume": 32.0}, {"date": "2023-11-13", "close": 11903.7387, "volume": 26.0}, {"date": "2023-11-14", "close": 11718.898, "volume": 21.0}, {"date": "2023-11-15", "close": 10624.6043, "volume": 58.0}, {"date": "2023-11-16", "close": 9611.7145, "volume": 50.0}, {"date": "2023-11-17", "close": 9685.6507, "volume": 21.0}, {"date": "2023-11-20", "close": 8465.7023, "volume": 83.0}, {"date": "2023-11-21", "close": 8517.4577, "volume": 20.0}, {"date": "2023-11-22", "close": 9049.7988, "volume": 58.0}, {"date": "2023-11-24", "close": 8868.655, "volume": 13.0}, {"date": "2023-11-27", "close": 8606.1812, "volume": 13.0}, {"date": "2023-11-28", "close": 8872.3518, "volume": 17.0}, {"date": "2023-11-29", "close": 9205.065, "volume": 42.0}, {"date": "2023-11-30", "close": 9094.1606, "volume": 887.0}, {"date": "2023-12-01", "close": 8096.021, "volume": 90.0}, {"date": "2023-12-04", "close": 8428.7342, "volume": 54.0}, {"date": "2023-12-05", "close": 8761.4474, "volume": 31.0}, {"date": "2023-12-06", "close": 8502.6705, "volume": 17.0}, {"date": "2023-12-07", "close": 7430.5946, "volume": 43.0}, {"date": "2023-12-08", "close": 7615.4353, "volume": 27.0}, {"date": "2023-12-11", "close": 6935.2217, "volume": 48.0}, {"date": "2023-12-12", "close": 6284.5825, "volume": 174.0}, {"date": "2023-12-13", "close": 5840.9649, "volume": 58.0}, {"date": "2023-12-14", "close": 6251.3112, "volume": 67.0}, {"date": "2023-12-15", "close": 6266.0985, "volume": 41.0}, {"date": "2023-12-18", "close": 6051.6833, "volume": 26.0}, {"date": "2023-12-19", "close": 5645.0338, "volume": 55.0}, {"date": "2023-12-20", "close": 5726.3637, "volume": 28.0}, {"date": "2023-12-21", "close": 6140.4068, "volume": 24.0}, {"date": "2023-12-22", "close": 6986.977, "volume": 34.0}, {"date": "2023-12-26", "close": 7023.9452, "volume": 27.0}, {"date": "2023-12-27", "close": 6728.2001, "volume": 41.0}, {"date": "2023-12-28", "close": 6325.2475, "volume": 29.0}, {"date": "2023-12-29", "close": 6092.3482, "volume": 23.0}, {"date": "2024-01-02", "close": 5966.6566, "volume": 15.0}, {"date": "2024-01-03", "close": 5877.9331, "volume": 23.0}, {"date": "2024-01-04", "close": 5397.3473, "volume": 31.0}, {"date": "2024-01-05", "close": 5471.2836, "volume": 24.0}, {"date": "2024-01-08", "close": 5330.8047, "volume": 29.0}, {"date": "2024-01-09", "close": 5012.8788, "volume": 35.0}, {"date": "2024-01-10", "close": 4547.0803, "volume": 40.0}, {"date": "2024-01-11", "close": 5027.666, "volume": 393.0}, {"date": "2024-01-12", "close": 4621.0166, "volume": 218.0}, {"date": "2024-01-16", "close": 3521.2146, "volume": 318.0}, {"date": "2024-01-17", "close": 1996.2792, "volume": 825.0}, {"date": "2024-01-18", "close": 1007.3816, "volume": 3895.0}, {"date": "2024-01-19", "close": 753.3181, "volume": 2721.0}, {"date": "2024-01-22", "close": 776.3308, "volume": 916.0}, {"date": "2024-01-23", "close": 725.9617, "volume": 1655.0}, {"date": "2024-01-24", "close": 693.1525, "volume": 583.0}, {"date": "2024-01-25", "close": 675.685, "volume": 454.0}, {"date": "2024-01-26", "close": 702.3021, "volume": 1307.0}, {"date": "2024-01-29", "close": 720.8786, "volume": 5355.0}, {"date": "2024-01-30", "close": 688.5315, "volume": 941.0}, {"date": "2024-01-31", "close": 638.6245, "volume": 3048.0}, {"date": "2024-02-01", "close": 630.3991, "volume": 3915.0}, {"date": "2024-02-02", "close": 589.1796, "volume": 854.0}, {"date": "2024-02-05", "close": 532.1563, "volume": 872.0}, {"date": "2024-02-06", "close": 571.1576, "volume": 841.0}, {"date": "2024-02-07", "close": 554.7068, "volume": 467.0}, {"date": "2024-02-08", "close": 622.913, "volume": 745.0}, {"date": "2024-02-09", "close": 646.9423, "volume": 858.0}, {"date": "2024-02-12", "close": 654.3359, "volume": 812.0}, {"date": "2024-02-13", "close": 646.8499, "volume": 473.0}, {"date": "2024-02-14", "close": 646.8499, "volume": 598.0}, {"date": "2024-02-15", "close": 611.915, "volume": 764.0}, {"date": "2024-02-16", "close": 627.534, "volume": 182.0}, {"date": "2024-02-20", "close": 627.534, "volume": 542.0}, {"date": "2024-02-21", "close": 619.2162, "volume": 282.0}, {"date": "2024-02-22", "close": 670.9716, "volume": 492.0}, {"date": "2024-02-23", "close": 635.3898, "volume": 239.0}, {"date": "2024-02-26", "close": 656.3692, "volume": 934.0}, {"date": "2024-02-27", "close": 655.1677, "volume": 466.0}, {"date": "2024-02-28", "close": 648.3286, "volume": 221.0}, {"date": "2024-02-29", "close": 651.1937, "volume": 415.0}, {"date": "2024-03-01", "close": 665.4264, "volume": 345.0}, {"date": "2024-03-04", "close": 646.9423, "volume": 213.0}, {"date": "2024-03-05", "close": 635.0386, "volume": 146.0}, {"date": "2024-03-06", "close": 646.9423, "volume": 367.0}, {"date": "2024-03-07", "close": 674.6684, "volume": 346.0}, {"date": "2024-03-08", "close": 646.0181, "volume": 380.0}, {"date": "2024-03-11", "close": 590.4735, "volume": 1437.0}, {"date": "2024-03-12", "close": 549.901, "volume": 578.0}, {"date": "2024-03-13", "close": 604.429, "volume": 245.0}, {"date": "2024-03-14", "close": 637.6079, "volume": 269.0}, {"date": "2024-03-15", "close": 638.6245, "volume": 156.0}, {"date": "2024-03-18", "close": 625.1311, "volume": 165.0}, {"date": "2024-03-19", "close": 637.7003, "volume": 146.0}, {"date": "2024-03-20", "close": 646.9423, "volume": 341.0}, {"date": "2024-03-21", "close": 630.3067, "volume": 186.0}, {"date": "2024-03-22", "close": 615.7967, "volume": 80.0}, {"date": "2024-03-25", "close": 626.5174, "volume": 90.0}, {"date": "2024-03-26", "close": 609.8818, "volume": 96.0}, {"date": "2024-03-27", "close": 627.4416, "volume": 186.0}, {"date": "2024-03-28", "close": 631.2309, "volume": 269.0}, {"date": "2024-04-01", "close": 639.5487, "volume": 179.0}, {"date": "2024-04-02", "close": 630.3991, "volume": 254.0}, {"date": "2024-04-03", "close": 600.7322, "volume": 185.0}, {"date": "2024-04-04", "close": 628.3658, "volume": 63.0}, {"date": "2024-04-05", "close": 591.4901, "volume": 102.0}, {"date": "2024-04-08", "close": 605.3532, "volume": 72.0}, {"date": "2024-04-09", "close": 591.675, "volume": 90.0}, {"date": "2024-04-10", "close": 591.9522, "volume": 79.0}, {"date": "2024-04-11", "close": 590.797, "volume": 137.0}, {"date": "2024-04-12", "close": 574.2075, "volume": 145.0}, {"date": "2024-04-15", "close": 495.6502, "volume": 3872.0}, {"date": "2024-04-16", "close": 466.7227, "volume": 460.0}, {"date": "2024-04-17", "close": 463.488, "volume": 337.0}, {"date": "2024-04-18", "close": 463.9501, "volume": 442.0}, {"date": "2024-04-19", "close": 448.2386, "volume": 122.0}, {"date": "2024-04-22", "close": 424.2093, "volume": 304.0}, {"date": "2024-04-23", "close": 425.0411, "volume": 111.0}, {"date": "2024-04-24", "close": 406.557, "volume": 99.0}, {"date": "2024-04-25", "close": 485.2067, "volume": 1370.0}, {"date": "2024-04-26", "close": 508.2194, "volume": 785.0}, {"date": "2024-04-29", "close": 542.5073, "volume": 1274.0}, {"date": "2024-04-30", "close": 561.0838, "volume": 538.0}, {"date": "2024-05-01", "close": 582.0632, "volume": 448.0}, {"date": "2024-05-02", "close": 653.4117, "volume": 2039.0}, {"date": "2024-05-03", "close": 757.8467, "volume": 6657.0}, {"date": "2024-05-06", "close": 752.9484, "volume": 1146.0}, {"date": "2024-05-07", "close": 1072.0758, "volume": 5296.0}, {"date": "2024-05-08", "close": 942.6874, "volume": 2227.0}, {"date": "2024-05-09", "close": 1229.1904, "volume": 3547.0}, {"date": "2024-05-10", "close": 1303.1267, "volume": 14361.0}, {"date": "2024-05-13", "close": 569.4941, "volume": 7581.0}, {"date": "2024-05-14", "close": 674.7608, "volume": 4498.0}, {"date": "2024-05-15", "close": 745.4624, "volume": 2674.0}, {"date": "2024-05-16", "close": 817.7351, "volume": 1114.0}, {"date": "2024-05-17", "close": 1062.8338, "volume": 4248.0}, {"date": "2024-05-20", "close": 1099.8019, "volume": 1237.0}, {"date": "2024-05-21", "close": 1155.2541, "volume": 908.0}, {"date": "2024-05-22", "close": 1330.8528, "volume": 1759.0}, {"date": "2024-05-23", "close": 1284.6426, "volume": 1142.0}, {"date": "2024-05-24", "close": 1654.3239, "volume": 2430.0}, {"date": "2024-05-28", "close": 1792.9544, "volume": 1884.0}, {"date": "2024-05-29", "close": 1340.0948, "volume": 2646.0}, {"date": "2024-05-30", "close": 1515.6934, "volume": 789.0}, {"date": "2024-05-31", "close": 1640.4609, "volume": 445.0}, {"date": "2024-06-03", "close": 1497.2094, "volume": 532.0}, {"date": "2024-06-04", "close": 1256.9165, "volume": 954.0}, {"date": "2024-06-05", "close": 1035.1077, "volume": 1144.0}, {"date": "2024-06-06", "close": 1238.4324, "volume": 530.0}, {"date": "2024-06-07", "close": 1016.6236, "volume": 621.0}, {"date": "2024-06-10", "close": 1192.2223, "volume": 984.0}, {"date": "2024-06-11", "close": 1229.1904, "volume": 447.0}, {"date": "2024-06-12", "close": 1136.7701, "volume": 271.0}, {"date": "2024-06-13", "close": 1090.5599, "volume": 367.0}, {"date": "2024-06-14", "close": 1109.044, "volume": 202.0}, {"date": "2024-06-17", "close": 1044.3497, "volume": 249.0}, {"date": "2024-06-18", "close": 933.4453, "volume": 431.0}, {"date": "2024-06-20", "close": 942.6874, "volume": 188.0}, {"date": "2024-06-21", "close": 895.4606, "volume": 322.0}, {"date": "2024-06-24", "close": 942.6874, "volume": 156.0}, {"date": "2024-06-25", "close": 961.1714, "volume": 208.0}, {"date": "2024-06-26", "close": 951.9294, "volume": 78.0}, {"date": "2024-06-27", "close": 933.4453, "volume": 133.0}, {"date": "2024-06-28", "close": 928.8243, "volume": 235.0}, {"date": "2024-07-01", "close": 886.6807, "volume": 185.0}, {"date": "2024-07-02", "close": 868.7511, "volume": 123.0}, {"date": "2024-07-03", "close": 802.3009, "volume": 265.0}, {"date": "2024-07-05", "close": 702.4869, "volume": 452.0}, {"date": "2024-07-08", "close": 637.8851, "volume": 371.0}, {"date": "2024-07-09", "close": 785.5728, "volume": 507.0}, {"date": "2024-07-10", "close": 831.783, "volume": 284.0}, {"date": "2024-07-11", "close": 804.0569, "volume": 270.0}, {"date": "2024-07-12", "close": 792.0422, "volume": 111.0}, {"date": "2024-07-15", "close": 832.0602, "volume": 69.0}, {"date": "2024-07-16", "close": 905.7192, "volume": 263.0}, {"date": "2024-07-17", "close": 862.6052, "volume": 100.0}, {"date": "2024-07-18", "close": 804.0569, "volume": 128.0}, {"date": "2024-07-19", "close": 766.1645, "volume": 50.0}, {"date": "2024-07-22", "close": 732.4311, "volume": 466.0}, {"date": "2024-07-23", "close": 280.4957, "volume": 10581.0}, {"date": "2024-07-24", "close": 277.1686, "volume": 3263.0}, {"date": "2024-07-25", "close": 278.8321, "volume": 1405.0}, {"date": "2024-07-26", "close": 273.1945, "volume": 8791.0}, {"date": "2024-07-29", "close": 280.773, "volume": 9957.0}, {"date": "2024-07-30", "close": 249.5349, "volume": 3560.0}, {"date": "2024-07-31", "close": 258.7769, "volume": 2140.0}, {"date": "2024-08-01", "close": 255.265, "volume": 751.0}, {"date": "2024-08-02", "close": 243.8973, "volume": 972.0}, {"date": "2024-08-05", "close": 238.999, "volume": 770.0}, {"date": "2024-08-06", "close": 242.1413, "volume": 520.0}, {"date": "2024-08-07", "close": 233.8234, "volume": 577.0}, {"date": "2024-08-08", "close": 238.8141, "volume": 390.0}, {"date": "2024-08-09", "close": 241.4943, "volume": 600.0}, {"date": "2024-08-12", "close": 243.9897, "volume": 448.0}, {"date": "2024-08-13", "close": 228.1858, "volume": 793.0}, {"date": "2024-08-14", "close": 210.6259, "volume": 639.0}, {"date": "2024-08-15", "close": 231.0508, "volume": 530.0}, {"date": "2024-08-16", "close": 246.3926, "volume": 1189.0}, {"date": "2024-08-19", "close": 249.4425, "volume": 848.0}, {"date": "2024-08-20", "close": 254.1559, "volume": 554.0}, {"date": "2024-08-21", "close": 258.4072, "volume": 439.0}, {"date": "2024-08-22", "close": 257.0209, "volume": 758.0}, {"date": "2024-08-23", "close": 251.4757, "volume": 335.0}, {"date": "2024-08-26", "close": 256.374, "volume": 237.0}, {"date": "2024-08-27", "close": 255.0801, "volume": 228.0}, {"date": "2024-08-28", "close": 266.0781, "volume": 1565.0}, {"date": "2024-08-29", "close": 257.6679, "volume": 322.0}, {"date": "2024-08-30", "close": 243.4352, "volume": 215.0}, {"date": "2024-09-03", "close": 215.0621, "volume": 608.0}, {"date": "2024-09-04", "close": 218.5741, "volume": 254.0}, {"date": "2024-09-05", "close": 254.1559, "volume": 16238.0}, {"date": "2024-09-06", "close": 244.0821, "volume": 1241.0}, {"date": "2024-09-09", "close": 236.2726, "volume": 559.0}, {"date": "2024-09-10", "close": 237.0581, "volume": 549.0}, {"date": "2024-09-11", "close": 240.108, "volume": 504.0}, {"date": "2024-09-12", "close": 233.8234, "volume": 299.0}, {"date": "2024-09-13", "close": 239.4611, "volume": 341.0}, {"date": "2024-09-16", "close": 240.6625, "volume": 474.0}, {"date": "2024-09-17", "close": 268.019, "volume": 4433.0}, {"date": "2024-09-18", "close": 323.4712, "volume": 6924.0}, {"date": "2024-09-19", "close": 349.3489, "volume": 4996.0}, {"date": "2024-09-20", "close": 324.4878, "volume": 1568.0}, {"date": "2024-09-23", "close": 283.8228, "volume": 1505.0}, {"date": "2024-09-24", "close": 385.3004, "volume": 6270.0}, {"date": "2024-09-25", "close": 599.4383, "volume": 13776.0}, {"date": "2024-09-26", "close": 568.5699, "volume": 5025.0}, {"date": "2024-09-27", "close": 595.3718, "volume": 2890.0}, {"date": "2024-09-30", "close": 527.7201, "volume": 996.0}, {"date": "2024-10-01", "close": 448.331, "volume": 2891.0}, {"date": "2024-10-02", "close": 458.8669, "volume": 600.0}, {"date": "2024-10-03", "close": 566.5366, "volume": 4088.0}, {"date": "2024-10-04", "close": 544.633, "volume": 898.0}, {"date": "2024-10-07", "close": 499.5319, "volume": 787.0}, {"date": "2024-10-08", "close": 445.7433, "volume": 6575.0}, {"date": "2024-10-09", "close": 499.9016, "volume": 1453.0}, {"date": "2024-10-10", "close": 674.1139, "volume": 4760.0}, {"date": "2024-10-11", "close": 646.9423, "volume": 2816.0}, {"date": "2024-10-14", "close": 644.2168, "volume": 784.0}, {"date": "2024-10-15", "close": 682.9862, "volume": 1293.0}, {"date": "2024-10-16", "close": 627.6265, "volume": 1151.0}, {"date": "2024-10-17", "close": 553.5978, "volume": 1044.0}, {"date": "2024-10-18", "close": 566.6291, "volume": 419.0}, {"date": "2024-10-21", "close": 568.385, "volume": 490.0}, {"date": "2024-10-22", "close": 563.764, "volume": 306.0}, {"date": "2024-10-23", "close": 621.9888, "volume": 2886.0}, {"date": "2024-10-24", "close": 600.3625, "volume": 549.0}, {"date": "2024-10-25", "close": 542.9694, "volume": 635.0}, {"date": "2024-10-28", "close": 551.7494, "volume": 713.0}, {"date": "2024-10-29", "close": 517.8311, "volume": 425.0}, {"date": "2024-10-30", "close": 465.7985, "volume": 1263.0}, {"date": "2024-10-31", "close": 429.7545, "volume": 492.0}, {"date": "2024-11-01", "close": 443.6176, "volume": 204.0}, {"date": "2024-11-04", "close": 475.9647, "volume": 624.0}, {"date": "2024-11-05", "close": 468.3862, "volume": 452.0}, {"date": "2024-11-06", "close": 433.4514, "volume": 605.0}, {"date": "2024-11-07", "close": 434.3756, "volume": 331.0}, {"date": "2024-11-08", "close": 420.1428, "volume": 239.0}, {"date": "2024-11-11", "close": 369.4041, "volume": 916.0}, {"date": "2024-11-12", "close": 358.8681, "volume": 940.0}, {"date": "2024-11-13", "close": 336.6873, "volume": 440.0}, {"date": "2024-11-14", "close": 323.3787, "volume": 239.0}, {"date": "2024-11-15", "close": 313.9519, "volume": 286.0}, {"date": "2024-11-18", "close": 304.9871, "volume": 236.0}, {"date": "2024-11-19", "close": 303.1387, "volume": 126.0}, {"date": "2024-11-20", "close": 310.7172, "volume": 221.0}, {"date": "2024-11-21", "close": 351.1973, "volume": 570.0}, {"date": "2024-11-22", "close": 355.3562, "volume": 292.0}, {"date": "2024-11-25", "close": 317.9259, "volume": 1014.0}, {"date": "2024-11-26", "close": 348.4246, "volume": 1566.0}, {"date": "2024-11-27", "close": 317.0942, "volume": 712.0}, {"date": "2024-11-29", "close": 321.6228, "volume": 206.0}, {"date": "2024-12-02", "close": 261.642, "volume": 1997.0}, {"date": "2024-12-03", "close": 252.9544, "volume": 1549.0}, {"date": "2024-12-04", "close": 273.0328, "volume": 4048.0}, {"date": "2024-12-05", "close": 243.6292, "volume": 1579.0}, {"date": "2024-12-06", "close": 216.466, "volume": 1751.0}, {"date": "2024-12-09", "close": 210.8653, "volume": 1118.0}, {"date": "2024-12-10", "close": 236.6284, "volume": 953.0}, {"date": "2024-12-11", "close": 220.9465, "volume": 378.0}, {"date": "2024-12-12", "close": 201.9042, "volume": 1358.0}, {"date": "2024-12-13", "close": 207.7849, "volume": 286.0}, {"date": "2024-12-16", "close": 188.4626, "volume": 1096.0}, {"date": "2024-12-17", "close": 176.8412, "volume": 1319.0}, {"date": "2024-12-18", "close": 109.7732, "volume": 30713.0}, {"date": "2024-12-19", "close": 107.8129, "volume": 4334.0}, {"date": "2024-12-20", "close": 105.2926, "volume": 2744.0}, {"date": "2024-12-23", "close": 100.252, "volume": 3550.0}, {"date": "2024-12-24", "close": 98.5718, "volume": 1670.0}, {"date": "2024-12-26", "close": 108.9331, "volume": 3352.0}, {"date": "2024-12-27", "close": 102.7723, "volume": 5322.0}, {"date": "2024-12-30", "close": 105.2926, "volume": 2819.0}, {"date": "2024-12-31", "close": 94.3713, "volume": 4048.0}, {"date": "2025-01-02", "close": 98.8519, "volume": 2508.0}, {"date": "2025-01-03", "close": 101.9322, "volume": 2088.0}, {"date": "2025-01-06", "close": 97.7317, "volume": 3432.0}, {"date": "2025-01-07", "close": 101.0921, "volume": 7303.0}, {"date": "2025-01-08", "close": 96.0515, "volume": 3422.0}, {"date": "2025-01-10", "close": 91.851, "volume": 1299.0}, {"date": "2025-01-13", "close": 89.0507, "volume": 9793.0}, {"date": "2025-01-14", "close": 94.0913, "volume": 5849.0}, {"date": "2025-01-15", "close": 89.3307, "volume": 3893.0}, {"date": "2025-01-16", "close": 93.8113, "volume": 3490.0}, {"date": "2025-01-17", "close": 93.8113, "volume": 1134.0}, {"date": "2025-01-21", "close": 98.5718, "volume": 1172.0}, {"date": "2025-01-22", "close": 97.7317, "volume": 1475.0}, {"date": "2025-01-23", "close": 154.0185, "volume": 390920.0}, {"date": "2025-01-24", "close": 197.1437, "volume": 452992.0}, {"date": "2025-01-27", "close": 191.263, "volume": 23214.0}, {"date": "2025-01-28", "close": 278.3534, "volume": 1331801.0}, {"date": "2025-01-29", "close": 235.2282, "volume": 95760.0}, {"date": "2025-01-30", "close": 225.4271, "volume": 24291.0}, {"date": "2025-01-31", "close": 211.7054, "volume": 9631.0}, {"date": "2025-02-03", "close": 210.0252, "volume": 9952.0}, {"date": "2025-02-04", "close": 172.5007, "volume": 11448.0}, {"date": "2025-02-05", "close": 250.35, "volume": 615367.0}, {"date": "2025-02-06", "close": 318.3982, "volume": 446133.0}, {"date": "2025-02-07", "close": 276.1131, "volume": 24478.0}, {"date": "2025-02-10", "close": 330.4397, "volume": 20838.0}, {"date": "2025-02-11", "close": 303.2764, "volume": 10323.0}, {"date": "2025-02-12", "close": 301.8762, "volume": 3731.0}, {"date": "2025-02-13", "close": 298.5158, "volume": 3525.0}, {"date": "2025-02-14", "close": 290.1148, "volume": 4811.0}, {"date": "2025-02-18", "close": 299.636, "volume": 4699.0}, {"date": "2025-02-19", "close": 276.1131, "volume": 4139.0}, {"date": "2025-02-20", "close": 262.3915, "volume": 2809.0}, {"date": "2025-02-21", "close": 226.1271, "volume": 5068.0}, {"date": "2025-02-24", "close": 189.8628, "volume": 4687.0}, {"date": "2025-02-25", "close": 120.1344, "volume": 21835.0}, {"date": "2025-02-26", "close": 93.8113, "volume": 33350.0}, {"date": "2025-02-27", "close": 70.5685, "volume": 39678.0}, {"date": "2025-02-28", "close": 55.4467, "volume": 47283.0}, {"date": "2025-03-03", "close": 53.7665, "volume": 41945.0}, {"date": "2025-03-04", "close": 52.3663, "volume": 15870.0}, {"date": "2025-03-05", "close": 51.2461, "volume": 63182.0}, {"date": "2025-03-06", "close": 47.3257, "volume": 40117.0}, {"date": "2025-03-07", "close": 43.9653, "volume": 33914.0}, {"date": "2025-03-10", "close": 38.3646, "volume": 36117.0}, {"date": "2025-03-11", "close": 31.3638, "volume": 40097.0}, {"date": "2025-03-12", "close": 28.5634, "volume": 373763.0}, {"date": "2025-03-13", "close": 20.7785, "volume": 375911.0}, {"date": "2025-03-14", "close": 21.781, "volume": 457308.0}, {"date": "2025-03-17", "close": 21.8426, "volume": 129704.0}, {"date": "2025-03-18", "close": 22.8171, "volume": 62714.0}, {"date": "2025-03-19", "close": 21.2826, "volume": 39113.0}, {"date": "2025-03-20", "close": 21.5626, "volume": 68529.0}, {"date": "2025-03-21", "close": 31.3638, "volume": 7721288.0}, {"date": "2025-03-24", "close": 19.3979, "volume": 618199.0}, {"date": "2025-03-25", "close": 19.4119, "volume": 161533.0}, {"date": "2025-03-26", "close": 16.522, "volume": 156200.0}, {"date": "2025-03-27", "close": 14.5617, "volume": 268897.0}, {"date": "2025-03-28", "close": 13.7216, "volume": 824742.0}, {"date": "2025-03-31", "close": 13.8617, "volume": 164778.0}, {"date": "2025-04-01", "close": 15.147, "volume": 252042.0}, {"date": "2025-04-02", "close": 14.7998, "volume": 145062.0}, {"date": "2025-04-03", "close": 12.9432, "volume": 98416.0}, {"date": "2025-04-04", "close": 12.8311, "volume": 123939.0}, {"date": "2025-04-07", "close": 12.4615, "volume": 63768.0}, {"date": "2025-04-08", "close": 10.8653, "volume": 71847.0}, {"date": "2025-04-09", "close": 10.6833, "volume": 71465.0}, {"date": "2025-04-10", "close": 11.1621, "volume": 98774.0}, {"date": "2025-04-11", "close": 11.3134, "volume": 39962.0}, {"date": "2025-04-14", "close": 11.4814, "volume": 57944.0}, {"date": "2025-04-15", "close": 11.1453, "volume": 29215.0}, {"date": "2025-04-16", "close": 9.986, "volume": 86914.0}, {"date": "2025-04-17", "close": 7.6309, "volume": 203157.0}, {"date": "2025-04-21", "close": 8.401, "volume": 475457.0}, {"date": "2025-04-22", "close": 8.7062, "volume": 83520.0}, {"date": "2025-04-23", "close": 8.7931, "volume": 72081.0}, {"date": "2025-04-24", "close": 11.2013, "volume": 366183.0}, {"date": "2025-04-25", "close": 10.6413, "volume": 261023.0}, {"date": "2025-04-28", "close": 11.8118, "volume": 114312.0}, {"date": "2025-04-29", "close": 12.0975, "volume": 40626.0}, {"date": "2025-04-30", "close": 11.3862, "volume": 64691.0}, {"date": "2025-05-01", "close": 15.7939, "volume": 4654370.0}, {"date": "2025-05-02", "close": 14.3433, "volume": 301788.0}, {"date": "2025-05-05", "close": 11.8314, "volume": 109649.0}, {"date": "2025-05-06", "close": 10.14, "volume": 80244.0}, {"date": "2025-05-07", "close": 9.9468, "volume": 54861.0}, {"date": "2025-05-08", "close": 9.8068, "volume": 106464.0}, {"date": "2025-05-09", "close": 9.5715, "volume": 36878.0}, {"date": "2025-05-12", "close": 10.0028, "volume": 63757.0}, {"date": "2025-05-13", "close": 9.7228, "volume": 44416.0}, {"date": "2025-05-14", "close": 9.7088, "volume": 38916.0}, {"date": "2025-05-15", "close": 7.65, "volume": 176710.0}, {"date": "2025-05-16", "close": 8.16, "volume": 111582.0}, {"date": "2025-05-19", "close": 6.7, "volume": 355951.0}, {"date": "2025-05-20", "close": 7.01, "volume": 160314.0}, {"date": "2025-05-21", "close": 7.94, "volume": 193965.0}, {"date": "2025-05-22", "close": 7.62, "volume": 69564.0}, {"date": "2025-05-23", "close": 6.97, "volume": 64363.0}, {"date": "2025-05-27", "close": 6.87, "volume": 41138.0}, {"date": "2025-05-28", "close": 6.97, "volume": 57950.0}, {"date": "2025-05-29", "close": 6.9, "volume": 50170.0}, {"date": "2025-05-30", "close": 6.79, "volume": 37504.0}, {"date": "2025-06-02", "close": 7.09, "volume": 64262.0}, {"date": "2025-06-03", "close": 7.025, "volume": 23839.0}, {"date": "2025-06-04", "close": 7.39, "volume": 43618.0}, {"date": "2025-06-05", "close": 7.22, "volume": 58982.0}, {"date": "2025-06-06", "close": 7.14, "volume": 33531.0}, {"date": "2025-06-09", "close": 7.5, "volume": 36160.0}, {"date": "2025-06-10", "close": 7.37, "volume": 14363.0}, {"date": "2025-06-11", "close": 7.56, "volume": 16478.0}, {"date": "2025-06-12", "close": 7.205, "volume": 37497.0}, {"date": "2025-06-13", "close": 6.97, "volume": 40314.0}, {"date": "2025-06-16", "close": 7.3, "volume": 30782.0}, {"date": "2025-06-17", "close": 6.82, "volume": 21597.0}, {"date": "2025-06-18", "close": 6.98, "volume": 15350.0}, {"date": "2025-06-20", "close": 7.57, "volume": 60660.0}, {"date": "2025-06-23", "close": 7.5, "volume": 10909.0}, {"date": "2025-06-24", "close": 7.79, "volume": 50203.0}, {"date": "2025-06-25", "close": 7.66, "volume": 7921.0}, {"date": "2025-06-26", "close": 8.21, "volume": 36810.0}, {"date": "2025-06-27", "close": 7.97, "volume": 14751.0}, {"date": "2025-06-30", "close": 7.8, "volume": 12086.0}, {"date": "2025-07-01", "close": 7.5, "volume": 45400.0}, {"date": "2025-07-02", "close": 8.29, "volume": 23143.0}, {"date": "2025-07-03", "close": 8.45, "volume": 13376.0}, {"date": "2025-07-07", "close": 8.05, "volume": 13303.0}, {"date": "2025-07-08", "close": 9.25, "volume": 44702.0}, {"date": "2025-07-09", "close": 9.125, "volume": 27750.0}, {"date": "2025-07-10", "close": 9.0, "volume": 29927.0}, {"date": "2025-07-11", "close": 8.685, "volume": 19888.0}, {"date": "2025-07-14", "close": 9.11, "volume": 14213.0}, {"date": "2025-07-15", "close": 8.72, "volume": 11545.0}, {"date": "2025-07-16", "close": 9.375, "volume": 32245.0}, {"date": "2025-07-17", "close": 10.05, "volume": 33979.0}, {"date": "2025-07-18", "close": 9.94, "volume": 35543.0}, {"date": "2025-07-21", "close": 9.69, "volume": 11528.0}, {"date": "2025-07-22", "close": 9.44, "volume": 24884.0}, {"date": "2025-07-23", "close": 11.27, "volume": 4168060.0}, {"date": "2025-07-24", "close": 11.0, "volume": 150671.0}, {"date": "2025-07-25", "close": 11.74, "volume": 66174.0}, {"date": "2025-07-28", "close": 13.89, "volume": 197362.0}, {"date": "2025-07-29", "close": 11.76, "volume": 80141.0}, {"date": "2025-07-30", "close": 11.15, "volume": 26571.0}, {"date": "2025-07-31", "close": 11.1, "volume": 14218.0}, {"date": "2025-08-01", "close": 11.5, "volume": 36633.0}, {"date": "2025-08-04", "close": 11.4, "volume": 42220.0}, {"date": "2025-08-05", "close": 11.5, "volume": 17301.0}, {"date": "2025-08-06", "close": 11.11, "volume": 20452.0}, {"date": "2025-08-07", "close": 10.65, "volume": 26301.0}, {"date": "2025-08-08", "close": 10.39, "volume": 17447.0}, {"date": "2025-08-11", "close": 10.99, "volume": 17408.0}, {"date": "2025-08-12", "close": 11.505, "volume": 13946.0}, {"date": "2025-08-13", "close": 11.59, "volume": 35614.0}, {"date": "2025-08-14", "close": 11.05, "volume": 14963.0}, {"date": "2025-08-15", "close": 10.79, "volume": 15688.0}, {"date": "2025-08-18", "close": 10.5, "volume": 8978.0}, {"date": "2025-08-19", "close": 9.8, "volume": 19220.0}, {"date": "2025-08-20", "close": 10.13, "volume": 14314.0}, {"date": "2025-08-21", "close": 9.42, "volume": 11554.0}, {"date": "2025-08-22", "close": 10.26, "volume": 10985.0}, {"date": "2025-08-25", "close": 9.79, "volume": 7768.0}, {"date": "2025-08-26", "close": 10.29, "volume": 9683.0}, {"date": "2025-08-27", "close": 10.05, "volume": 11845.0}, {"date": "2025-08-28", "close": 9.88, "volume": 14417.0}, {"date": "2025-08-29", "close": 9.73, "volume": 10422.0}, {"date": "2025-09-02", "close": 10.29, "volume": 9270.0}, {"date": "2025-09-03", "close": 10.48, "volume": 19639.0}, {"date": "2025-09-04", "close": 10.5, "volume": 7065.0}, {"date": "2025-09-05", "close": 10.97, "volume": 16217.0}, {"date": "2025-09-08", "close": 10.86, "volume": 7713.0}, {"date": "2025-09-09", "close": 11.15, "volume": 8362.0}, {"date": "2025-09-10", "close": 10.7, "volume": 4046.0}, {"date": "2025-09-11", "close": 11.2, "volume": 17702.0}, {"date": "2025-09-12", "close": 10.7, "volume": 7095.0}, {"date": "2025-09-15", "close": 10.95, "volume": 8682.0}, {"date": "2025-09-16", "close": 11.67, "volume": 12672.0}, {"date": "2025-09-17", "close": 11.36, "volume": 8091.0}, {"date": "2025-09-18", "close": 11.23, "volume": 12205.0}, {"date": "2025-09-19", "close": 11.69, "volume": 13320.0}, {"date": "2025-09-22", "close": 11.3753, "volume": 5605.0}, {"date": "2025-09-23", "close": 10.46, "volume": 17978.0}, {"date": "2025-09-24", "close": 10.41, "volume": 7441.0}, {"date": "2025-09-25", "close": 9.92, "volume": 24633.0}, {"date": "2025-09-26", "close": 10.17, "volume": 27347.0}, {"date": "2025-09-29", "close": 10.6457, "volume": 8379.0}, {"date": "2025-09-30", "close": 10.75, "volume": 9141.0}, {"date": "2025-10-01", "close": 10.61, "volume": 6218.0}, {"date": "2025-10-02", "close": 10.58, "volume": 10120.0}, {"date": "2025-10-03", "close": 10.565, "volume": 5590.0}, {"date": "2025-10-06", "close": 11.8, "volume": 54984.0}, {"date": "2025-10-07", "close": 12.22, "volume": 15965.0}, {"date": "2025-10-08", "close": 14.8, "volume": 7504249.0}, {"date": "2025-10-09", "close": 14.78, "volume": 221224.0}, {"date": "2025-10-10", "close": 14.15, "volume": 125086.0}, {"date": "2025-10-13", "close": 13.52, "volume": 76185.0}, {"date": "2025-10-14", "close": 14.28, "volume": 116189.0}, {"date": "2025-10-15", "close": 14.85, "volume": 63597.0}, {"date": "2025-10-16", "close": 14.92, "volume": 54331.0}, {"date": "2025-10-17", "close": 15.23, "volume": 23617.0}, {"date": "2025-10-20", "close": 14.76, "volume": 17640.0}, {"date": "2025-10-21", "close": 13.77, "volume": 35463.0}, {"date": "2025-10-22", "close": 12.43, "volume": 36111.0}, {"date": "2025-10-23", "close": 13.14, "volume": 37719.0}, {"date": "2025-10-24", "close": 13.39, "volume": 8823.0}, {"date": "2025-10-27", "close": 13.14, "volume": 16968.0}, {"date": "2025-10-28", "close": 12.69, "volume": 10785.0}, {"date": "2025-10-29", "close": 11.93, "volume": 28046.0}, {"date": "2025-10-30", "close": 10.95, "volume": 23738.0}, {"date": "2025-10-31", "close": 11.2, "volume": 15476.0}, {"date": "2025-11-03", "close": 10.51, "volume": 34717.0}, {"date": "2025-11-04", "close": 9.5, "volume": 17034.0}, {"date": "2025-11-05", "close": 9.57, "volume": 12119.0}, {"date": "2025-11-06", "close": 9.29, "volume": 11192.0}, {"date": "2025-11-07", "close": 9.4321, "volume": 25214.0}, {"date": "2025-11-10", "close": 9.4, "volume": 13839.0}, {"date": "2025-11-11", "close": 9.06, "volume": 12394.0}, {"date": "2025-11-12", "close": 8.8, "volume": 11939.0}, {"date": "2025-11-13", "close": 8.42, "volume": 10788.0}, {"date": "2025-11-14", "close": 9.24, "volume": 6760.0}, {"date": "2025-11-17", "close": 9.41, "volume": 19705.0}, {"date": "2025-11-18", "close": 9.03, "volume": 12316.0}, {"date": "2025-11-19", "close": 8.99, "volume": 10183.0}, {"date": "2025-11-20", "close": 8.56, "volume": 7626.0}, {"date": "2025-11-21", "close": 8.64, "volume": 4447.0}, {"date": "2025-11-24", "close": 9.05, "volume": 6025.0}, {"date": "2025-11-25", "close": 9.19, "volume": 6115.0}, {"date": "2025-11-26", "close": 9.22, "volume": 2638.0}, {"date": "2025-11-28", "close": 9.29, "volume": 1211.0}, {"date": "2025-12-01", "close": 9.29, "volume": null}, {"date": "2025-12-02", "close": 8.95, "volume": 6415.0}, {"date": "2025-12-03", "close": 8.41, "volume": 10583.0}, {"date": "2025-12-04", "close": 8.6357, "volume": 3266.0}, {"date": "2025-12-05", "close": 8.61, "volume": 8199.0}, {"date": "2025-12-08", "close": 8.35, "volume": 7520.0}, {"date": "2025-12-09", "close": 8.41, "volume": 14305.0}, {"date": "2025-12-10", "close": 8.63, "volume": 15240.0}, {"date": "2025-12-11", "close": 10.42, "volume": 88500.0}, {"date": "2025-12-12", "close": 9.51, "volume": 17177.0}, {"date": "2025-12-15", "close": 9.07, "volume": 8919.0}, {"date": "2025-12-16", "close": 9.105, "volume": 7011.0}, {"date": "2025-12-17", "close": 8.46, "volume": 14965.0}, {"date": "2025-12-18", "close": 7.85, "volume": 22321.0}, {"date": "2025-12-19", "close": 7.92, "volume": 5809.0}, {"date": "2025-12-22", "close": 7.595, "volume": 16501.0}, {"date": "2025-12-23", "close": 7.53, "volume": 20269.0}, {"date": "2025-12-24", "close": 7.43, "volume": 5596.0}, {"date": "2025-12-26", "close": 6.96, "volume": 15437.0}, {"date": "2025-12-29", "close": 6.44, "volume": 21606.0}, {"date": "2025-12-30", "close": 6.44, "volume": 201964.0}, {"date": "2025-12-31", "close": 6.83, "volume": 60382.0}, {"date": "2026-01-02", "close": 7.4, "volume": 21403.0}, {"date": "2026-01-05", "close": 7.31, "volume": 21430.0}, {"date": "2026-01-06", "close": 7.36, "volume": 2268501.0}, {"date": "2026-01-07", "close": 7.47, "volume": 62685.0}, {"date": "2026-01-08", "close": 7.93, "volume": 42894.0}, {"date": "2026-01-09", "close": 8.01, "volume": 23932.0}, {"date": "2026-01-12", "close": 7.95, "volume": 23886.0}, {"date": "2026-01-13", "close": 8.54, "volume": 33584.0}, {"date": "2026-01-14", "close": 9.02, "volume": 32013.0}, {"date": "2026-01-15", "close": 8.83, "volume": 12304.0}, {"date": "2026-01-16", "close": 8.94, "volume": 5314.0}, {"date": "2026-01-20", "close": 8.74, "volume": 13743.0}, {"date": "2026-01-21", "close": 9.38, "volume": 9751.0}, {"date": "2026-01-22", "close": 9.32, "volume": 11670.0}, {"date": "2026-01-23", "close": 9.87, "volume": 20615.0}, {"date": "2026-01-26", "close": 12.34, "volume": 75930.0}, {"date": "2026-01-27", "close": 11.67, "volume": 21891.0}, {"date": "2026-01-28", "close": 11.085, "volume": 27290.0}, {"date": "2026-01-29", "close": 10.4775, "volume": 14129.0}, {"date": "2026-01-30", "close": 9.49, "volume": 16660.0}, {"date": "2026-02-02", "close": 9.3, "volume": 6734.0}, {"date": "2026-02-03", "close": 8.98, "volume": 7322.0}, {"date": "2026-02-04", "close": 8.58, "volume": 8506.0}, {"date": "2026-02-05", "close": 9.97, "volume": 11718480.0}, {"date": "2026-02-06", "close": 8.91, "volume": 161956.0}, {"date": "2026-02-09", "close": 10.72, "volume": 87641.0}, {"date": "2026-02-10", "close": 10.52, "volume": 67638.0}, {"date": "2026-02-11", "close": 10.05, "volume": 23834.0}, {"date": "2026-02-12", "close": 9.88, "volume": 16070.0}, {"date": "2026-02-13", "close": 9.21, "volume": 21156.0}, {"date": "2026-02-17", "close": 8.66, "volume": 42588.0}, {"date": "2026-02-18", "close": 9.2, "volume": 34057.0}, {"date": "2026-02-19", "close": 10.38, "volume": 17371.0}, {"date": "2026-02-20", "close": 9.69, "volume": 5535.0}, {"date": "2026-02-23", "close": 9.67, "volume": 50820.0}, {"date": "2026-02-24", "close": 9.9, "volume": 13712.0}, {"date": "2026-02-25", "close": 9.98, "volume": 14724.0}, {"date": "2026-02-26", "close": 10.17, "volume": 6858.0}, {"date": "2026-02-27", "close": 9.61, "volume": 18104.0}, {"date": "2026-03-02", "close": 9.87, "volume": 11275.0}, {"date": "2026-03-03", "close": 10.25, "volume": 28978.0}, {"date": "2026-03-04", "close": 9.84, "volume": 13372.0}, {"date": "2026-03-05", "close": 9.33, "volume": 18380.0}, {"date": "2026-03-06", "close": 9.6, "volume": 11532.0}, {"date": "2026-03-09", "close": 9.67, "volume": 12184.0}, {"date": "2026-03-10", "close": 9.66, "volume": 3447.0}, {"date": "2026-03-11", "close": 9.575, "volume": 5863.0}, {"date": "2026-03-12", "close": 9.8, "volume": 16152.0}, {"date": "2026-03-13", "close": 9.785, "volume": 6753.0}, {"date": "2026-03-16", "close": 9.35, "volume": 10636.0}, {"date": "2026-03-17", "close": 9.68, "volume": 11461.0}, {"date": "2026-03-18", "close": 9.55, "volume": 5998.0}, {"date": "2026-03-19", "close": 9.31, "volume": 11493.0}, {"date": "2026-03-20", "close": 8.98, "volume": 14240.0}, {"date": "2026-03-23", "close": 8.99, "volume": 6201.0}, {"date": "2026-03-24", "close": 8.51, "volume": 11613.0}, {"date": "2026-03-25", "close": 8.54, "volume": 2424.0}, {"date": "2026-03-26", "close": 8.54, "volume": 3426.0}, {"date": "2026-03-27", "close": 8.7, "volume": 6547.0}, {"date": "2026-03-30", "close": 8.58, "volume": 2788.0}, {"date": "2026-03-31", "close": 8.61, "volume": 12281.0}, {"date": "2026-04-01", "close": 8.69, "volume": 5368.0}, {"date": "2026-04-02", "close": 8.6, "volume": 1540.0}, {"date": "2026-04-06", "close": 8.96, "volume": 1393.0}, {"date": "2026-04-07", "close": 8.7, "volume": 6033.0}, {"date": "2026-04-08", "close": 8.36, "volume": 5196.0}, {"date": "2026-04-09", "close": 8.55, "volume": 3175.0}, {"date": "2026-04-10", "close": 8.21, "volume": 11228.0}, {"date": "2026-04-13", "close": 8.8, "volume": 5620.0}, {"date": "2026-04-14", "close": 8.9, "volume": 19821.0}, {"date": "2026-04-15", "close": 8.91, "volume": 5927.0}, {"date": "2026-04-16", "close": 8.7, "volume": 9113.0}, {"date": "2026-04-17", "close": 8.8, "volume": 4344.0}, {"date": "2026-04-20", "close": 8.885, "volume": 2698.0}, {"date": "2026-04-21", "close": 8.87, "volume": 1785.0}, {"date": "2026-04-22", "close": 8.5973, "volume": 4620.0}, {"date": "2026-04-23", "close": 8.67, "volume": 5009.0}, {"date": "2026-04-24", "close": 8.52, "volume": 1211.0}, {"date": "2026-04-27", "close": 8.52, "volume": null}, {"date": "2026-04-28", "close": 8.45, "volume": 1335.0}, {"date": "2026-04-29", "close": 8.4, "volume": 10122.0}, {"date": "2026-04-30", "close": 8.01, "volume": 10565.0}, {"date": "2026-05-01", "close": 7.83, "volume": 5251.0}, {"date": "2026-05-04", "close": 7.74, "volume": 6349.0}, {"date": "2026-05-05", "close": 7.86, "volume": 4858.0}, {"date": "2026-05-06", "close": 7.52, "volume": 8607.0}, {"date": "2026-05-07", "close": 7.65, "volume": 10762.0}, {"date": "2026-05-08", "close": 7.32, "volume": 6952.0}, {"date": "2026-05-11", "close": 7.0, "volume": 24034.0}, {"date": "2026-05-12", "close": 6.73, "volume": 5759.0}, {"date": "2026-05-13", "close": 6.97, "volume": 10915.0}, {"date": "2026-05-14", "close": 6.7886, "volume": 9419.0}, {"date": "2026-05-15", "close": 6.6, "volume": 6379.0}, {"date": "2026-05-18", "close": 6.1701, "volume": 9872.0}, {"date": "2026-05-19", "close": 6.1779, "volume": 11612.0}, {"date": "2026-05-20", "close": 6.11, "volume": 15207.0}, {"date": "2026-05-21", "close": 6.115, "volume": 4739.0}, {"date": "2026-05-22", "close": 6.24, "volume": 7730.0}, {"date": "2026-05-26", "close": 5.39, "volume": 40475.0}, {"date": "2026-05-27", "close": 5.09, "volume": 19956.0}, {"date": "2026-05-28", "close": 5.29, "volume": 20469.0}, {"date": "2026-05-29", "close": 5.14, "volume": 8769.0}, {"date": "2026-06-01", "close": 5.4351, "volume": 10365.0}, {"date": "2026-06-02", "close": 5.285, "volume": 15624.0}, {"date": "2026-06-03", "close": 5.04, "volume": 2328196.0}, {"date": "2026-06-04", "close": 5.84, "volume": 133872.0}, {"date": "2026-06-05", "close": 5.6, "volume": 99955.0}, {"date": "2026-06-08", "close": 5.09, "volume": 86234.0}, {"date": "2026-06-09", "close": 4.98, "volume": 20792.0}, {"date": "2026-06-10", "close": 5.51, "volume": 18781.0}, {"date": "2026-06-11", "close": 5.69, "volume": 8415.0}, {"date": "2026-06-12", "close": 5.33, "volume": 5808.0}, {"date": "2026-06-15", "close": 5.47, "volume": 38310.0}, {"date": "2026-06-16", "close": 5.54, "volume": 12106.0}, {"date": "2026-06-17", "close": 5.35, "volume": 21295.0}, {"date": "2026-06-18", "close": 4.7, "volume": 31669.0}, {"date": "2026-06-22", "close": 5.0, "volume": 11628.0}, {"date": "2026-06-23", "close": 4.855, "volume": 5469.0}, {"date": "2026-06-24", "close": 4.895, "volume": 11454.0}, {"date": "2026-06-25", "close": 4.55, "volume": 29616.0}, {"date": "2026-06-26", "close": 4.97, "volume": 16516.0}, {"date": "2026-06-29", "close": 5.24, "volume": 15294.0}, {"date": "2026-06-30", "close": 6.21, "volume": 51677.0}, {"date": "2026-07-01", "close": 7.65, "volume": 69172.0}, {"date": "2026-07-02", "close": 8.61, "volume": 51708.0}, {"date": "2026-07-06", "close": 7.77, "volume": 51956.0}, {"date": "2026-07-07", "close": 8.44, "volume": 23062.0}, {"date": "2026-07-08", "close": 7.875, "volume": 34166.0}, {"date": "2026-07-09", "close": 9.595, "volume": 66802.0}, {"date": "2026-07-10", "close": 8.83, "volume": 59598.0}, {"date": "2026-07-13", "close": 8.56, "volume": 25209.0}, {"date": "2026-07-14", "close": 8.58, "volume": 17232.0}, {"date": "2026-07-15", "close": 8.695, "volume": 17711.0}, {"date": "2026-07-16", "close": 8.27, "volume": 6423.0}, {"date": "2026-07-17", "close": 8.43, "volume": 5860.0}, {"date": "2026-07-20", "close": 8.73, "volume": 14400.0}, {"date": "2026-07-21", "close": 8.4, "volume": 10822.0}, {"date": "2026-07-22", "close": 8.4, "volume": null}, {"date": "2026-07-23", "close": 7.25, "volume": 13829.0}, {"date": "2026-07-24", "close": 5.93, "volume": 24561.0}, {"date": "2026-07-27", "close": 5.45, "volume": 24002.0}, {"date": "2026-07-28", "close": 5.0, "volume": 42483.0}, {"date": "2026-07-29", "close": 4.96, "volume": 5228.0}, {"date": "2026-07-30", "close": 5.25, "volume": 10347.0}, {"date": "2026-07-31", "close": 4.56, "volume": 30263.0}, {"date": "2026-08-03", "close": 4.22, "volume": 10714.0}, {"date": "2026-08-04", "close": 4.45, "volume": 14482.0}, {"date": "2026-08-05", "close": 4.25, "volume": 8373.0}, {"date": "2026-08-06", "close": 4.27, "volume": 13385.0}, {"date": "2026-08-07", "close": 3.96, "volume": 28588.0}, {"date": "2026-08-10", "close": 3.88, "volume": 20135.0}, {"date": "2026-08-11", "close": 3.43, "volume": 24118.0}, {"date": "2026-08-12", "close": 3.37, "volume": 21581.0}, {"date": "2026-08-13", "close": 3.48, "volume": 23982.0}, {"date": "2026-08-14", "close": 3.28, "volume": 41008.0}, {"date": "2026-08-17", "close": 3.16, "volume": 81257.0}, {"date": "2026-08-18", "close": 3.24, "volume": 22063.0}, {"date": "2026-08-19", "close": 3.21, "volume": 76126.0}, {"date": "2026-08-20", "close": 2.97, "volume": 45694.0}, {"date": "2026-08-21", "close": 2.87, "volume": 42178.0}, {"date": "2026-08-24", "close": 2.7, "volume": 78327.0}, {"date": "2026-08-25", "close": 2.53, "volume": 138123.0}, {"date": "2026-08-26", "close": 2.34, "volume": 24254.0}, {"date": "2026-08-27", "close": 2.28, "volume": 27617.0}, {"date": "2026-08-28", "close": 2.18, "volume": 38032.0}, {"date": "2026-08-31", "close": 2.1, "volume": 838250.0}, {"date": "2026-09-01", "close": 2.06, "volume": 98170.0}, {"date": "2026-09-02", "close": 2.01, "volume": 22514.0}, {"date": "2026-09-03", "close": 2.155, "volume": 69966.0}, {"date": "2026-09-04", "close": 2.06, "volume": 10622.0}, {"date": "2026-09-08", "close": 1.89, "volume": 37786.0}, {"date": "2026-09-09", "close": 1.78, "volume": 30939.0}, {"date": "2026-09-10", "close": 1.69, "volume": 26085.0}, {"date": "2026-09-11", "close": 1.69, "volume": 11445.0}, {"date": "2026-09-14", "close": 1.65, "volume": 20663.0}, {"date": "2026-09-15", "close": 1.6, "volume": 18516.0}, {"date": "2026-09-16", "close": 1.68, "volume": 18698.0}, {"date": "2026-09-17", "close": 1.72, "volume": 58149.0}, {"date": "2026-09-18", "close": 1.65, "volume": 30904.0}, {"date": "2026-09-21", "close": 1.76, "volume": 66202.0}, {"date": "2026-09-22", "close": 1.77, "volume": 59514.0}], "refreshing": true}