{"ticker": "SLXN", "overview": {"name": "Silexion Therapeutics Corp - Ordinary Shares", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SLXN", "has_prices": true, "as_of": "2026-09-22", "last": 0.3923, "prev_close": 0.5441, "change": -0.15180000000000005, "change_pct": -0.2789928321999633, "session_volume": 32528500.0, "vwap_5": 0.43627709038983425, "vwap_20": 0.4141350516980987, "vwap_60": 0.4348267559046037, "vwap_250": 1.1588476684362061, "high_52w": 31.7, "low_52w": 0.34, "avg_volume_20": 12637631.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001213900-26-091845", "src": "13DG", "ticker": "SLXN", "cik": "2022416", "company": "Silexion Therapeutics Corp", "company_raw": "Silexion Therapeutics Corp", "who": "Moringa Sponsor, LP", "who_key": "Moringa Sponsor, LP", "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": null, "country": "", "headline": "Moringa Sponsor, LP moves to a 25% activist stake in SLXN", "source_url": "https://www.sec.gov/Archives/edgar/data/1849192/0001213900-26-091845-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108950}, {"id": "13DG-0001213900-26-091333", "src": "13DG", "ticker": "SLXN", "cik": "2022416", "company": "Silexion Therapeutics Corp", "company_raw": "Silexion Therapeutics Corp", "who": "Intracoastal Capital, LLC", "who_key": "INTRACOASTAL CAPITAL, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "INTRACOASTAL CAPITAL, LLC takes a 4.99% passive stake in SLXN", "source_url": "https://www.sec.gov/Archives/edgar/data/1646799/0001213900-26-091333-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110390}, {"id": "13DG-0001213900-26-088835", "src": "13DG", "ticker": "SLXN", "cik": "2022416", "company": "Silexion Therapeutics Corp", "company_raw": "Silexion Therapeutics Corp", "who": "Intracoastal Capital, LLC", "who_key": "INTRACOASTAL CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "INTRACOASTAL CAPITAL, LLC raises a passive stake in SLXN", "source_url": "https://www.sec.gov/Archives/edgar/data/1646799/0001213900-26-088835-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117590}, {"id": "13DG-0001213900-26-071073", "src": "13DG", "ticker": "SLXN", "cik": "2022416", "company": "Silexion Therapeutics Corp", "company_raw": "Silexion Therapeutics Corp", "who": "Moringa Sponsor, LP", "who_key": "Moringa Sponsor, LP", "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": null, "country": "", "headline": "Moringa Sponsor, LP moves to a 10.6% activist stake in SLXN", "source_url": "https://www.sec.gov/Archives/edgar/data/1849192/0001213900-26-071073-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-14", "mins": 203990}, {"id": "13DG-0000929638-26-001901", "src": "13DG", "ticker": "SLXN", "cik": "2022416", "company": "Silexion Therapeutics Corp", "company_raw": "Silexion Therapeutics Corp", "who": "Lind Global Fund III LP", "who_key": "Lind Global Fund III LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Lind Global Fund III LP moves to a 4.96% passive stake in SLXN", "source_url": "https://www.sec.gov/Archives/edgar/data/2071860/0000929638-26-001901-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}, {"id": "13DG-0001213900-26-062790", "src": "13DG", "ticker": "SLXN", "cik": "2022416", "company": "Silexion Therapeutics Corp", "company_raw": "Silexion Therapeutics Corp", "who": "Moringa Sponsor, LP", "who_key": "Moringa Sponsor, LP", "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": null, "country": "", "headline": "Moringa Sponsor, LP moves to a 32.99% activist stake in SLXN", "source_url": "https://www.sec.gov/Archives/edgar/data/1849192/0001213900-26-062790-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-14", "mins": 248630}], "recent_buys": [], "institutional": [{"id": "13DG-0001213900-26-091845", "src": "13DG", "ticker": "SLXN", "cik": "2022416", "company": "Silexion Therapeutics Corp", "company_raw": "Silexion Therapeutics Corp", "who": "Moringa Sponsor, LP", "who_key": "Moringa Sponsor, LP", "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": null, "country": "", "headline": "Moringa Sponsor, LP moves to a 25% activist stake in SLXN", "source_url": "https://www.sec.gov/Archives/edgar/data/1849192/0001213900-26-091845-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108950}, {"id": "13DG-0001213900-26-091333", "src": "13DG", "ticker": "SLXN", "cik": "2022416", "company": "Silexion Therapeutics Corp", "company_raw": "Silexion Therapeutics Corp", "who": "Intracoastal Capital, LLC", "who_key": "INTRACOASTAL CAPITAL, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "INTRACOASTAL CAPITAL, LLC takes a 4.99% passive stake in SLXN", "source_url": "https://www.sec.gov/Archives/edgar/data/1646799/0001213900-26-091333-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110390}, {"id": "13DG-0001213900-26-088835", "src": "13DG", "ticker": "SLXN", "cik": "2022416", "company": "Silexion Therapeutics Corp", "company_raw": "Silexion Therapeutics Corp", "who": "Intracoastal Capital, LLC", "who_key": "INTRACOASTAL CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "INTRACOASTAL CAPITAL, LLC raises a passive stake in SLXN", "source_url": "https://www.sec.gov/Archives/edgar/data/1646799/0001213900-26-088835-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117590}, {"id": "13DG-0001213900-26-071073", "src": "13DG", "ticker": "SLXN", "cik": "2022416", "company": "Silexion Therapeutics Corp", "company_raw": "Silexion Therapeutics Corp", "who": "Moringa Sponsor, LP", "who_key": "Moringa Sponsor, LP", "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": null, "country": "", "headline": "Moringa Sponsor, LP moves to a 10.6% activist stake in SLXN", "source_url": "https://www.sec.gov/Archives/edgar/data/1849192/0001213900-26-071073-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-14", "mins": 203990}, {"id": "13DG-0001213900-26-062790", "src": "13DG", "ticker": "SLXN", "cik": "2022416", "company": "Silexion Therapeutics Corp", "company_raw": "Silexion Therapeutics Corp", "who": "Moringa Sponsor, LP", "who_key": "Moringa Sponsor, LP", "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": null, "country": "", "headline": "Moringa Sponsor, LP moves to a 32.99% activist stake in SLXN", "source_url": "https://www.sec.gov/Archives/edgar/data/1849192/0001213900-26-062790-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-14", "mins": 248630}, {"id": "13DG-0000929638-26-001901", "src": "13DG", "ticker": "SLXN", "cik": "2022416", "company": "Silexion Therapeutics Corp", "company_raw": "Silexion Therapeutics Corp", "who": "Lind Global Fund III LP", "who_key": "Lind Global Fund III LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Lind Global Fund III LP moves to a 4.96% passive stake in SLXN", "source_url": "https://www.sec.gov/Archives/edgar/data/2071860/0000929638-26-001901-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}], "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": "Silexion Therapeutics Corp - Warrant", "new_value": "Silexion Therapeutics Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002022416", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002022416", "applied": 1, "detected_at": "2026-10-27T18:07:23.145005"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "SLXN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-04-07", "close": 13499.46, "volume": 1.0}, {"date": "2021-04-08", "close": 13742.4503, "volume": null}, {"date": "2021-04-09", "close": 13458.9616, "volume": 206.0}, {"date": "2021-04-12", "close": 13404.9638, "volume": 18.0}, {"date": "2021-04-13", "close": 13436.2825, "volume": null}, {"date": "2021-04-14", "close": 13485.9605, "volume": 38.0}, {"date": "2021-04-15", "close": 13350.9659, "volume": 26.0}, {"date": "2021-04-16", "close": 13283.4686, "volume": 2.0}, {"date": "2021-04-19", "close": 13701.9519, "volume": 16.0}, {"date": "2021-04-20", "close": 13310.4676, "volume": 1.0}, {"date": "2021-04-21", "close": 13283.4686, "volume": 2.0}, {"date": "2021-04-22", "close": 13229.4708, "volume": 2.0}, {"date": "2021-04-23", "close": 13229.4708, "volume": 1.0}, {"date": "2021-04-26", "close": 13188.9724, "volume": 2.0}, {"date": "2021-04-27", "close": 13148.474, "volume": null}, {"date": "2021-04-28", "close": 13148.474, "volume": null}, {"date": "2021-04-29", "close": 13148.474, "volume": 6.0}, {"date": "2021-04-30", "close": 13148.474, "volume": 49.0}, {"date": "2021-05-03", "close": 13121.4751, "volume": 40.0}, {"date": "2021-05-04", "close": 13134.9746, "volume": 67.0}, {"date": "2021-05-05", "close": 13067.4773, "volume": 19.0}, {"date": "2021-05-06", "close": 13121.4751, "volume": 4.0}, {"date": "2021-05-07", "close": 13121.4751, "volume": null}, {"date": "2021-05-10", "close": 13121.4751, "volume": null}, {"date": "2021-05-11", "close": 13121.4751, "volume": null}, {"date": "2021-05-12", "close": 13080.9767, "volume": 57.0}, {"date": "2021-05-13", "close": 13080.9767, "volume": null}, {"date": "2021-05-14", "close": 13094.4762, "volume": 1.0}, {"date": "2021-05-17", "close": 12993.2302, "volume": 18.0}, {"date": "2021-05-18", "close": 13026.9789, "volume": 4.0}, {"date": "2021-05-19", "close": 13026.9789, "volume": null}, {"date": "2021-05-20", "close": 13026.9789, "volume": null}, {"date": "2021-05-21", "close": 13013.4794, "volume": 43.0}, {"date": "2021-05-24", "close": 13080.9767, "volume": 17.0}, {"date": "2021-05-25", "close": 13013.4794, "volume": 10.0}, {"date": "2021-05-26", "close": 13013.4794, "volume": 2.0}, {"date": "2021-05-27", "close": 13013.4794, "volume": 5.0}, {"date": "2021-05-28", "close": 13026.9789, "volume": 3.0}, {"date": "2021-06-01", "close": 12972.9811, "volume": 15.0}, {"date": "2021-06-02", "close": 12999.98, "volume": 1.0}, {"date": "2021-06-03", "close": 13067.4773, "volume": 15.0}, {"date": "2021-06-04", "close": 13067.4773, "volume": 21.0}, {"date": "2021-06-07", "close": 13074.227, "volume": 6.0}, {"date": "2021-06-08", "close": 13080.9767, "volume": 10.0}, {"date": "2021-06-09", "close": 13080.9767, "volume": 4.0}, {"date": "2021-06-10", "close": 13053.9778, "volume": 1.0}, {"date": "2021-06-11", "close": 13040.4784, "volume": 13.0}, {"date": "2021-06-14", "close": 13080.9767, "volume": 13.0}, {"date": "2021-06-15", "close": 13040.4784, "volume": 13.0}, {"date": "2021-06-16", "close": 13040.4784, "volume": 4.0}, {"date": "2021-06-17", "close": 13053.9778, "volume": 1.0}, {"date": "2021-06-18", "close": 13067.4773, "volume": 13.0}, {"date": "2021-06-21", "close": 13026.9789, "volume": 17.0}, {"date": "2021-06-22", "close": 13026.9789, "volume": 76.0}, {"date": "2021-06-23", "close": 13026.9789, "volume": 1.0}, {"date": "2021-06-24", "close": 13040.4784, "volume": null}, {"date": "2021-06-25", "close": 13053.9778, "volume": 8.0}, {"date": "2021-06-28", "close": 13067.4773, "volume": 14.0}, {"date": "2021-06-29", "close": 13053.9778, "volume": 117.0}, {"date": "2021-06-30", "close": 13026.9789, "volume": 9.0}, {"date": "2021-07-01", "close": 13026.9789, "volume": null}, {"date": "2021-07-02", "close": 13026.9789, "volume": 2.0}, {"date": "2021-07-06", "close": 13067.4773, "volume": 8.0}, {"date": "2021-07-07", "close": 13040.4784, "volume": 5.0}, {"date": "2021-07-08", "close": 13040.4784, "volume": null}, {"date": "2021-07-09", "close": 13053.9778, "volume": 3.0}, {"date": "2021-07-12", "close": 13026.9789, "volume": 13.0}, {"date": "2021-07-13", "close": 13026.9789, "volume": null}, {"date": "2021-07-14", "close": 13040.4784, "volume": null}, {"date": "2021-07-15", "close": 13080.9767, "volume": 6.0}, {"date": "2021-07-16", "close": 13080.9767, "volume": 1.0}, {"date": "2021-07-19", "close": 13040.4784, "volume": 6.0}, {"date": "2021-07-20", "close": 13013.4794, "volume": 45.0}, {"date": "2021-07-21", "close": 13067.4773, "volume": 18.0}, {"date": "2021-07-22", "close": 13026.9789, "volume": null}, {"date": "2021-07-23", "close": 13026.9789, "volume": null}, {"date": "2021-07-26", "close": 13013.4794, "volume": null}, {"date": "2021-07-27", "close": 13053.9778, "volume": 1.0}, {"date": "2021-07-28", "close": 13053.9778, "volume": null}, {"date": "2021-07-29", "close": 12999.98, "volume": 2.0}, {"date": "2021-07-30", "close": 13215.9713, "volume": 6.0}, {"date": "2021-08-02", "close": 13080.9767, "volume": 2.0}, {"date": "2021-08-03", "close": 13094.4762, "volume": 1.0}, {"date": "2021-08-04", "close": 13094.4762, "volume": null}, {"date": "2021-08-05", "close": 13053.9778, "volume": 1.0}, {"date": "2021-08-06", "close": 13121.4751, "volume": null}, {"date": "2021-08-09", "close": 13121.4751, "volume": null}, {"date": "2021-08-10", "close": 13053.9778, "volume": 3.0}, {"date": "2021-08-11", "close": 13026.9789, "volume": 1.0}, {"date": "2021-08-12", "close": 13026.9789, "volume": null}, {"date": "2021-08-13", "close": 13067.4773, "volume": 9.0}, {"date": "2021-08-16", "close": 12972.9811, "volume": 2.0}, {"date": "2021-08-17", "close": 12986.4805, "volume": 1.0}, {"date": "2021-08-18", "close": 12972.9811, "volume": null}, {"date": "2021-08-19", "close": 13013.4794, "volume": 1.0}, {"date": "2021-08-20", "close": 12986.4805, "volume": 5.0}, {"date": "2021-08-23", "close": 12997.8201, "volume": 6.0}, {"date": "2021-08-24", "close": 12972.9811, "volume": 1.0}, {"date": "2021-08-25", "close": 12999.98, "volume": 2.0}, {"date": "2021-08-26", "close": 12999.98, "volume": 2.0}, {"date": "2021-08-27", "close": 12999.98, "volume": 1.0}, {"date": "2021-08-30", "close": 13026.9789, "volume": 5.0}, {"date": "2021-08-31", "close": 13026.9789, "volume": 1.0}, {"date": "2021-09-01", "close": 13026.9789, "volume": null}, {"date": "2021-09-02", "close": 12972.9811, "volume": 4.0}, {"date": "2021-09-03", "close": 13040.4784, "volume": null}, {"date": "2021-09-07", "close": 13053.9778, "volume": 2.0}, {"date": "2021-09-08", "close": 13013.4794, "volume": null}, {"date": "2021-09-09", "close": 13026.9789, "volume": 5.0}, {"date": "2021-09-10", "close": 13053.9778, "volume": null}, {"date": "2021-09-13", "close": 13080.9767, "volume": 1.0}, {"date": "2021-09-14", "close": 13067.4773, "volume": null}, {"date": "2021-09-15", "close": 13067.4773, "volume": 1.0}, {"date": "2021-09-16", "close": 13067.4773, "volume": 11.0}, {"date": "2021-09-17", "close": 13067.4773, "volume": 1.0}, {"date": "2021-09-20", "close": 13067.4773, "volume": 14.0}, {"date": "2021-09-21", "close": 13079.8968, "volume": null}, {"date": "2021-09-22", "close": 13079.8968, "volume": null}, {"date": "2021-09-23", "close": 13069.7722, "volume": null}, {"date": "2021-09-24", "close": 13069.7722, "volume": null}, {"date": "2021-09-27", "close": 13080.9767, "volume": 17.0}, {"date": "2021-09-28", "close": 13094.4762, "volume": 95.0}, {"date": "2021-09-29", "close": 13094.4762, "volume": 1.0}, {"date": "2021-09-30", "close": 13094.4762, "volume": 139.0}, {"date": "2021-10-01", "close": 13094.4762, "volume": 3.0}, {"date": "2021-10-04", "close": 13094.4762, "volume": 59.0}, {"date": "2021-10-05", "close": 13094.4762, "volume": null}, {"date": "2021-10-06", "close": 13094.4762, "volume": 1.0}, {"date": "2021-10-07", "close": 13121.4751, "volume": 21.0}, {"date": "2021-10-08", "close": 13080.9767, "volume": 3.0}, {"date": "2021-10-11", "close": 13080.9767, "volume": null}, {"date": "2021-10-12", "close": 13134.9746, "volume": null}, {"date": "2021-10-13", "close": 13155.2238, "volume": null}, {"date": "2021-10-14", "close": 13155.2238, "volume": null}, {"date": "2021-10-15", "close": 13155.2238, "volume": null}, {"date": "2021-10-18", "close": 13155.2238, "volume": null}, {"date": "2021-10-19", "close": 13134.9746, "volume": 62.0}, {"date": "2021-10-20", "close": 13134.9746, "volume": null}, {"date": "2021-10-21", "close": 13134.9746, "volume": 2.0}, {"date": "2021-10-22", "close": 13134.9746, "volume": null}, {"date": "2021-10-25", "close": 13161.9735, "volume": 1.0}, {"date": "2021-10-26", "close": 13148.474, "volume": 74.0}, {"date": "2021-10-27", "close": 13107.9757, "volume": 3.0}, {"date": "2021-10-28", "close": 13141.7243, "volume": 4.0}, {"date": "2021-10-29", "close": 13148.474, "volume": 3.0}, {"date": "2021-11-01", "close": 13148.474, "volume": null}, {"date": "2021-11-02", "close": 13107.9757, "volume": 3.0}, {"date": "2021-11-03", "close": 13161.9735, "volume": null}, {"date": "2021-11-04", "close": 13148.474, "volume": 8.0}, {"date": "2021-11-05", "close": 13134.9746, "volume": 1.0}, {"date": "2021-11-08", "close": 13107.9757, "volume": 12.0}, {"date": "2021-11-09", "close": 13107.9757, "volume": null}, {"date": "2021-11-10", "close": 13134.9746, "volume": 2.0}, {"date": "2021-11-11", "close": 13134.9746, "volume": null}, {"date": "2021-11-12", "close": 13134.9746, "volume": 2.0}, {"date": "2021-11-15", "close": 13129.9798, "volume": null}, {"date": "2021-11-16", "close": 13121.4751, "volume": 2.0}, {"date": "2021-11-17", "close": 13148.474, "volume": 17.0}, {"date": "2021-11-18", "close": 13148.474, "volume": null}, {"date": "2021-11-19", "close": 13148.474, "volume": 37.0}, {"date": "2021-11-22", "close": 13161.9735, "volume": 6.0}, {"date": "2021-11-23", "close": 13161.9735, "volume": null}, {"date": "2021-11-24", "close": 13134.9746, "volume": 5.0}, {"date": "2021-11-26", "close": 13134.9746, "volume": null}, {"date": "2021-11-29", "close": 13121.4751, "volume": 370.0}, {"date": "2021-11-30", "close": 13121.4751, "volume": null}, {"date": "2021-12-01", "close": 13161.9735, "volume": 3.0}, {"date": "2021-12-02", "close": 13161.9735, "volume": 1.0}, {"date": "2021-12-03", "close": 13161.9735, "volume": null}, {"date": "2021-12-06", "close": 13161.9735, "volume": null}, {"date": "2021-12-07", "close": 13161.9735, "volume": null}, {"date": "2021-12-08", "close": 13121.4751, "volume": 15.0}, {"date": "2021-12-09", "close": 13134.9746, "volume": 2.0}, {"date": "2021-12-10", "close": 13094.4762, "volume": 1.0}, {"date": "2021-12-13", "close": 13094.4762, "volume": 10.0}, {"date": "2021-12-14", "close": 13094.4762, "volume": null}, {"date": "2021-12-15", "close": 13097.1761, "volume": 5.0}, {"date": "2021-12-16", "close": 13094.4762, "volume": null}, {"date": "2021-12-17", "close": 13094.4762, "volume": 2.0}, {"date": "2021-12-20", "close": 13094.4762, "volume": null}, {"date": "2021-12-21", "close": 13094.4762, "volume": null}, {"date": "2021-12-22", "close": 13094.4762, "volume": null}, {"date": "2021-12-23", "close": 13094.4762, "volume": null}, {"date": "2021-12-27", "close": 13094.4762, "volume": null}, {"date": "2021-12-28", "close": 13094.4762, "volume": null}, {"date": "2021-12-29", "close": 13101.2259, "volume": 5.0}, {"date": "2021-12-30", "close": 13107.9757, "volume": 8.0}, {"date": "2021-12-31", "close": 13067.4773, "volume": 1.0}, {"date": "2022-01-03", "close": 13067.4773, "volume": null}, {"date": "2022-01-04", "close": 13067.4773, "volume": null}, {"date": "2022-01-05", "close": 13067.4773, "volume": null}, {"date": "2022-01-06", "close": 13094.4762, "volume": 1.0}, {"date": "2022-01-07", "close": 13094.4762, "volume": null}, {"date": "2022-01-10", "close": 13094.4762, "volume": null}, {"date": "2022-01-11", "close": 13094.4762, "volume": null}, {"date": "2022-01-12", "close": 13094.4762, "volume": null}, {"date": "2022-01-13", "close": 13094.4762, "volume": null}, {"date": "2022-01-14", "close": 13094.4762, "volume": 1.0}, {"date": "2022-01-18", "close": 13094.4762, "volume": 1.0}, {"date": "2022-01-19", "close": 13094.4762, "volume": null}, {"date": "2022-01-20", "close": 13094.4762, "volume": null}, {"date": "2022-01-21", "close": 13080.9767, "volume": 3.0}, {"date": "2022-01-24", "close": 13067.4773, "volume": null}, {"date": "2022-01-25", "close": 13094.4762, "volume": 3.0}, {"date": "2022-01-26", "close": 13067.4773, "volume": 2.0}, {"date": "2022-01-27", "close": 13067.4773, "volume": 30.0}, {"date": "2022-01-28", "close": 13067.4773, "volume": 1.0}, {"date": "2022-01-31", "close": 13067.4773, "volume": null}, {"date": "2022-02-01", "close": 13121.4751, "volume": 6.0}, {"date": "2022-02-02", "close": 13121.4751, "volume": null}, {"date": "2022-02-03", "close": 13121.4751, "volume": null}, {"date": "2022-02-04", "close": 13121.4751, "volume": null}, {"date": "2022-02-07", "close": 13161.9735, "volume": 2.0}, {"date": "2022-02-08", "close": 13161.9735, "volume": null}, {"date": "2022-02-09", "close": 13161.9735, "volume": null}, {"date": "2022-02-10", "close": 13094.2062, "volume": 18.0}, {"date": "2022-02-11", "close": 13094.2062, "volume": null}, {"date": "2022-02-14", "close": 13121.4751, "volume": 21.0}, {"date": "2022-02-15", "close": 13121.4751, "volume": null}, {"date": "2022-02-16", "close": 13121.4751, "volume": null}, {"date": "2022-02-17", "close": 13121.4751, "volume": 1.0}, {"date": "2022-02-18", "close": 13148.474, "volume": 1.0}, {"date": "2022-02-22", "close": 13107.9757, "volume": 2.0}, {"date": "2022-02-23", "close": 13107.9757, "volume": 15.0}, {"date": "2022-02-24", "close": 13134.9746, "volume": 3.0}, {"date": "2022-02-25", "close": 13134.9746, "volume": 3.0}, {"date": "2022-02-28", "close": 13148.474, "volume": null}, {"date": "2022-03-01", "close": 13148.474, "volume": 100.0}, {"date": "2022-03-02", "close": 13161.9735, "volume": 7.0}, {"date": "2022-03-03", "close": 13161.9735, "volume": null}, {"date": "2022-03-04", "close": 13161.9735, "volume": 50.0}, {"date": "2022-03-07", "close": 13161.9735, "volume": null}, {"date": "2022-03-08", "close": 13161.9735, "volume": 19.0}, {"date": "2022-03-09", "close": 13175.473, "volume": 5.0}, {"date": "2022-03-10", "close": 13161.9735, "volume": 19.0}, {"date": "2022-03-11", "close": 13175.473, "volume": 12.0}, {"date": "2022-03-14", "close": 13175.473, "volume": null}, {"date": "2022-03-15", "close": 13202.4719, "volume": 163.0}, {"date": "2022-03-16", "close": 13188.9724, "volume": 7.0}, {"date": "2022-03-17", "close": 13175.473, "volume": 6.0}, {"date": "2022-03-18", "close": 13175.473, "volume": 8.0}, {"date": "2022-03-21", "close": 13188.9724, "volume": 1.0}, {"date": "2022-03-22", "close": 13188.9724, "volume": 2.0}, {"date": "2022-03-23", "close": 13188.9724, "volume": null}, {"date": "2022-03-24", "close": 13175.473, "volume": 256.0}, {"date": "2022-03-25", "close": 13175.473, "volume": 130.0}, {"date": "2022-03-28", "close": 13161.9735, "volume": null}, {"date": "2022-03-29", "close": 13161.9735, "volume": null}, {"date": "2022-03-30", "close": 13161.9735, "volume": null}, {"date": "2022-03-31", "close": 13202.4719, "volume": 21.0}, {"date": "2022-04-01", "close": 13215.9713, "volume": 19.0}, {"date": "2022-04-04", "close": 13215.9713, "volume": null}, {"date": "2022-04-05", "close": 13202.4719, "volume": 1.0}, {"date": "2022-04-06", "close": 13202.4719, "volume": null}, {"date": "2022-04-07", "close": 13229.4708, "volume": 20.0}, {"date": "2022-04-08", "close": 13229.4708, "volume": null}, {"date": "2022-04-11", "close": 13242.9703, "volume": 1.0}, {"date": "2022-04-12", "close": 13256.4697, "volume": 3.0}, {"date": "2022-04-13", "close": 13256.4697, "volume": 1.0}, {"date": "2022-04-14", "close": 13256.4697, "volume": null}, {"date": "2022-04-18", "close": 13229.4708, "volume": 1.0}, {"date": "2022-04-19", "close": 13256.4697, "volume": null}, {"date": "2022-04-20", "close": 13283.4686, "volume": null}, {"date": "2022-04-21", "close": 13283.4686, "volume": null}, {"date": "2022-04-22", "close": 13256.4697, "volume": 111.0}, {"date": "2022-04-25", "close": 13256.4697, "volume": null}, {"date": "2022-04-26", "close": 13256.4697, "volume": 7.0}, {"date": "2022-04-27", "close": 13256.4697, "volume": 7.0}, {"date": "2022-04-28", "close": 13269.9692, "volume": 7.0}, {"date": "2022-04-29", "close": 13269.9692, "volume": 1.0}, {"date": "2022-05-02", "close": 13296.9681, "volume": 3.0}, {"date": "2022-05-03", "close": 13256.4697, "volume": null}, {"date": "2022-05-04", "close": 13290.2184, "volume": 8.0}, {"date": "2022-05-05", "close": 13317.2173, "volume": 30.0}, {"date": "2022-05-06", "close": 13317.2173, "volume": null}, {"date": "2022-05-09", "close": 13269.9692, "volume": 3.0}, {"date": "2022-05-10", "close": 13269.9692, "volume": null}, {"date": "2022-05-11", "close": 13269.9692, "volume": null}, {"date": "2022-05-12", "close": 13269.9692, "volume": null}, {"date": "2022-05-13", "close": 13269.9692, "volume": null}, {"date": "2022-05-16", "close": 13269.9692, "volume": null}, {"date": "2022-05-17", "close": 13269.9692, "volume": null}, {"date": "2022-05-18", "close": 13202.4719, "volume": 2.0}, {"date": "2022-05-19", "close": 13202.4719, "volume": null}, {"date": "2022-05-20", "close": 13202.4719, "volume": null}, {"date": "2022-05-23", "close": 13202.4719, "volume": null}, {"date": "2022-05-24", "close": 13202.4719, "volume": null}, {"date": "2022-05-25", "close": 13202.4719, "volume": null}, {"date": "2022-05-26", "close": 13202.4719, "volume": null}, {"date": "2022-05-27", "close": 13222.7211, "volume": 24.0}, {"date": "2022-05-31", "close": 13269.9692, "volume": null}, {"date": "2022-06-01", "close": 13269.9692, "volume": null}, {"date": "2022-06-02", "close": 13202.4719, "volume": null}, {"date": "2022-06-03", "close": 13202.4719, "volume": null}, {"date": "2022-06-06", "close": 13202.4719, "volume": null}, {"date": "2022-06-07", "close": 13229.4708, "volume": 1.0}, {"date": "2022-06-08", "close": 13242.9703, "volume": 1.0}, {"date": "2022-06-09", "close": 13256.4697, "volume": null}, {"date": "2022-06-10", "close": 13269.9692, "volume": 8.0}, {"date": "2022-06-13", "close": 13256.4697, "volume": 8.0}, {"date": "2022-06-14", "close": 13229.4708, "volume": 109.0}, {"date": "2022-06-15", "close": 13242.9703, "volume": null}, {"date": "2022-06-16", "close": 13229.4708, "volume": 3.0}, {"date": "2022-06-17", "close": 13202.4719, "volume": 58.0}, {"date": "2022-06-21", "close": 13202.4719, "volume": null}, {"date": "2022-06-22", "close": 13202.4719, "volume": null}, {"date": "2022-06-23", "close": 13229.4708, "volume": 1.0}, {"date": "2022-06-24", "close": 13229.4708, "volume": 1.0}, {"date": "2022-06-27", "close": 13242.9703, "volume": 1.0}, {"date": "2022-06-28", "close": 13188.9724, "volume": 19.0}, {"date": "2022-06-29", "close": 13188.9724, "volume": null}, {"date": "2022-06-30", "close": 13256.4697, "volume": null}, {"date": "2022-07-01", "close": 13256.4697, "volume": null}, {"date": "2022-07-05", "close": 13256.4697, "volume": null}, {"date": "2022-07-06", "close": 13256.4697, "volume": null}, {"date": "2022-07-07", "close": 13269.9692, "volume": null}, {"date": "2022-07-08", "close": 13269.9692, "volume": null}, {"date": "2022-07-11", "close": 13269.9692, "volume": null}, {"date": "2022-07-12", "close": 13269.9692, "volume": null}, {"date": "2022-07-13", "close": 13269.9692, "volume": null}, {"date": "2022-07-14", "close": 13269.9692, "volume": null}, {"date": "2022-07-15", "close": 13269.9692, "volume": null}, {"date": "2022-07-18", "close": 13256.4697, "volume": 3.0}, {"date": "2022-07-19", "close": 13269.9692, "volume": 7.0}, {"date": "2022-07-20", "close": 13269.9692, "volume": null}, {"date": "2022-07-21", "close": 13269.9692, "volume": null}, {"date": "2022-07-22", "close": 13283.4686, "volume": 20.0}, {"date": "2022-07-25", "close": 13269.9692, "volume": null}, {"date": "2022-07-26", "close": 13283.4686, "volume": null}, {"date": "2022-07-27", "close": 13269.9692, "volume": 2.0}, {"date": "2022-07-28", "close": 13283.4686, "volume": null}, {"date": "2022-07-29", "close": 13283.4686, "volume": null}, {"date": "2022-08-01", "close": 13269.9692, "volume": 4.0}, {"date": "2022-08-02", "close": 13290.2184, "volume": 20.0}, {"date": "2022-08-03", "close": 13310.4676, "volume": 20.0}, {"date": "2022-08-04", "close": 13310.4676, "volume": 1.0}, {"date": "2022-08-05", "close": 13310.4676, "volume": null}, {"date": "2022-08-08", "close": 13310.4676, "volume": 13.0}, {"date": "2022-08-09", "close": 13323.967, "volume": 26.0}, {"date": "2022-08-10", "close": 13323.967, "volume": null}, {"date": "2022-08-11", "close": 13323.967, "volume": null}, {"date": "2022-08-12", "close": 13323.967, "volume": null}, {"date": "2022-08-15", "close": 13323.967, "volume": null}, {"date": "2022-08-16", "close": 13323.967, "volume": null}, {"date": "2022-08-17", "close": 13323.967, "volume": null}, {"date": "2022-08-18", "close": 13350.9659, "volume": null}, {"date": "2022-08-19", "close": 13350.9659, "volume": null}, {"date": "2022-08-22", "close": 13350.9659, "volume": null}, {"date": "2022-08-23", "close": 13350.9659, "volume": null}, {"date": "2022-08-24", "close": 13350.9659, "volume": null}, {"date": "2022-08-25", "close": 13330.7167, "volume": 1.0}, {"date": "2022-08-26", "close": 13330.7167, "volume": null}, {"date": "2022-08-29", "close": 13330.7167, "volume": null}, {"date": "2022-08-30", "close": 13350.9659, "volume": null}, {"date": "2022-08-31", "close": 13350.9659, "volume": null}, {"date": "2022-09-01", "close": 13350.9659, "volume": null}, {"date": "2022-09-02", "close": 13337.4665, "volume": null}, {"date": "2022-09-06", "close": 13364.4654, "volume": 31.0}, {"date": "2022-09-07", "close": 13377.9649, "volume": 45.0}, {"date": "2022-09-08", "close": 13377.9649, "volume": 8.0}, {"date": "2022-09-09", "close": 13391.4643, "volume": null}, {"date": "2022-09-12", "close": 13391.4643, "volume": null}, {"date": "2022-09-13", "close": 13364.4654, "volume": 9.0}, {"date": "2022-09-14", "close": 13364.4654, "volume": null}, {"date": "2022-09-15", "close": 13377.9649, "volume": 6.0}, {"date": "2022-09-16", "close": 13377.9649, "volume": 1.0}, {"date": "2022-09-19", "close": 13377.9649, "volume": 1.0}, {"date": "2022-09-20", "close": 13377.9649, "volume": null}, {"date": "2022-09-21", "close": 13391.4643, "volume": 26.0}, {"date": "2022-09-22", "close": 13391.4643, "volume": 1.0}, {"date": "2022-09-23", "close": 13391.4643, "volume": 15.0}, {"date": "2022-09-26", "close": 13377.9649, "volume": null}, {"date": "2022-09-27", "close": 13377.9649, "volume": 1.0}, {"date": "2022-09-28", "close": 13391.4643, "volume": 14.0}, {"date": "2022-09-29", "close": 13391.4643, "volume": 1.0}, {"date": "2022-09-30", "close": 13404.9638, "volume": 46.0}, {"date": "2022-10-03", "close": 13404.9638, "volume": 10.0}, {"date": "2022-10-04", "close": 13404.9638, "volume": null}, {"date": "2022-10-05", "close": 13391.4643, "volume": 3.0}, {"date": "2022-10-06", "close": 13423.323, "volume": 6.0}, {"date": "2022-10-07", "close": 13423.323, "volume": null}, {"date": "2022-10-10", "close": 13404.9638, "volume": 2.0}, {"date": "2022-10-11", "close": 13404.9638, "volume": 7.0}, {"date": "2022-10-12", "close": 13431.9627, "volume": null}, {"date": "2022-10-13", "close": 13431.9627, "volume": 8.0}, {"date": "2022-10-14", "close": 13431.9627, "volume": null}, {"date": "2022-10-17", "close": 13431.9627, "volume": 135.0}, {"date": "2022-10-18", "close": 13431.9627, "volume": null}, {"date": "2022-10-19", "close": 13458.9616, "volume": 26.0}, {"date": "2022-10-20", "close": 13458.9616, "volume": null}, {"date": "2022-10-21", "close": 13458.9616, "volume": null}, {"date": "2022-10-24", "close": 13472.4611, "volume": 136.0}, {"date": "2022-10-25", "close": 13458.9616, "volume": 7.0}, {"date": "2022-10-26", "close": 13458.9616, "volume": null}, {"date": "2022-10-27", "close": 13458.9616, "volume": null}, {"date": "2022-10-28", "close": 13472.4611, "volume": 142.0}, {"date": "2022-10-31", "close": 13472.4611, "volume": null}, {"date": "2022-11-01", "close": 13485.9605, "volume": 27.0}, {"date": "2022-11-02", "close": 13485.9605, "volume": 3.0}, {"date": "2022-11-03", "close": 13485.9605, "volume": null}, {"date": "2022-11-04", "close": 13499.46, "volume": 19.0}, {"date": "2022-11-07", "close": 13499.46, "volume": 383.0}, {"date": "2022-11-08", "close": 13499.46, "volume": null}, {"date": "2022-11-09", "close": 13512.9595, "volume": 17.0}, {"date": "2022-11-10", "close": 13512.9595, "volume": 5.0}, {"date": "2022-11-11", "close": 13512.9595, "volume": 12.0}, {"date": "2022-11-14", "close": 13512.9595, "volume": null}, {"date": "2022-11-15", "close": 13526.4589, "volume": 32.0}, {"date": "2022-11-16", "close": 13526.4589, "volume": null}, {"date": "2022-11-17", "close": 13526.4589, "volume": 15.0}, {"date": "2022-11-18", "close": 13526.4589, "volume": null}, {"date": "2022-11-21", "close": 13526.4589, "volume": null}, {"date": "2022-11-22", "close": 13531.3187, "volume": null}, {"date": "2022-11-23", "close": 13526.4589, "volume": 45.0}, {"date": "2022-11-25", "close": 13526.4589, "volume": 43.0}, {"date": "2022-11-28", "close": 13526.4589, "volume": null}, {"date": "2022-11-29", "close": 13526.4589, "volume": 1.0}, {"date": "2022-11-30", "close": 13526.4589, "volume": null}, {"date": "2022-12-01", "close": 13526.4589, "volume": null}, {"date": "2022-12-02", "close": 13526.4589, "volume": null}, {"date": "2022-12-05", "close": 13526.4589, "volume": null}, {"date": "2022-12-06", "close": 13526.4589, "volume": 1.0}, {"date": "2022-12-07", "close": 13526.4589, "volume": null}, {"date": "2022-12-08", "close": 13526.4589, "volume": null}, {"date": "2022-12-09", "close": 13526.4589, "volume": null}, {"date": "2022-12-12", "close": 13526.4589, "volume": 2.0}, {"date": "2022-12-13", "close": 13526.4589, "volume": 4.0}, {"date": "2022-12-14", "close": 13526.4589, "volume": null}, {"date": "2022-12-15", "close": 13566.9573, "volume": 1.0}, {"date": "2022-12-16", "close": 13566.9573, "volume": 40.0}, {"date": "2022-12-19", "close": 13580.4568, "volume": 167.0}, {"date": "2022-12-20", "close": 13593.9562, "volume": 6.0}, {"date": "2022-12-21", "close": 13593.9562, "volume": null}, {"date": "2022-12-22", "close": 13593.9562, "volume": null}, {"date": "2022-12-23", "close": 13593.9562, "volume": 6.0}, {"date": "2022-12-27", "close": 13593.9562, "volume": null}, {"date": "2022-12-28", "close": 13647.9541, "volume": 5.0}, {"date": "2022-12-29", "close": 13647.9541, "volume": null}, {"date": "2022-12-30", "close": 13593.9562, "volume": 3.0}, {"date": "2023-01-03", "close": 13647.9541, "volume": null}, {"date": "2023-01-04", "close": 13647.9541, "volume": null}, {"date": "2023-01-05", "close": 13647.9541, "volume": null}, {"date": "2023-01-06", "close": 13647.9541, "volume": null}, {"date": "2023-01-09", "close": 13647.9541, "volume": 19.0}, {"date": "2023-01-10", "close": 13647.9541, "volume": null}, {"date": "2023-01-11", "close": 13647.9541, "volume": null}, {"date": "2023-01-12", "close": 13647.9541, "volume": null}, {"date": "2023-01-13", "close": 13652.1389, "volume": 8.0}, {"date": "2023-01-17", "close": 13668.2032, "volume": 1.0}, {"date": "2023-01-18", "close": 13668.2032, "volume": null}, {"date": "2023-01-19", "close": 13668.2032, "volume": null}, {"date": "2023-01-20", "close": 13661.4535, "volume": null}, {"date": "2023-01-23", "close": 13661.4535, "volume": null}, {"date": "2023-01-24", "close": 13661.4535, "volume": null}, {"date": "2023-01-25", "close": 13661.4535, "volume": 1.0}, {"date": "2023-01-26", "close": 13701.9519, "volume": 39.0}, {"date": "2023-01-27", "close": 13715.4514, "volume": 83.0}, {"date": "2023-01-30", "close": 13712.0765, "volume": 41.0}, {"date": "2023-01-31", "close": 13701.9519, "volume": 26.0}, {"date": "2023-02-01", "close": 13742.4503, "volume": 502.0}, {"date": "2023-02-02", "close": 13728.9508, "volume": 221.0}, {"date": "2023-02-03", "close": 13719.7712, "volume": 24.0}, {"date": "2023-02-06", "close": 13742.4503, "volume": 14.0}, {"date": "2023-02-07", "close": 13742.4503, "volume": 1.0}, {"date": "2023-02-08", "close": 13715.4514, "volume": 2.0}, {"date": "2023-02-09", "close": 13715.4514, "volume": 1.0}, {"date": "2023-02-10", "close": 13715.4514, "volume": 2.0}, {"date": "2023-02-13", "close": 13769.4492, "volume": 6.0}, {"date": "2023-02-14", "close": 13769.4492, "volume": null}, {"date": "2023-02-15", "close": 13755.9497, "volume": 1.0}, {"date": "2023-02-16", "close": 13715.4514, "volume": null}, {"date": "2023-02-17", "close": 13701.9519, "volume": null}, {"date": "2023-02-21", "close": 13722.2011, "volume": 4.0}, {"date": "2023-02-22", "close": 13722.2011, "volume": null}, {"date": "2023-02-23", "close": 13722.2011, "volume": null}, {"date": "2023-02-24", "close": 13722.2011, "volume": null}, {"date": "2023-02-27", "close": 13715.4514, "volume": null}, {"date": "2023-02-28", "close": 13715.4514, "volume": null}, {"date": "2023-03-01", "close": 13715.5863, "volume": null}, {"date": "2023-03-02", "close": 13715.5863, "volume": null}, {"date": "2023-03-03", "close": 13715.5863, "volume": null}, {"date": "2023-03-06", "close": 13742.4503, "volume": 2.0}, {"date": "2023-03-07", "close": 13742.4503, "volume": null}, {"date": "2023-03-08", "close": 13755.9497, "volume": 9.0}, {"date": "2023-03-09", "close": 13782.9487, "volume": 9.0}, {"date": "2023-03-10", "close": 13782.9487, "volume": null}, {"date": "2023-03-13", "close": 13782.9487, "volume": null}, {"date": "2023-03-14", "close": 13782.9487, "volume": null}, {"date": "2023-03-15", "close": 13782.9487, "volume": null}, {"date": "2023-03-16", "close": 13782.9487, "volume": null}, {"date": "2023-03-17", "close": 13742.4503, "volume": 76.0}, {"date": "2023-03-20", "close": 13742.4503, "volume": null}, {"date": "2023-03-21", "close": 13850.446, "volume": 19.0}, {"date": "2023-03-22", "close": 13850.446, "volume": 8.0}, {"date": "2023-03-23", "close": 13850.446, "volume": null}, {"date": "2023-03-24", "close": 13850.446, "volume": null}, {"date": "2023-03-27", "close": 13850.446, "volume": 6.0}, {"date": "2023-03-28", "close": 13890.9443, "volume": 2.0}, {"date": "2023-03-29", "close": 13890.9443, "volume": null}, {"date": "2023-03-30", "close": 13877.4449, "volume": null}, {"date": "2023-03-31", "close": 13877.4449, "volume": null}, {"date": "2023-04-03", "close": 13904.4438, "volume": 1.0}, {"date": "2023-04-04", "close": 13917.9433, "volume": 1.0}, {"date": "2023-04-05", "close": 13917.9433, "volume": 2.0}, {"date": "2023-04-06", "close": 14228.4308, "volume": null}, {"date": "2023-04-10", "close": 14228.4308, "volume": null}, {"date": "2023-04-11", "close": 14228.4308, "volume": null}, {"date": "2023-04-12", "close": 14228.4308, "volume": null}, {"date": "2023-04-13", "close": 14228.4308, "volume": null}, {"date": "2023-04-14", "close": 14228.4308, "volume": null}, {"date": "2023-04-17", "close": 14228.4308, "volume": null}, {"date": "2023-04-18", "close": 14228.4308, "volume": null}, {"date": "2023-04-19", "close": 13904.4438, "volume": 2.0}, {"date": "2023-04-20", "close": 13904.4438, "volume": null}, {"date": "2023-04-21", "close": 13904.4438, "volume": null}, {"date": "2023-04-24", "close": 13890.9443, "volume": 1.0}, {"date": "2023-04-25", "close": 13890.9443, "volume": null}, {"date": "2023-04-26", "close": 13890.9443, "volume": null}, {"date": "2023-04-27", "close": 13890.9443, "volume": null}, {"date": "2023-04-28", "close": 13890.9443, "volume": null}, {"date": "2023-05-01", "close": 13890.9443, "volume": null}, {"date": "2023-05-02", "close": 13931.4427, "volume": 3.0}, {"date": "2023-05-03", "close": 13931.4427, "volume": null}, {"date": "2023-05-04", "close": 13931.4427, "volume": null}, {"date": "2023-05-05", "close": 13931.4427, "volume": null}, {"date": "2023-05-08", "close": 13958.4416, "volume": 1.0}, {"date": "2023-05-09", "close": 13958.4416, "volume": null}, {"date": "2023-05-10", "close": 13958.4416, "volume": null}, {"date": "2023-05-11", "close": 13944.9422, "volume": 1.0}, {"date": "2023-05-12", "close": 13944.9422, "volume": null}, {"date": "2023-05-15", "close": 13944.9422, "volume": null}, {"date": "2023-05-16", "close": 13944.9422, "volume": null}, {"date": "2023-05-17", "close": 13944.9422, "volume": null}, {"date": "2023-05-18", "close": 13944.9422, "volume": null}, {"date": "2023-05-19", "close": 13944.9422, "volume": null}, {"date": "2023-05-22", "close": 13944.9422, "volume": null}, {"date": "2023-05-23", "close": 13944.9422, "volume": null}, {"date": "2023-05-24", "close": 13944.9422, "volume": null}, {"date": "2023-05-25", "close": 13958.4416, "volume": 1.0}, {"date": "2023-05-26", "close": 13958.4416, "volume": null}, {"date": "2023-05-30", "close": 13958.4416, "volume": null}, {"date": "2023-05-31", "close": 13958.4416, "volume": null}, {"date": "2023-06-01", "close": 13958.4416, "volume": null}, {"date": "2023-06-02", "close": 13958.4416, "volume": null}, {"date": "2023-06-05", "close": 13958.4416, "volume": null}, {"date": "2023-06-06", "close": 13958.4416, "volume": null}, {"date": "2023-06-07", "close": 13958.4416, "volume": null}, {"date": "2023-06-08", "close": 13958.4416, "volume": null}, {"date": "2023-06-09", "close": 13958.4416, "volume": null}, {"date": "2023-06-12", "close": 13958.4416, "volume": null}, {"date": "2023-06-13", "close": 13958.4416, "volume": null}, {"date": "2023-06-14", "close": 13958.4416, "volume": null}, {"date": "2023-06-15", "close": 13958.4416, "volume": null}, {"date": "2023-06-16", "close": 13958.4416, "volume": null}, {"date": "2023-06-20", "close": 14025.9389, "volume": 1.0}, {"date": "2023-06-21", "close": 14025.9389, "volume": null}, {"date": "2023-06-22", "close": 14093.4362, "volume": null}, {"date": "2023-06-23", "close": 14106.9357, "volume": 4.0}, {"date": "2023-06-26", "close": 14106.9357, "volume": null}, {"date": "2023-06-27", "close": 14160.9335, "volume": 1.0}, {"date": "2023-06-28", "close": 14160.9335, "volume": null}, {"date": "2023-06-29", "close": 14160.9335, "volume": null}, {"date": "2023-06-30", "close": 14214.9314, "volume": null}, {"date": "2023-07-03", "close": 14214.9314, "volume": null}, {"date": "2023-07-05", "close": 14241.9303, "volume": null}, {"date": "2023-07-06", "close": 14309.2926, "volume": 5.0}, {"date": "2023-07-07", "close": 14326.8419, "volume": 3.0}, {"date": "2023-07-10", "close": 14376.7899, "volume": 8.0}, {"date": "2023-07-11", "close": 14390.2894, "volume": 8.0}, {"date": "2023-07-12", "close": 14322.9271, "volume": 10.0}, {"date": "2023-07-13", "close": 14322.9271, "volume": null}, {"date": "2023-07-14", "close": 14322.9271, "volume": null}, {"date": "2023-07-17", "close": 14322.9271, "volume": null}, {"date": "2023-07-18", "close": 14322.9271, "volume": null}, {"date": "2023-07-19", "close": 14322.9271, "volume": null}, {"date": "2023-07-20", "close": 14282.4287, "volume": 6.0}, {"date": "2023-07-21", "close": 14282.4287, "volume": null}, {"date": "2023-07-24", "close": 14282.4287, "volume": null}, {"date": "2023-07-25", "close": 14349.791, "volume": null}, {"date": "2023-07-26", "close": 14363.4254, "volume": 3.0}, {"date": "2023-07-27", "close": 14349.926, "volume": 1.0}, {"date": "2023-07-28", "close": 14349.926, "volume": null}, {"date": "2023-07-31", "close": 14370.1752, "volume": 1.0}, {"date": "2023-08-01", "close": 14363.4254, "volume": 194.0}, {"date": "2023-08-02", "close": 14417.4233, "volume": 42.0}, {"date": "2023-08-03", "close": 14430.7877, "volume": 1.0}, {"date": "2023-08-04", "close": 14430.7877, "volume": null}, {"date": "2023-08-07", "close": 14403.9238, "volume": 1.0}, {"date": "2023-08-08", "close": 14417.4233, "volume": 3.0}, {"date": "2023-08-09", "close": 14430.9227, "volume": 24.0}, {"date": "2023-08-10", "close": 14363.4254, "volume": null}, {"date": "2023-08-11", "close": 14363.4254, "volume": null}, {"date": "2023-08-14", "close": 15389.3844, "volume": null}, {"date": "2023-08-15", "close": 15389.3844, "volume": null}, {"date": "2023-08-16", "close": 14593.0512, "volume": 1.0}, {"date": "2023-08-17", "close": 14444.4222, "volume": null}, {"date": "2023-08-18", "close": 14457.9217, "volume": 2.0}, {"date": "2023-08-21", "close": 14538.9184, "volume": 1.0}, {"date": "2023-08-22", "close": 14538.9184, "volume": null}, {"date": "2023-08-23", "close": 14430.9227, "volume": 78.0}, {"date": "2023-08-24", "close": 14430.9227, "volume": null}, {"date": "2023-08-25", "close": 14430.9227, "volume": null}, {"date": "2023-08-28", "close": 14430.9227, "volume": null}, {"date": "2023-08-29", "close": 14430.9227, "volume": null}, {"date": "2023-08-30", "close": 14511.9195, "volume": 15.0}, {"date": "2023-08-31", "close": 14511.9195, "volume": null}, {"date": "2023-09-01", "close": 14579.4168, "volume": 20.0}, {"date": "2023-09-05", "close": 14525.419, "volume": 1.0}, {"date": "2023-09-06", "close": 14525.419, "volume": null}, {"date": "2023-09-07", "close": 14525.419, "volume": null}, {"date": "2023-09-08", "close": 14525.419, "volume": null}, {"date": "2023-09-11", "close": 14619.9152, "volume": 6.0}, {"date": "2023-09-12", "close": 14646.9141, "volume": 2.0}, {"date": "2023-09-13", "close": 14660.4136, "volume": 1.0}, {"date": "2023-09-14", "close": 14660.4136, "volume": null}, {"date": "2023-09-15", "close": 14660.4136, "volume": null}, {"date": "2023-09-18", "close": 14673.913, "volume": null}, {"date": "2023-09-19", "close": 14673.913, "volume": null}, {"date": "2023-09-20", "close": 14673.913, "volume": null}, {"date": "2023-09-21", "close": 14673.913, "volume": null}, {"date": "2023-09-22", "close": 14673.913, "volume": null}, {"date": "2023-09-25", "close": 14673.913, "volume": null}, {"date": "2023-09-26", "close": 14673.913, "volume": null}, {"date": "2023-09-27", "close": 14673.913, "volume": null}, {"date": "2023-09-28", "close": 14673.913, "volume": null}, {"date": "2023-09-29", "close": 14673.913, "volume": null}, {"date": "2023-10-02", "close": 14673.913, "volume": null}, {"date": "2023-10-03", "close": 14673.913, "volume": null}, {"date": "2023-10-04", "close": 14673.913, "volume": null}, {"date": "2023-10-05", "close": 14673.913, "volume": null}, {"date": "2023-10-06", "close": 14673.913, "volume": null}, {"date": "2023-10-09", "close": 14673.913, "volume": null}, {"date": "2023-10-10", "close": 14673.913, "volume": 3.0}, {"date": "2023-10-11", "close": 14673.913, "volume": null}, {"date": "2023-10-12", "close": 14673.913, "volume": null}, {"date": "2023-10-13", "close": 14673.913, "volume": null}, {"date": "2023-10-16", "close": 14673.913, "volume": null}, {"date": "2023-10-17", "close": 14673.913, "volume": null}, {"date": "2023-10-18", "close": 14646.9141, "volume": null}, {"date": "2023-10-19", "close": 14673.913, "volume": null}, {"date": "2023-10-20", "close": 14673.913, "volume": 1.0}, {"date": "2023-10-23", "close": 14673.913, "volume": null}, {"date": "2023-10-24", "close": 14673.913, "volume": null}, {"date": "2023-10-25", "close": 14673.913, "volume": null}, {"date": "2023-10-26", "close": 14673.913, "volume": null}, {"date": "2023-10-27", "close": 14646.9141, "volume": null}, {"date": "2023-10-30", "close": 14673.913, "volume": null}, {"date": "2023-10-31", "close": 14646.9141, "volume": null}, {"date": "2023-11-01", "close": 14646.9141, "volume": null}, {"date": "2023-11-02", "close": 14646.9141, "volume": null}, {"date": "2023-11-03", "close": 14646.9141, "volume": null}, {"date": "2023-11-06", "close": 14646.9141, "volume": null}, {"date": "2023-11-07", "close": 14646.9141, "volume": null}, {"date": "2023-11-08", "close": 14646.9141, "volume": null}, {"date": "2023-11-09", "close": 14646.9141, "volume": null}, {"date": "2023-11-10", "close": 14646.9141, "volume": null}, {"date": "2023-11-13", "close": 14646.9141, "volume": null}, {"date": "2023-11-14", "close": 14646.9141, "volume": null}, {"date": "2023-11-15", "close": 14646.9141, "volume": null}, {"date": "2023-11-16", "close": 14646.9141, "volume": null}, {"date": "2023-11-17", "close": 14646.9141, "volume": null}, {"date": "2023-11-20", "close": 14646.9141, "volume": null}, {"date": "2023-11-21", "close": 14646.9141, "volume": null}, {"date": "2023-11-22", "close": 14646.9141, "volume": null}, {"date": "2023-11-24", "close": 14646.9141, "volume": null}, {"date": "2023-11-27", "close": 14646.9141, "volume": 3.0}, {"date": "2023-11-28", "close": 14646.9141, "volume": null}, {"date": "2023-11-29", "close": 14646.9141, "volume": null}, {"date": "2023-11-30", "close": 14646.9141, "volume": null}, {"date": "2023-12-01", "close": 14646.9141, "volume": null}, {"date": "2023-12-04", "close": 14646.9141, "volume": null}, {"date": "2023-12-05", "close": 14646.9141, "volume": null}, {"date": "2023-12-06", "close": 14646.9141, "volume": null}, {"date": "2023-12-07", "close": 14646.9141, "volume": null}, {"date": "2023-12-08", "close": 14646.9141, "volume": null}, {"date": "2023-12-11", "close": 14646.9141, "volume": null}, {"date": "2023-12-12", "close": 14714.4114, "volume": 1.0}, {"date": "2023-12-13", "close": 14714.4114, "volume": null}, {"date": "2023-12-14", "close": 14714.4114, "volume": null}, {"date": "2023-12-15", "close": 14714.4114, "volume": null}, {"date": "2023-12-18", "close": 14714.4114, "volume": null}, {"date": "2023-12-19", "close": 14714.4114, "volume": null}, {"date": "2023-12-20", "close": 14714.4114, "volume": null}, {"date": "2023-12-21", "close": 14646.9141, "volume": 3.0}, {"date": "2023-12-22", "close": 14646.9141, "volume": null}, {"date": "2023-12-26", "close": 14646.9141, "volume": null}, {"date": "2023-12-27", "close": 14646.9141, "volume": null}, {"date": "2023-12-28", "close": 14646.9141, "volume": null}, {"date": "2023-12-29", "close": 14646.9141, "volume": null}, {"date": "2024-01-02", "close": 14714.4114, "volume": 1.0}, {"date": "2024-01-03", "close": 14714.4114, "volume": null}, {"date": "2024-01-04", "close": 14714.4114, "volume": null}, {"date": "2024-01-05", "close": 14714.4114, "volume": null}, {"date": "2024-01-08", "close": 14741.4103, "volume": 1.0}, {"date": "2024-01-09", "close": 14741.4103, "volume": null}, {"date": "2024-01-10", "close": 14876.6749, "volume": 57.0}, {"date": "2024-01-11", "close": 14876.6749, "volume": null}, {"date": "2024-01-12", "close": 14876.6749, "volume": null}, {"date": "2024-01-16", "close": 14876.6749, "volume": null}, {"date": "2024-01-17", "close": 14876.6749, "volume": null}, {"date": "2024-01-18", "close": 14876.6749, "volume": null}, {"date": "2024-01-19", "close": 14876.6749, "volume": null}, {"date": "2024-01-22", "close": 14876.6749, "volume": null}, {"date": "2024-01-23", "close": 14876.6749, "volume": null}, {"date": "2024-01-24", "close": 14822.4071, "volume": 1.0}, {"date": "2024-01-25", "close": 14822.4071, "volume": null}, {"date": "2024-01-26", "close": 14822.4071, "volume": null}, {"date": "2024-01-29", "close": 14822.4071, "volume": null}, {"date": "2024-01-30", "close": 14822.4071, "volume": null}, {"date": "2024-01-31", "close": 14822.4071, "volume": null}, {"date": "2024-02-01", "close": 14822.4071, "volume": null}, {"date": "2024-02-02", "close": 14822.4071, "volume": null}, {"date": "2024-02-05", "close": 14822.4071, "volume": null}, {"date": "2024-02-06", "close": 14822.4071, "volume": null}, {"date": "2024-02-07", "close": 14856.1557, "volume": 2.0}, {"date": "2024-02-08", "close": 14856.1557, "volume": null}, {"date": "2024-02-09", "close": 14856.1557, "volume": null}, {"date": "2024-02-12", "close": 14903.4038, "volume": null}, {"date": "2024-02-13", "close": 14916.9033, "volume": null}, {"date": "2024-02-14", "close": 14916.9033, "volume": null}, {"date": "2024-02-15", "close": 14916.9033, "volume": null}, {"date": "2024-02-16", "close": 14916.9033, "volume": null}, {"date": "2024-02-20", "close": 14916.9033, "volume": null}, {"date": "2024-02-21", "close": 14889.9044, "volume": null}, {"date": "2024-02-22", "close": 14916.9033, "volume": 16.0}, {"date": "2024-02-23", "close": 14916.9033, "volume": null}, {"date": "2024-02-26", "close": 14916.9033, "volume": null}, {"date": "2024-02-27", "close": 14916.9033, "volume": null}, {"date": "2024-02-28", "close": 14916.9033, "volume": null}, {"date": "2024-02-29", "close": 14916.9033, "volume": null}, {"date": "2024-03-01", "close": 14916.9033, "volume": null}, {"date": "2024-03-04", "close": 14985.7505, "volume": 5.0}, {"date": "2024-03-05", "close": 14985.7505, "volume": null}, {"date": "2024-03-06", "close": 15389.3844, "volume": null}, {"date": "2024-03-07", "close": 15375.8849, "volume": null}, {"date": "2024-03-08", "close": 15375.8849, "volume": null}, {"date": "2024-03-11", "close": 14997.9001, "volume": null}, {"date": "2024-03-12", "close": 14997.9001, "volume": null}, {"date": "2024-03-13", "close": 14997.9001, "volume": null}, {"date": "2024-03-14", "close": 14997.9001, "volume": null}, {"date": "2024-03-15", "close": 14997.9001, "volume": null}, {"date": "2024-03-18", "close": 14997.9001, "volume": null}, {"date": "2024-03-19", "close": 14997.9001, "volume": null}, {"date": "2024-03-20", "close": 14997.9001, "volume": null}, {"date": "2024-03-21", "close": 14997.9001, "volume": null}, {"date": "2024-03-22", "close": 14997.9001, "volume": null}, {"date": "2024-03-25", "close": 14997.9001, "volume": null}, {"date": "2024-03-26", "close": 15146.3941, "volume": null}, {"date": "2024-03-27", "close": 15146.3941, "volume": null}, {"date": "2024-03-28", "close": 15146.3941, "volume": null}, {"date": "2024-04-01", "close": 15146.3941, "volume": null}, {"date": "2024-04-02", "close": 15146.3941, "volume": null}, {"date": "2024-04-03", "close": 15146.3941, "volume": null}, {"date": "2024-04-04", "close": 15146.3941, "volume": null}, {"date": "2024-04-05", "close": 15065.3974, "volume": null}, {"date": "2024-04-08", "close": 15065.3974, "volume": null}, {"date": "2024-04-09", "close": 15065.3974, "volume": null}, {"date": "2024-04-10", "close": 15065.3974, "volume": null}, {"date": "2024-04-11", "close": 15065.3974, "volume": null}, {"date": "2024-04-12", "close": 15065.3974, "volume": null}, {"date": "2024-04-15", "close": 15146.3941, "volume": null}, {"date": "2024-04-16", "close": 14997.9001, "volume": null}, {"date": "2024-04-17", "close": 15146.3941, "volume": null}, {"date": "2024-04-18", "close": 15146.3941, "volume": null}, {"date": "2024-04-19", "close": 15146.3941, "volume": null}, {"date": "2024-04-22", "close": 15146.3941, "volume": null}, {"date": "2024-04-23", "close": 15146.3941, "volume": null}, {"date": "2024-04-24", "close": 15146.3941, "volume": null}, {"date": "2024-04-25", "close": 15146.3941, "volume": null}, {"date": "2024-04-26", "close": 15146.3941, "volume": null}, {"date": "2024-04-29", "close": 15294.8882, "volume": null}, {"date": "2024-04-30", "close": 15294.8882, "volume": null}, {"date": "2024-05-01", "close": 15294.8882, "volume": null}, {"date": "2024-05-02", "close": 15065.3974, "volume": null}, {"date": "2024-05-03", "close": 15065.3974, "volume": null}, {"date": "2024-05-06", "close": 15065.3974, "volume": null}, {"date": "2024-05-07", "close": 15065.3974, "volume": null}, {"date": "2024-05-08", "close": 15065.3974, "volume": null}, {"date": "2024-05-09", "close": 15065.3974, "volume": null}, {"date": "2024-05-10", "close": 15038.3984, "volume": 1.0}, {"date": "2024-05-13", "close": 15389.3844, "volume": null}, {"date": "2024-05-14", "close": 15389.3844, "volume": null}, {"date": "2024-05-15", "close": 15389.3844, "volume": null}, {"date": "2024-05-16", "close": 15389.3844, "volume": null}, {"date": "2024-05-17", "close": 15389.3844, "volume": null}, {"date": "2024-05-20", "close": 15389.3844, "volume": null}, {"date": "2024-05-21", "close": 15389.3844, "volume": null}, {"date": "2024-05-22", "close": 15186.8925, "volume": 1.0}, {"date": "2024-05-23", "close": 15186.8925, "volume": null}, {"date": "2024-05-24", "close": 15186.8925, "volume": null}, {"date": "2024-05-28", "close": 15186.8925, "volume": null}, {"date": "2024-05-29", "close": 15186.8925, "volume": null}, {"date": "2024-05-30", "close": 15186.8925, "volume": null}, {"date": "2024-05-31", "close": 15456.8817, "volume": 2.0}, {"date": "2024-06-03", "close": 15456.8817, "volume": null}, {"date": "2024-06-04", "close": 15456.8817, "volume": null}, {"date": "2024-06-05", "close": 15456.8817, "volume": null}, {"date": "2024-06-06", "close": 15456.8817, "volume": null}, {"date": "2024-06-07", "close": 15456.8817, "volume": null}, {"date": "2024-06-10", "close": 15456.8817, "volume": null}, {"date": "2024-06-11", "close": 15456.8817, "volume": null}, {"date": "2024-06-12", "close": 15456.8817, "volume": null}, {"date": "2024-06-13", "close": 15456.8817, "volume": null}, {"date": "2024-06-14", "close": 15456.8817, "volume": null}, {"date": "2024-06-17", "close": 15456.8817, "volume": null}, {"date": "2024-06-18", "close": 15456.8817, "volume": null}, {"date": "2024-06-20", "close": 16482.8407, "volume": null}, {"date": "2024-06-21", "close": 15861.8655, "volume": null}, {"date": "2024-06-24", "close": 15861.8655, "volume": null}, {"date": "2024-06-25", "close": 15861.8655, "volume": null}, {"date": "2024-06-26", "close": 15861.8655, "volume": null}, {"date": "2024-06-27", "close": 15861.8655, "volume": null}, {"date": "2024-06-28", "close": 15861.8655, "volume": null}, {"date": "2024-07-01", "close": 15281.3887, "volume": null}, {"date": "2024-07-02", "close": 15281.3887, "volume": null}, {"date": "2024-07-03", "close": 15281.3887, "volume": null}, {"date": "2024-07-05", "close": 15281.3887, "volume": null}, {"date": "2024-07-08", "close": 16469.3412, "volume": null}, {"date": "2024-07-09", "close": 16469.3412, "volume": null}, {"date": "2024-07-10", "close": 16469.3412, "volume": null}, {"date": "2024-07-11", "close": 16469.3412, "volume": null}, {"date": "2024-07-12", "close": 16469.3412, "volume": null}, {"date": "2024-07-15", "close": 16469.2062, "volume": null}, {"date": "2024-07-16", "close": 16469.2062, "volume": null}, {"date": "2024-07-17", "close": 16469.2062, "volume": null}, {"date": "2024-07-18", "close": 16469.2062, "volume": null}, {"date": "2024-07-19", "close": 16361.3455, "volume": 2.0}, {"date": "2024-07-22", "close": 16037.3585, "volume": 2.0}, {"date": "2024-07-23", "close": 15915.8633, "volume": null}, {"date": "2024-07-24", "close": 15821.5021, "volume": 4.0}, {"date": "2024-07-25", "close": 15821.5021, "volume": null}, {"date": "2024-07-26", "close": 15780.8687, "volume": null}, {"date": "2024-07-29", "close": 15942.8623, "volume": 6.0}, {"date": "2024-07-30", "close": 15969.8612, "volume": 51.0}, {"date": "2024-07-31", "close": 16199.352, "volume": 1.0}, {"date": "2024-08-01", "close": 15794.3682, "volume": 1.0}, {"date": "2024-08-02", "close": 15267.8893, "volume": 2.0}, {"date": "2024-08-05", "close": 15929.3628, "volume": 4.0}, {"date": "2024-08-06", "close": 16469.3412, "volume": 7.0}, {"date": "2024-08-07", "close": 15983.3606, "volume": 6.0}, {"date": "2024-08-08", "close": 16604.3358, "volume": 1.0}, {"date": "2024-08-09", "close": 15656.5387, "volume": 8.0}, {"date": "2024-08-12", "close": 15888.8644, "volume": 4.0}, {"date": "2024-08-13", "close": 13971.9411, "volume": 54.0}, {"date": "2024-08-14", "close": 14714.4114, "volume": 5.0}, {"date": "2024-08-15", "close": 12770.4892, "volume": 44.0}, {"date": "2024-08-16", "close": 2632.3947, "volume": 2692.0}, {"date": "2024-08-19", "close": 3050.878, "volume": 1768.0}, {"date": "2024-08-20", "close": 2294.9082, "volume": 1147.0}, {"date": "2024-08-21", "close": 2470.4012, "volume": 720.0}, {"date": "2024-08-22", "close": 2348.906, "volume": 403.0}, {"date": "2024-08-23", "close": 1903.4239, "volume": 511.0}, {"date": "2024-08-26", "close": 2227.4109, "volume": 1810.0}, {"date": "2024-08-27", "close": 1943.9222, "volume": 411.0}, {"date": "2024-08-28", "close": 1984.4206, "volume": 1751.0}, {"date": "2024-08-29", "close": 2105.9158, "volume": 530.0}, {"date": "2024-08-30", "close": 1970.9212, "volume": 303.0}, {"date": "2024-09-03", "close": 1484.9406, "volume": 537.0}, {"date": "2024-09-04", "close": 1321.8671, "volume": 231.0}, {"date": "2024-09-05", "close": 1174.453, "volume": 224.0}, {"date": "2024-09-06", "close": 1185.1972, "volume": 131.0}, {"date": "2024-09-09", "close": 1322.8121, "volume": 1233.0}, {"date": "2024-09-10", "close": 1673.933, "volume": 25610.0}, {"date": "2024-09-11", "close": 1660.4336, "volume": 1598.0}, {"date": "2024-09-12", "close": 1484.9406, "volume": 425.0}, {"date": "2024-09-13", "close": 1363.4455, "volume": 239.0}, {"date": "2024-09-16", "close": 1246.8101, "volume": 261.0}, {"date": "2024-09-17", "close": 1293.9232, "volume": 118.0}, {"date": "2024-09-18", "close": 1151.2339, "volume": 177.0}, {"date": "2024-09-19", "close": 1079.9568, "volume": 278.0}, {"date": "2024-09-20", "close": 1174.453, "volume": 122.0}, {"date": "2024-09-23", "close": 1039.7284, "volume": 64.0}, {"date": "2024-09-24", "close": 870.4452, "volume": 15536.0}, {"date": "2024-09-25", "close": 903.5189, "volume": 830.0}, {"date": "2024-09-26", "close": 827.9219, "volume": 561.0}, {"date": "2024-09-27", "close": 783.105, "volume": 355.0}, {"date": "2024-09-30", "close": 708.9916, "volume": 290.0}, {"date": "2024-10-01", "close": 750.84, "volume": 44645.0}, {"date": "2024-10-02", "close": 731.6707, "volume": 1663.0}, {"date": "2024-10-03", "close": 721.0062, "volume": 720.0}, {"date": "2024-10-04", "close": 622.5951, "volume": 822.0}, {"date": "2024-10-07", "close": 548.2131, "volume": 586.0}, {"date": "2024-10-08", "close": 510.4146, "volume": 486.0}, {"date": "2024-10-09", "close": 449.532, "volume": 469.0}, {"date": "2024-10-10", "close": 422.6681, "volume": 372.0}, {"date": "2024-10-11", "close": 385.0046, "volume": 439.0}, {"date": "2024-10-14", "close": 400.124, "volume": 311.0}, {"date": "2024-10-15", "close": 409.7086, "volume": 311.0}, {"date": "2024-10-16", "close": 415.6484, "volume": 334.0}, {"date": "2024-10-17", "close": 471.9411, "volume": 638.0}, {"date": "2024-10-18", "close": 498.1301, "volume": 951.0}, {"date": "2024-10-21", "close": 453.4469, "volume": 751.0}, {"date": "2024-10-22", "close": 607.3407, "volume": 11102.0}, {"date": "2024-10-23", "close": 412.9485, "volume": 2797.0}, {"date": "2024-10-24", "close": 443.0523, "volume": 2040.0}, {"date": "2024-10-25", "close": 414.0284, "volume": 503.0}, {"date": "2024-10-28", "close": 398.2341, "volume": 429.0}, {"date": "2024-10-29", "close": 399.314, "volume": 429.0}, {"date": "2024-10-30", "close": 396.8841, "volume": 410.0}, {"date": "2024-10-31", "close": 398.2341, "volume": 222.0}, {"date": "2024-11-01", "close": 326.6869, "volume": 1282.0}, {"date": "2024-11-04", "close": 339.5114, "volume": 276.0}, {"date": "2024-11-05", "close": 355.8458, "volume": 311.0}, {"date": "2024-11-06", "close": 345.4512, "volume": 172.0}, {"date": "2024-11-07", "close": 374.205, "volume": 309.0}, {"date": "2024-11-08", "close": 354.2258, "volume": 161.0}, {"date": "2024-11-11", "close": 363.4055, "volume": 248.0}, {"date": "2024-11-12", "close": 356.1158, "volume": 163.0}, {"date": "2024-11-13", "close": 330.8718, "volume": 543.0}, {"date": "2024-11-14", "close": 301.9829, "volume": 341.0}, {"date": "2024-11-15", "close": 286.796, "volume": 197.0}, {"date": "2024-11-18", "close": 301.7129, "volume": 119.0}, {"date": "2024-11-19", "close": 305.3578, "volume": 147.0}, {"date": "2024-11-20", "close": 449.667, "volume": 148385.0}, {"date": "2024-11-21", "close": 432.5227, "volume": 4429.0}, {"date": "2024-11-22", "close": 414.4334, "volume": 1205.0}, {"date": "2024-11-25", "close": 415.1084, "volume": 924.0}, {"date": "2024-11-26", "close": 431.9827, "volume": 1362.0}, {"date": "2024-11-27", "close": 384.7346, "volume": 721.0}, {"date": "2024-11-29", "close": 418.4791, "volume": 2411.0}, {"date": "2024-12-02", "close": 466.4767, "volume": 1764.0}, {"date": "2024-12-03", "close": 428.9785, "volume": 597.0}, {"date": "2024-12-04", "close": 421.4789, "volume": 617.0}, {"date": "2024-12-05", "close": 464.9768, "volume": 26118.0}, {"date": "2024-12-06", "close": 412.4794, "volume": 1077.0}, {"date": "2024-12-09", "close": 401.9799, "volume": 549.0}, {"date": "2024-12-10", "close": 407.9796, "volume": 1174.0}, {"date": "2024-12-11", "close": 521.9739, "volume": 51579.0}, {"date": "2024-12-12", "close": 500.9749, "volume": 1676.0}, {"date": "2024-12-13", "close": 527.9736, "volume": 2581.0}, {"date": "2024-12-16", "close": 487.4756, "volume": 984.0}, {"date": "2024-12-17", "close": 434.9783, "volume": 1658.0}, {"date": "2024-12-18", "close": 320.984, "volume": 1266.0}, {"date": "2024-12-19", "close": 362.9819, "volume": 40255.0}, {"date": "2024-12-20", "close": 365.9817, "volume": 1761.0}, {"date": "2024-12-23", "close": 379.481, "volume": 1015.0}, {"date": "2024-12-24", "close": 383.9808, "volume": 1171.0}, {"date": "2024-12-26", "close": 332.9834, "volume": 1483.0}, {"date": "2024-12-27", "close": 314.9843, "volume": 1199.0}, {"date": "2024-12-30", "close": 340.483, "volume": 851.0}, {"date": "2024-12-31", "close": 301.4849, "volume": 1164.0}, {"date": "2025-01-02", "close": 298.4851, "volume": 542.0}, {"date": "2025-01-03", "close": 322.4839, "volume": 481.0}, {"date": "2025-01-06", "close": 338.983, "volume": 1194.0}, {"date": "2025-01-07", "close": 314.9843, "volume": 602.0}, {"date": "2025-01-08", "close": 290.9855, "volume": 574.0}, {"date": "2025-01-10", "close": 290.9855, "volume": 457.0}, {"date": "2025-01-13", "close": 277.4861, "volume": 48073.0}, {"date": "2025-01-14", "close": 265.4867, "volume": 1773.0}, {"date": "2025-01-15", "close": 233.9883, "volume": 57187.0}, {"date": "2025-01-16", "close": 140.993, "volume": 49965.0}, {"date": "2025-01-17", "close": 131.9934, "volume": 6456.0}, {"date": "2025-01-21", "close": 115.4942, "volume": 13495.0}, {"date": "2025-01-22", "close": 111.2494, "volume": 3870.0}, {"date": "2025-01-23", "close": 98.7101, "volume": 12061.0}, {"date": "2025-01-24", "close": 99.52, "volume": 4793.0}, {"date": "2025-01-27", "close": 86.9956, "volume": 5400.0}, {"date": "2025-01-28", "close": 202.4899, "volume": 1599779.0}, {"date": "2025-01-29", "close": 470.9765, "volume": 2203075.0}, {"date": "2025-01-30", "close": 307.4846, "volume": 96744.0}, {"date": "2025-01-31", "close": 284.9858, "volume": 61785.0}, {"date": "2025-02-03", "close": 235.4882, "volume": 15405.0}, {"date": "2025-02-04", "close": 187.4906, "volume": 20562.0}, {"date": "2025-02-05", "close": 205.4897, "volume": 60837.0}, {"date": "2025-02-06", "close": 215.9892, "volume": 51330.0}, {"date": "2025-02-07", "close": 188.9906, "volume": 9264.0}, {"date": "2025-02-10", "close": 196.4902, "volume": 11712.0}, {"date": "2025-02-11", "close": 206.9896, "volume": 16612.0}, {"date": "2025-02-12", "close": 202.4899, "volume": 3938.0}, {"date": "2025-02-13", "close": 190.4905, "volume": 5560.0}, {"date": "2025-02-14", "close": 161.9919, "volume": 10691.0}, {"date": "2025-02-18", "close": 154.4923, "volume": 4150.0}, {"date": "2025-02-19", "close": 148.1476, "volume": 5245.0}, {"date": "2025-02-20", "close": 133.4933, "volume": 3814.0}, {"date": "2025-02-21", "close": 126.7287, "volume": 3233.0}, {"date": "2025-02-24", "close": 112.4944, "volume": 2585.0}, {"date": "2025-02-25", "close": 184.4908, "volume": 584949.0}, {"date": "2025-02-26", "close": 172.4914, "volume": 23376.0}, {"date": "2025-02-27", "close": 166.4917, "volume": 8881.0}, {"date": "2025-02-28", "close": 160.492, "volume": 4304.0}, {"date": "2025-03-03", "close": 157.4921, "volume": 5488.0}, {"date": "2025-03-04", "close": 166.4917, "volume": 4628.0}, {"date": "2025-03-05", "close": 217.4891, "volume": 567041.0}, {"date": "2025-03-06", "close": 181.4909, "volume": 14794.0}, {"date": "2025-03-07", "close": 199.49, "volume": 9739.0}, {"date": "2025-03-10", "close": 205.4897, "volume": 6193.0}, {"date": "2025-03-11", "close": 188.9906, "volume": 5768.0}, {"date": "2025-03-12", "close": 206.9896, "volume": 3653.0}, {"date": "2025-03-13", "close": 191.9904, "volume": 3238.0}, {"date": "2025-03-14", "close": 196.4902, "volume": 2944.0}, {"date": "2025-03-17", "close": 191.9904, "volume": 57246.0}, {"date": "2025-03-18", "close": 187.4906, "volume": 3807.0}, {"date": "2025-03-19", "close": 166.4917, "volume": 3982.0}, {"date": "2025-03-20", "close": 166.4917, "volume": 2224.0}, {"date": "2025-03-21", "close": 170.9914, "volume": 2273.0}, {"date": "2025-03-24", "close": 167.9916, "volume": 2144.0}, {"date": "2025-03-25", "close": 178.4911, "volume": 1366.0}, {"date": "2025-03-26", "close": 173.9913, "volume": 1071.0}, {"date": "2025-03-27", "close": 176.9912, "volume": 1214.0}, {"date": "2025-03-28", "close": 175.4912, "volume": 1734.0}, {"date": "2025-03-31", "close": 164.9918, "volume": 1735.0}, {"date": "2025-04-01", "close": 155.9922, "volume": 959.0}, {"date": "2025-04-02", "close": 148.7926, "volume": 1464.0}, {"date": "2025-04-03", "close": 140.993, "volume": 1337.0}, {"date": "2025-04-04", "close": 129.3985, "volume": 2050.0}, {"date": "2025-04-07", "close": 113.9943, "volume": 1780.0}, {"date": "2025-04-08", "close": 107.8071, "volume": 2504.0}, {"date": "2025-04-09", "close": 125.2587, "volume": 3318.0}, {"date": "2025-04-10", "close": 123.5938, "volume": 930.0}, {"date": "2025-04-11", "close": 126.7437, "volume": 445.0}, {"date": "2025-04-14", "close": 127.8086, "volume": 973.0}, {"date": "2025-04-15", "close": 118.4941, "volume": 931.0}, {"date": "2025-04-16", "close": 115.6742, "volume": 927.0}, {"date": "2025-04-17", "close": 112.4944, "volume": 666.0}, {"date": "2025-04-21", "close": 108.2496, "volume": 1200.0}, {"date": "2025-04-22", "close": 105.4447, "volume": 962.0}, {"date": "2025-04-23", "close": 154.4923, "volume": 447691.0}, {"date": "2025-04-24", "close": 139.493, "volume": 11768.0}, {"date": "2025-04-25", "close": 140.138, "volume": 2856.0}, {"date": "2025-04-28", "close": 135.7582, "volume": 2514.0}, {"date": "2025-04-29", "close": 134.9933, "volume": 1306.0}, {"date": "2025-04-30", "close": 147.7126, "volume": 2137.0}, {"date": "2025-05-01", "close": 149.9925, "volume": 2160.0}, {"date": "2025-05-02", "close": 149.9925, "volume": 1115.0}, {"date": "2025-05-05", "close": 152.9924, "volume": 662.0}, {"date": "2025-05-06", "close": 146.5577, "volume": 850.0}, {"date": "2025-05-07", "close": 147.7426, "volume": 3723.0}, {"date": "2025-05-08", "close": 149.0775, "volume": 1266.0}, {"date": "2025-05-09", "close": 147.7126, "volume": 835.0}, {"date": "2025-05-12", "close": 149.8275, "volume": 1313.0}, {"date": "2025-05-13", "close": 145.5227, "volume": 794.0}, {"date": "2025-05-14", "close": 144.0678, "volume": 1268.0}, {"date": "2025-05-15", "close": 144.6978, "volume": 1042.0}, {"date": "2025-05-16", "close": 137.3931, "volume": 1385.0}, {"date": "2025-05-19", "close": 139.988, "volume": 1604.0}, {"date": "2025-05-20", "close": 135.6232, "volume": 856.0}, {"date": "2025-05-21", "close": 138.0981, "volume": 35946.0}, {"date": "2025-05-22", "close": 147.8476, "volume": 4704.0}, {"date": "2025-05-23", "close": 155.9922, "volume": 4556.0}, {"date": "2025-05-27", "close": 151.4924, "volume": 3457.0}, {"date": "2025-05-28", "close": 144.5928, "volume": 2203.0}, {"date": "2025-05-29", "close": 143.9928, "volume": 83630.0}, {"date": "2025-05-30", "close": 155.9922, "volume": 8151.0}, {"date": "2025-06-02", "close": 143.9928, "volume": 3646.0}, {"date": "2025-06-03", "close": 142.5679, "volume": 859.0}, {"date": "2025-06-04", "close": 142.4779, "volume": 1832.0}, {"date": "2025-06-05", "close": 138.2181, "volume": 2014.0}, {"date": "2025-06-06", "close": 141.8629, "volume": 1791.0}, {"date": "2025-06-09", "close": 140.138, "volume": 1568.0}, {"date": "2025-06-10", "close": 140.993, "volume": 985.0}, {"date": "2025-06-11", "close": 136.7632, "volume": 1179.0}, {"date": "2025-06-12", "close": 132.8334, "volume": 1490.0}, {"date": "2025-06-13", "close": 131.1834, "volume": 920.0}, {"date": "2025-06-16", "close": 126.2637, "volume": 682.0}, {"date": "2025-06-17", "close": 120.849, "volume": 1713.0}, {"date": "2025-06-18", "close": 122.9938, "volume": 661.0}, {"date": "2025-06-20", "close": 122.2439, "volume": 986.0}, {"date": "2025-06-23", "close": 122.3939, "volume": 382.0}, {"date": "2025-06-24", "close": 122.9938, "volume": 544.0}, {"date": "2025-06-25", "close": 120.069, "volume": 608.0}, {"date": "2025-06-26", "close": 121.6439, "volume": 1173.0}, {"date": "2025-06-27", "close": 119.844, "volume": 352.0}, {"date": "2025-06-30", "close": 121.4939, "volume": 343.0}, {"date": "2025-07-01", "close": 120.339, "volume": 313.0}, {"date": "2025-07-02", "close": 120.804, "volume": 424.0}, {"date": "2025-07-03", "close": 121.6439, "volume": 713.0}, {"date": "2025-07-07", "close": 122.0939, "volume": 826.0}, {"date": "2025-07-08", "close": 121.4939, "volume": 1392.0}, {"date": "2025-07-09", "close": 136.4782, "volume": 74901.0}, {"date": "2025-07-10", "close": 123.8788, "volume": 4816.0}, {"date": "2025-07-11", "close": 118.5091, "volume": 2029.0}, {"date": "2025-07-14", "close": 116.8442, "volume": 1672.0}, {"date": "2025-07-15", "close": 114.0093, "volume": 1270.0}, {"date": "2025-07-16", "close": 104.2448, "volume": 4431.0}, {"date": "2025-07-17", "close": 128.9786, "volume": 7125.0}, {"date": "2025-07-18", "close": 124.1788, "volume": 1345.0}, {"date": "2025-07-21", "close": 123.7138, "volume": 2389.0}, {"date": "2025-07-22", "close": 126.7437, "volume": 773.0}, {"date": "2025-07-23", "close": 132.1884, "volume": 1173.0}, {"date": "2025-07-24", "close": 126.2937, "volume": 895.0}, {"date": "2025-07-25", "close": 129.5335, "volume": 1053.0}, {"date": "2025-07-28", "close": 131.2434, "volume": 1672.0}, {"date": "2025-07-29", "close": 124.1, "volume": 4318.0}, {"date": "2025-07-30", "close": 113.2, "volume": 3061.0}, {"date": "2025-07-31", "close": 149.4, "volume": 207381.0}, {"date": "2025-08-01", "close": 92.8, "volume": 36035.0}, {"date": "2025-08-04", "close": 90.4, "volume": 9527.0}, {"date": "2025-08-05", "close": 88.6, "volume": 3487.0}, {"date": "2025-08-06", "close": 83.11, "volume": 3712.0}, {"date": "2025-08-07", "close": 85.8, "volume": 2968.0}, {"date": "2025-08-08", "close": 82.3, "volume": 1795.0}, {"date": "2025-08-11", "close": 76.0, "volume": 5417.0}, {"date": "2025-08-12", "close": 72.5, "volume": 4092.0}, {"date": "2025-08-13", "close": 74.0, "volume": 3824.0}, {"date": "2025-08-14", "close": 73.6, "volume": 1468.0}, {"date": "2025-08-15", "close": 72.4, "volume": 1087.0}, {"date": "2025-08-18", "close": 74.8, "volume": 1393.0}, {"date": "2025-08-19", "close": 71.15, "volume": 1408.0}, {"date": "2025-08-20", "close": 68.2, "volume": 2836.0}, {"date": "2025-08-21", "close": 68.0, "volume": 2780.0}, {"date": "2025-08-22", "close": 71.8, "volume": 2638.0}, {"date": "2025-08-25", "close": 71.301, "volume": 2170.0}, {"date": "2025-08-26", "close": 72.0, "volume": 1246.0}, {"date": "2025-08-27", "close": 72.6, "volume": 1701.0}, {"date": "2025-08-28", "close": 77.35, "volume": 3207.0}, {"date": "2025-08-29", "close": 73.2, "volume": 1906.0}, {"date": "2025-09-02", "close": 72.127, "volume": 948.0}, {"date": "2025-09-03", "close": 71.434, "volume": 1561.0}, {"date": "2025-09-04", "close": 70.0, "volume": 2015.0}, {"date": "2025-09-05", "close": 71.5, "volume": 1111.0}, {"date": "2025-09-08", "close": 71.0, "volume": 2511.0}, {"date": "2025-09-09", "close": 50.6, "volume": 19379.0}, {"date": "2025-09-10", "close": 44.85, "volume": 16589.0}, {"date": "2025-09-11", "close": 49.3, "volume": 1785876.0}, {"date": "2025-09-12", "close": 40.7, "volume": 116547.0}, {"date": "2025-09-15", "close": 36.1, "volume": 53354.0}, {"date": "2025-09-16", "close": 35.3, "volume": 24746.0}, {"date": "2025-09-17", "close": 35.7, "volume": 25980.0}, {"date": "2025-09-18", "close": 36.1, "volume": 14619.0}, {"date": "2025-09-19", "close": 35.0, "volume": 12491.0}, {"date": "2025-09-22", "close": 36.3, "volume": 23121.0}, {"date": "2025-09-23", "close": 36.0, "volume": 9618.0}, {"date": "2025-09-24", "close": 38.55, "volume": 14533.0}, {"date": "2025-09-25", "close": 37.7, "volume": 10936.0}, {"date": "2025-09-26", "close": 36.8, "volume": 6549.0}, {"date": "2025-09-29", "close": 33.9, "volume": 19849.0}, {"date": "2025-09-30", "close": 34.0, "volume": 562045.0}, {"date": "2025-10-01", "close": 37.9, "volume": 48949.0}, {"date": "2025-10-02", "close": 37.7, "volume": 16085.0}, {"date": "2025-10-03", "close": 39.3, "volume": 33146.0}, {"date": "2025-10-06", "close": 38.7, "volume": 7265.0}, {"date": "2025-10-07", "close": 38.6, "volume": 8202.0}, {"date": "2025-10-08", "close": 39.8, "volume": 18694.0}, {"date": "2025-10-09", "close": 40.0, "volume": 4027.0}, {"date": "2025-10-10", "close": 38.75, "volume": 10796.0}, {"date": "2025-10-13", "close": 37.3, "volume": 6051.0}, {"date": "2025-10-14", "close": 37.8, "volume": 4592.0}, {"date": "2025-10-15", "close": 37.5, "volume": 5855.0}, {"date": "2025-10-16", "close": 35.6, "volume": 5806.0}, {"date": "2025-10-17", "close": 35.2, "volume": 6162.0}, {"date": "2025-10-20", "close": 36.4, "volume": 5585.0}, {"date": "2025-10-21", "close": 35.4, "volume": 2986.0}, {"date": "2025-10-22", "close": 33.3, "volume": 11968.0}, {"date": "2025-10-23", "close": 33.7, "volume": 5069.0}, {"date": "2025-10-24", "close": 34.4, "volume": 3567.0}, {"date": "2025-10-27", "close": 34.7, "volume": 6601.0}, {"date": "2025-10-28", "close": 34.3, "volume": 4371.0}, {"date": "2025-10-29", "close": 34.4, "volume": 2062.0}, {"date": "2025-10-30", "close": 33.0, "volume": 5215.0}, {"date": "2025-10-31", "close": 33.14, "volume": 2546.0}, {"date": "2025-11-03", "close": 31.7, "volume": 6557.0}, {"date": "2025-11-04", "close": 30.0, "volume": 8605.0}, {"date": "2025-11-05", "close": 29.9, "volume": 8095.0}, {"date": "2025-11-06", "close": 28.7, "volume": 11496.0}, {"date": "2025-11-07", "close": 27.9, "volume": 7375.0}, {"date": "2025-11-10", "close": 27.8, "volume": 7502.0}, {"date": "2025-11-11", "close": 28.1, "volume": 3139.0}, {"date": "2025-11-12", "close": 29.1, "volume": 3532.0}, {"date": "2025-11-13", "close": 28.7, "volume": 3035.0}, {"date": "2025-11-14", "close": 28.4, "volume": 6514.0}, {"date": "2025-11-17", "close": 25.8, "volume": 9411.0}, {"date": "2025-11-18", "close": 25.7, "volume": 3068.0}, {"date": "2025-11-19", "close": 24.7, "volume": 4269.0}, {"date": "2025-11-20", "close": 23.5, "volume": 3240.0}, {"date": "2025-11-21", "close": 22.1, "volume": 6262.0}, {"date": "2025-11-24", "close": 22.3, "volume": 7898.0}, {"date": "2025-11-25", "close": 24.0, "volume": 13096.0}, {"date": "2025-11-26", "close": 28.9, "volume": 16002.0}, {"date": "2025-11-28", "close": 28.3, "volume": 3597.0}, {"date": "2025-12-01", "close": 27.6, "volume": 2694.0}, {"date": "2025-12-02", "close": 25.5, "volume": 5803.0}, {"date": "2025-12-03", "close": 27.5, "volume": 9080.0}, {"date": "2025-12-04", "close": 31.67, "volume": 11834.0}, {"date": "2025-12-05", "close": 30.2, "volume": 4244.0}, {"date": "2025-12-08", "close": 30.7, "volume": 2720.0}, {"date": "2025-12-09", "close": 30.6, "volume": 2245.0}, {"date": "2025-12-10", "close": 30.2, "volume": 4907.0}, {"date": "2025-12-11", "close": 30.4, "volume": 4748.0}, {"date": "2025-12-12", "close": 28.1, "volume": 2454.0}, {"date": "2025-12-15", "close": 25.8, "volume": 6140.0}, {"date": "2025-12-16", "close": 26.1, "volume": 2271.0}, {"date": "2025-12-17", "close": 25.7, "volume": 3832.0}, {"date": "2025-12-18", "close": 24.3, "volume": 10816.0}, {"date": "2025-12-19", "close": 24.0, "volume": 2553.0}, {"date": "2025-12-22", "close": 24.9, "volume": 4150.0}, {"date": "2025-12-23", "close": 24.2, "volume": 1098.0}, {"date": "2025-12-24", "close": 23.6, "volume": 5089.0}, {"date": "2025-12-26", "close": 22.9, "volume": 3617.0}, {"date": "2025-12-29", "close": 20.791, "volume": 5459.0}, {"date": "2025-12-30", "close": 17.3, "volume": 13207.0}, {"date": "2025-12-31", "close": 19.2, "volume": 12159.0}, {"date": "2026-01-02", "close": 18.8, "volume": 4366.0}, {"date": "2026-01-05", "close": 22.0, "volume": 14180.0}, {"date": "2026-01-06", "close": 21.1, "volume": 3278.0}, {"date": "2026-01-07", "close": 21.0, "volume": 1342.0}, {"date": "2026-01-08", "close": 21.0, "volume": 2528.0}, {"date": "2026-01-09", "close": 21.2, "volume": 2242.0}, {"date": "2026-01-12", "close": 21.2, "volume": 1640.0}, {"date": "2026-01-13", "close": 21.1, "volume": 3825.0}, {"date": "2026-01-14", "close": 21.2, "volume": 1217.0}, {"date": "2026-01-15", "close": 24.4, "volume": 29097.0}, {"date": "2026-01-16", "close": 22.7, "volume": 3836.0}, {"date": "2026-01-20", "close": 22.4, "volume": 1670.0}, {"date": "2026-01-21", "close": 21.1, "volume": 4247.0}, {"date": "2026-01-22", "close": 21.5, "volume": 832.0}, {"date": "2026-01-23", "close": 21.7, "volume": 2117.0}, {"date": "2026-01-26", "close": 20.05, "volume": 5153.0}, {"date": "2026-01-27", "close": 20.9, "volume": 3737.0}, {"date": "2026-01-28", "close": 20.4, "volume": 1437.0}, {"date": "2026-01-29", "close": 19.6, "volume": 4826.0}, {"date": "2026-01-30", "close": 18.3, "volume": 10835.0}, {"date": "2026-02-02", "close": 18.0, "volume": 1607.0}, {"date": "2026-02-03", "close": 17.7, "volume": 2725.0}, {"date": "2026-02-04", "close": 17.3, "volume": 1383.0}, {"date": "2026-02-05", "close": 15.1, "volume": 4347.0}, {"date": "2026-02-06", "close": 16.1, "volume": 2290.0}, {"date": "2026-02-09", "close": 17.5, "volume": 6459.0}, {"date": "2026-02-10", "close": 16.5, "volume": 4414.0}, {"date": "2026-02-11", "close": 16.5, "volume": 2903.0}, {"date": "2026-02-12", "close": 15.8, "volume": 2661.0}, {"date": "2026-02-13", "close": 15.9, "volume": 5082.0}, {"date": "2026-02-17", "close": 15.8, "volume": 1707.0}, {"date": "2026-02-18", "close": 15.8, "volume": 815.0}, {"date": "2026-02-19", "close": 15.8, "volume": 694.0}, {"date": "2026-02-20", "close": 15.6, "volume": 2286.0}, {"date": "2026-02-23", "close": 14.2, "volume": 3700.0}, {"date": "2026-02-24", "close": 15.0, "volume": 638.0}, {"date": "2026-02-25", "close": 16.5, "volume": 6276.0}, {"date": "2026-02-26", "close": 17.4, "volume": 2601.0}, {"date": "2026-02-27", "close": 17.25, "volume": 270.0}, {"date": "2026-03-02", "close": 17.3, "volume": 1428.0}, {"date": "2026-03-03", "close": 16.623, "volume": 792.0}, {"date": "2026-03-04", "close": 16.8, "volume": 1880.0}, {"date": "2026-03-05", "close": 16.5, "volume": 3084.0}, {"date": "2026-03-06", "close": 17.3, "volume": 2222.0}, {"date": "2026-03-09", "close": 19.6, "volume": 8388.0}, {"date": "2026-03-10", "close": 18.8, "volume": 3268.0}, {"date": "2026-03-11", "close": 18.8, "volume": 1017.0}, {"date": "2026-03-12", "close": 16.663, "volume": 3229.0}, {"date": "2026-03-13", "close": 16.05, "volume": 2717.0}, {"date": "2026-03-16", "close": 15.7, "volume": 2019.0}, {"date": "2026-03-17", "close": 15.6, "volume": 644.0}, {"date": "2026-03-18", "close": 15.3, "volume": 450.0}, {"date": "2026-03-19", "close": 14.388, "volume": 6935.0}, {"date": "2026-03-20", "close": 12.2, "volume": 6354.0}, {"date": "2026-03-23", "close": 12.7, "volume": 2514.0}, {"date": "2026-03-24", "close": 13.4, "volume": 21682.0}, {"date": "2026-03-25", "close": 14.2, "volume": 3838.0}, {"date": "2026-03-26", "close": 13.1, "volume": 4390.0}, {"date": "2026-03-27", "close": 12.2, "volume": 2533.0}, {"date": "2026-03-30", "close": 11.6, "volume": 1484.0}, {"date": "2026-03-31", "close": 12.8, "volume": 4803.0}, {"date": "2026-04-01", "close": 12.2, "volume": 6784.0}, {"date": "2026-04-02", "close": 12.1, "volume": 2068.0}, {"date": "2026-04-06", "close": 11.5, "volume": 70428.0}, {"date": "2026-04-07", "close": 11.2, "volume": 1906.0}, {"date": "2026-04-08", "close": 11.2, "volume": 3900.0}, {"date": "2026-04-09", "close": 11.1, "volume": 10151.0}, {"date": "2026-04-10", "close": 10.5, "volume": 3705.0}, {"date": "2026-04-13", "close": 9.902, "volume": 5469.0}, {"date": "2026-04-14", "close": 10.4, "volume": 4722.0}, {"date": "2026-04-15", "close": 10.2, "volume": 1731.0}, {"date": "2026-04-16", "close": 10.0, "volume": 1702.0}, {"date": "2026-04-17", "close": 10.7, "volume": 2337.0}, {"date": "2026-04-20", "close": 10.8, "volume": 3735.0}, {"date": "2026-04-21", "close": 10.0, "volume": 4306.0}, {"date": "2026-04-22", "close": 9.75, "volume": 1644.0}, {"date": "2026-04-23", "close": 9.201, "volume": 6070.0}, {"date": "2026-04-24", "close": 7.83, "volume": 16590.0}, {"date": "2026-04-27", "close": 7.301, "volume": 5659.0}, {"date": "2026-04-28", "close": 6.37, "volume": 36521.0}, {"date": "2026-04-29", "close": 6.31, "volume": 12763.0}, {"date": "2026-04-30", "close": 6.121, "volume": 15545.0}, {"date": "2026-05-01", "close": 5.983, "volume": 16748.0}, {"date": "2026-05-04", "close": 6.33, "volume": 6262.0}, {"date": "2026-05-05", "close": 6.027, "volume": 11209.0}, {"date": "2026-05-06", "close": 5.72, "volume": 7018.0}, {"date": "2026-05-07", "close": 5.19, "volume": 10526.0}, {"date": "2026-05-08", "close": 5.25, "volume": 13086.0}, {"date": "2026-05-11", "close": 5.07, "volume": 17511.0}, {"date": "2026-05-12", "close": 5.79, "volume": 15331.0}, {"date": "2026-05-13", "close": 5.5, "volume": 34889.0}, {"date": "2026-05-14", "close": 4.988, "volume": 43092.0}, {"date": "2026-05-15", "close": 2.89, "volume": 453483.0}, {"date": "2026-05-18", "close": 2.735, "volume": 58535.0}, {"date": "2026-05-19", "close": 2.69, "volume": 81599.0}, {"date": "2026-05-20", "close": 5.298, "volume": 32799000.0}, {"date": "2026-05-21", "close": 4.75, "volume": 736544.0}, {"date": "2026-05-22", "close": 5.0, "volume": 264886.0}, {"date": "2026-05-26", "close": 4.293, "volume": 282935.0}, {"date": "2026-05-27", "close": 4.163, "volume": 93161.0}, {"date": "2026-05-28", "close": 4.276, "volume": 119579.0}, {"date": "2026-05-29", "close": 4.9095, "volume": 313468.0}, {"date": "2026-06-01", "close": 4.98, "volume": 207788.0}, {"date": "2026-06-02", "close": 4.99, "volume": 93993.0}, {"date": "2026-06-03", "close": 4.86, "volume": 118285.0}, {"date": "2026-06-04", "close": 4.96, "volume": 98189.0}, {"date": "2026-06-05", "close": 4.67, "volume": 47557.0}, {"date": "2026-06-08", "close": 4.995, "volume": 102020.0}, {"date": "2026-06-09", "close": 4.17, "volume": 74935.0}, {"date": "2026-06-10", "close": 3.06, "volume": 305750.0}, {"date": "2026-06-11", "close": 3.09, "volume": 322490.0}, {"date": "2026-06-12", "close": 3.13, "volume": 36400.0}, {"date": "2026-06-15", "close": 2.75, "volume": 1331276.0}, {"date": "2026-06-16", "close": 2.71, "volume": 308011.0}, {"date": "2026-06-17", "close": 2.9, "volume": 155447.0}, {"date": "2026-06-18", "close": 2.73, "volume": 72302.0}, {"date": "2026-06-22", "close": 2.7, "volume": 56000.0}, {"date": "2026-06-23", "close": 2.71, "volume": 391690.0}, {"date": "2026-06-24", "close": 2.7, "volume": 92401.0}, {"date": "2026-06-25", "close": 2.73, "volume": 28253.0}, {"date": "2026-06-26", "close": 2.75, "volume": 33448.0}, {"date": "2026-06-29", "close": 2.57, "volume": 44921.0}, {"date": "2026-06-30", "close": 2.55, "volume": 49986.0}, {"date": "2026-07-01", "close": 2.585, "volume": 31261.0}, {"date": "2026-07-02", "close": 2.645, "volume": 31266.0}, {"date": "2026-07-06", "close": 2.85, "volume": 31593.0}, {"date": "2026-07-07", "close": 2.74, "volume": 10518.0}, {"date": "2026-07-08", "close": 2.64, "volume": 17422.0}, {"date": "2026-07-09", "close": 2.61, "volume": 20747.0}, {"date": "2026-07-10", "close": 2.59, "volume": 14792.0}, {"date": "2026-07-13", "close": 2.5, "volume": 17454.0}, {"date": "2026-07-14", "close": 2.5, "volume": 26238.0}, {"date": "2026-07-15", "close": 2.58, "volume": 10989.0}, {"date": "2026-07-16", "close": 2.78, "volume": 43286.0}, {"date": "2026-07-17", "close": 2.58, "volume": 8393.0}, {"date": "2026-07-20", "close": 2.59, "volume": 12512.0}, {"date": "2026-07-21", "close": 2.51, "volume": 17769.0}, {"date": "2026-07-22", "close": 2.52, "volume": 18274.0}, {"date": "2026-07-23", "close": 2.38, "volume": 13668.0}, {"date": "2026-07-24", "close": 2.27, "volume": 10757.0}, {"date": "2026-07-27", "close": 2.53, "volume": 40405.0}, {"date": "2026-07-28", "close": 2.45, "volume": 15403.0}, {"date": "2026-07-29", "close": 1.6, "volume": 840158.0}, {"date": "2026-07-30", "close": 1.84, "volume": 277689.0}, {"date": "2026-07-31", "close": 1.88, "volume": 92150.0}, {"date": "2026-08-03", "close": 1.95, "volume": 39374.0}, {"date": "2026-08-04", "close": 1.9, "volume": 639312.0}, {"date": "2026-08-05", "close": 1.8, "volume": 36107.0}, {"date": "2026-08-06", "close": 1.79, "volume": 33091.0}, {"date": "2026-08-07", "close": 1.87, "volume": 80598.0}, {"date": "2026-08-10", "close": 1.5, "volume": 198125.0}, {"date": "2026-08-11", "close": 1.035, "volume": 2030572.0}, {"date": "2026-08-12", "close": 0.4541, "volume": 4317624.0}, {"date": "2026-08-13", "close": 0.46, "volume": 1127682.0}, {"date": "2026-08-14", "close": 0.4202, "volume": 1036747.0}, {"date": "2026-08-17", "close": 0.422, "volume": 473685.0}, {"date": "2026-08-18", "close": 0.4182, "volume": 325980.0}, {"date": "2026-08-19", "close": 0.4132, "volume": 306824.0}, {"date": "2026-08-20", "close": 0.399, "volume": 280994.0}, {"date": "2026-08-21", "close": 0.3941, "volume": 226975.0}, {"date": "2026-08-24", "close": 0.3676, "volume": 275857.0}, {"date": "2026-08-25", "close": 0.365, "volume": 198230.0}, {"date": "2026-08-26", "close": 0.3549, "volume": 228414.0}, {"date": "2026-08-27", "close": 0.3602, "volume": 286225.0}, {"date": "2026-08-28", "close": 0.3628, "volume": 77189.0}, {"date": "2026-08-31", "close": 0.3697, "volume": 155692.0}, {"date": "2026-09-01", "close": 0.3701, "volume": 179939.0}, {"date": "2026-09-02", "close": 0.3512, "volume": 184096.0}, {"date": "2026-09-03", "close": 0.3516, "volume": 130975.0}, {"date": "2026-09-04", "close": 0.3518, "volume": 204054.0}, {"date": "2026-09-08", "close": 0.3449, "volume": 189016.0}, {"date": "2026-09-09", "close": 0.3495, "volume": 67399.0}, {"date": "2026-09-10", "close": 0.4225, "volume": 118949200.0}, {"date": "2026-09-11", "close": 0.3573, "volume": 2578242.0}, {"date": "2026-09-14", "close": 0.3854, "volume": 890632.0}, {"date": "2026-09-15", "close": 0.34, "volume": 36968310.0}, {"date": "2026-09-16", "close": 0.34, "volume": 2480281.0}, {"date": "2026-09-17", "close": 0.38, "volume": 8517178.0}, {"date": "2026-09-18", "close": 0.4355, "volume": 27811260.0}, {"date": "2026-09-21", "close": 0.5441, "volume": 20127790.0}, {"date": "2026-09-22", "close": 0.3923, "volume": 32528500.0}], "refreshing": true}