{"ticker": "AMOD", "overview": {"cik": "1862463", "ticker": "AMOD", "name": "ALPHA MODUS HOLDINGS, INC.", "industry": "Patent Owners & Lessors", "country": "United States", "sic": "6794", "announcements": [{"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001493152-26-034163", "price_sensitive": true}, {"form": "DEF 14C", "date": "2026-07-17", "title": "Form DEF 14C", "accession": "0001493152-26-033751", "price_sensitive": false}, {"form": "S-1", "date": "2026-07-17", "title": "IPO registration", "accession": "0001493152-26-033808", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-07", "title": "Form SCHEDULE 13G", "accession": "0001851416-26-000020", "price_sensitive": false}, {"form": "PRE 14C", "date": "2026-07-06", "title": "Form PRE 14C", "accession": "0001493152-26-032171", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001493152-26-031897", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0001493152-26-031265", "price_sensitive": true}, {"form": "424B3", "date": "2026-06-16", "title": "Form 424B3", "accession": "0001493152-26-028779", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001493152-26-028613", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001493152-26-027637", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001493152-26-027599", "price_sensitive": true}, {"form": "DEF 14C", "date": "2026-05-26", "title": "Form DEF 14C", "accession": "0001493152-26-025257", "price_sensitive": false}, {"form": "PRE 14C", "date": "2026-05-15", "title": "Form PRE 14C", "accession": "0001493152-26-023943", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001493152-26-023186", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001493152-26-022408", "price_sensitive": true}, {"form": "DEF 14C", "date": "2026-04-27", "title": "Form DEF 14C", "accession": "0001493152-26-019177", "price_sensitive": false}, {"form": "DEF 14C", "date": "2026-04-24", "title": "Form DEF 14C", "accession": "0001493152-26-018927", "price_sensitive": false}, {"form": "PRE 14C", "date": "2026-04-14", "title": "Form PRE 14C", "accession": "0001493152-26-016549", "price_sensitive": false}, {"form": "424B3", "date": "2026-04-14", "title": "Form 424B3", "accession": "0001493152-26-016553", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-10", "title": "Material event", "accession": "0001493152-26-016183", "price_sensitive": true}, {"form": "PRE 14C", "date": "2026-04-03", "title": "Form PRE 14C", "accession": "0001493152-26-015178", "price_sensitive": false}, {"form": "424B3", "date": "2026-04-01", "title": "Form 424B3", "accession": "0001493152-26-014677", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-31", "title": "Annual report", "accession": "0001493152-26-014230", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0001326389-26-000019", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-26", "title": "Material event", "accession": "0001493152-26-003623", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "AMOD", "has_prices": true, "as_of": "2026-09-18", "last": 1.94, "prev_close": 1.96, "change": -0.020000000000000018, "change_pct": -0.01020408163265307, "session_volume": 68732.0, "vwap_5": 2.089115976932765, "vwap_20": 2.643603723406125, "vwap_60": 2.809657548961113, "vwap_250": 10.548261672500873, "high_52w": 44.8, "low_52w": 1.84, "avg_volume_20": 355690.45, "sessions": 400, "market_cap": {"value": 105089041.46, "shares": 54169609.0, "as_of": "2026-05-14", "form": "10-Q", "stale": false}}, "trades": [{"id": "13DG-0001477932-26-006522", "src": "13DG", "ticker": "AMOD", "cik": "1862463", "company": "Alpha Modus Holdings, Inc.", "company_raw": "ALPHA MODUS HOLDINGS, INC.", "who": "Alpha Modus Holdings, Inc.", "who_key": "ALPHA MODUS HOLDINGS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "ALPHA MODUS HOLDINGS, INC. takes a 9.88% passive stake in AMOD", "source_url": "https://www.sec.gov/Archives/edgar/data/1862463/0001477932-26-006522-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6699}, {"id": "13DG-0001851416-26-000024", "src": "13DG", "ticker": "AMOD", "cik": "1862463", "company": "Alpha Modus Holdings, Inc.", "company_raw": "ALPHA MODUS HOLDINGS, INC.", "who": "Alpha Modus Holdings, Inc.", "who_key": "ALPHA MODUS HOLDINGS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "ALPHA MODUS HOLDINGS, INC. moves to a 9.9% passive stake in AMOD", "source_url": "https://www.sec.gov/Archives/edgar/data/1862463/0001851416-26-000024-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130539}, {"id": "13DG-0001851416-26-000020", "src": "13DG", "ticker": "AMOD", "cik": "1862463", "company": "Alpha Modus Holdings, Inc.", "company_raw": "ALPHA MODUS HOLDINGS, INC.", "who": "Alpha Modus Holdings, Inc.", "who_key": "ALPHA MODUS HOLDINGS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "ALPHA MODUS HOLDINGS, INC. takes a 9.2% passive stake in AMOD", "source_url": "https://www.sec.gov/Archives/edgar/data/1862463/0001851416-26-000020-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170859}, {"id": "0001493152-25-020364", "src": "INSIDERS", "ticker": "AMOD", "cik": "1862463", "company": "Alpha Modus Holdings, Inc.", "company_raw": "ALPHA MODUS HOLDINGS, INC.", "who": "William Rosario Alessi Jr", "who_key": "Alessi William Rosario Jr", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "CEO files routine paperwork on AMOD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1862463/000149315225020364/0001493152-25-020364-index.htm", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530859}, {"id": "0001493152-25-020365", "src": "INSIDERS", "ticker": "AMOD", "cik": "1862463", "company": "Alpha Modus Holdings, Inc.", "company_raw": "ALPHA MODUS HOLDINGS, INC.", "who": "Christopher Phillip Chumas", "who_key": "Chumas Christopher Phillip", "role": "Chief Sales Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "C-suite exec files routine paperwork on AMOD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1862463/000149315225020365/0001493152-25-020365-index.htm", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530859}], "recent_buys": [], "institutional": [{"id": "13DG-0001477932-26-006522", "src": "13DG", "ticker": "AMOD", "cik": "1862463", "company": "Alpha Modus Holdings, Inc.", "company_raw": "ALPHA MODUS HOLDINGS, INC.", "who": "Alpha Modus Holdings, Inc.", "who_key": "ALPHA MODUS HOLDINGS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "ALPHA MODUS HOLDINGS, INC. takes a 9.88% passive stake in AMOD", "source_url": "https://www.sec.gov/Archives/edgar/data/1862463/0001477932-26-006522-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6699}, {"id": "13DG-0001851416-26-000024", "src": "13DG", "ticker": "AMOD", "cik": "1862463", "company": "Alpha Modus Holdings, Inc.", "company_raw": "ALPHA MODUS HOLDINGS, INC.", "who": "Alpha Modus Holdings, Inc.", "who_key": "ALPHA MODUS HOLDINGS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "ALPHA MODUS HOLDINGS, INC. moves to a 9.9% passive stake in AMOD", "source_url": "https://www.sec.gov/Archives/edgar/data/1862463/0001851416-26-000024-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130539}, {"id": "13DG-0001851416-26-000020", "src": "13DG", "ticker": "AMOD", "cik": "1862463", "company": "Alpha Modus Holdings, Inc.", "company_raw": "ALPHA MODUS HOLDINGS, INC.", "who": "Alpha Modus Holdings, Inc.", "who_key": "ALPHA MODUS HOLDINGS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Patent Owners & Lessors", "country": "United States", "headline": "ALPHA MODUS HOLDINGS, INC. takes a 9.2% passive stake in AMOD", "source_url": "https://www.sec.gov/Archives/edgar/data/1862463/0001851416-26-000020-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170859}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "SPLIT", "reason": null, "counterparty": null, "old_value": "0.0500", "new_value": "0.0250", "effective": "2024-11-12", "evidence": "AMODW moved 2:1 in one session on 2024-11-12 \u2014 a clean 2:1 ratio. Share volume stepped by the same factor, which is what a split looks like; series purged for a clean refetch.", "source_url": "", "applied": 1, "detected_at": "2026-09-10T03:15:25.250426"}, {"action": "CONSOLIDATION", "reason": null, "counterparty": null, "old_value": "61.6000", "new_value": "125.6000", "effective": "2025-01-30", "evidence": "AMOD moved 1:2 in one session on 2025-01-30 \u2014 a clean 1:2 ratio. Volume does NOT match a share-count change, so this may be a genuine price move \u2014 flagged for review, price history left untouched.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T03:15:25.250354"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Alpha Modus Holdings, Inc. - Warrant", "new_value": "ALPHA MODUS HOLDINGS, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001862463", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001862463", "applied": 1, "detected_at": "2026-09-10T03:15:15.212305"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "AMOD", "new_value": "Alpha Modus Holdings, Inc. - Class A Common Stock", "effective": "", "evidence": "AMOD is listed again under the same company (Alpha Modus Holdings, Inc. - Class A Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.822469"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "AMODW", "new_value": "Alpha Modus Holdings, Inc. - Warrant", "effective": "", "evidence": "AMODW is listed again under the same company (Alpha Modus Holdings, Inc. - Warrant)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.558297"}]}, "key_people": [], "activity": [], "announcements": [{"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001493152-26-034163", "price_sensitive": true}, {"form": "DEF 14C", "date": "2026-07-17", "title": "Form DEF 14C", "accession": "0001493152-26-033751", "price_sensitive": false}, {"form": "S-1", "date": "2026-07-17", "title": "IPO registration", "accession": "0001493152-26-033808", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-07", "title": "Form SCHEDULE 13G", "accession": "0001851416-26-000020", "price_sensitive": false}, {"form": "PRE 14C", "date": "2026-07-06", "title": "Form PRE 14C", "accession": "0001493152-26-032171", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001493152-26-031897", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0001493152-26-031265", "price_sensitive": true}, {"form": "424B3", "date": "2026-06-16", "title": "Form 424B3", "accession": "0001493152-26-028779", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001493152-26-028613", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001493152-26-027637", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001493152-26-027599", "price_sensitive": true}, {"form": "DEF 14C", "date": "2026-05-26", "title": "Form DEF 14C", "accession": "0001493152-26-025257", "price_sensitive": false}, {"form": "PRE 14C", "date": "2026-05-15", "title": "Form PRE 14C", "accession": "0001493152-26-023943", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001493152-26-023186", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001493152-26-022408", "price_sensitive": true}, {"form": "DEF 14C", "date": "2026-04-27", "title": "Form DEF 14C", "accession": "0001493152-26-019177", "price_sensitive": false}, {"form": "DEF 14C", "date": "2026-04-24", "title": "Form DEF 14C", "accession": "0001493152-26-018927", "price_sensitive": false}, {"form": "PRE 14C", "date": "2026-04-14", "title": "Form PRE 14C", "accession": "0001493152-26-016549", "price_sensitive": false}, {"form": "424B3", "date": "2026-04-14", "title": "Form 424B3", "accession": "0001493152-26-016553", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-10", "title": "Material event", "accession": "0001493152-26-016183", "price_sensitive": true}, {"form": "PRE 14C", "date": "2026-04-03", "title": "Form PRE 14C", "accession": "0001493152-26-015178", "price_sensitive": false}, {"form": "424B3", "date": "2026-04-01", "title": "Form 424B3", "accession": "0001493152-26-014677", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-31", "title": "Annual report", "accession": "0001493152-26-014230", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0001326389-26-000019", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-26", "title": "Material event", "accession": "0001493152-26-003623", "price_sensitive": true}], "performance": {"ticker": "AMOD", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-10-29", "close": 390.0, "volume": 156.0}, {"date": "2021-11-01", "close": 390.4, "volume": 252.0}, {"date": "2021-11-02", "close": 390.0, "volume": 541.0}, {"date": "2021-11-03", "close": 390.4, "volume": 3334.0}, {"date": "2021-11-04", "close": 390.0, "volume": 16243.0}, {"date": "2021-11-05", "close": 390.0, "volume": 1346.0}, {"date": "2021-11-08", "close": 390.8, "volume": 497.0}, {"date": "2021-11-09", "close": 390.0, "volume": 109.0}, {"date": "2021-11-10", "close": 390.4, "volume": 152.0}, {"date": "2021-11-11", "close": 390.0, "volume": 3.0}, {"date": "2021-11-12", "close": 390.8, "volume": 284.0}, {"date": "2021-11-15", "close": 390.8, "volume": 432.0}, {"date": "2021-11-16", "close": 391.2, "volume": 22.0}, {"date": "2021-11-17", "close": 391.6, "volume": 1323.0}, {"date": "2021-11-18", "close": 391.6, "volume": 2647.0}, {"date": "2021-11-19", "close": 391.2, "volume": 551.0}, {"date": "2021-11-22", "close": 392.4, "volume": 6993.0}, {"date": "2021-11-23", "close": 392.4, "volume": null}, {"date": "2021-11-24", "close": 391.2, "volume": 3378.0}, {"date": "2021-11-26", "close": 390.0, "volume": 6.0}, {"date": "2021-11-29", "close": 391.2, "volume": 20.0}, {"date": "2021-11-30", "close": 390.8, "volume": 4060.0}, {"date": "2021-12-01", "close": 391.2, "volume": 124.0}, {"date": "2021-12-02", "close": 391.2, "volume": 525.0}, {"date": "2021-12-03", "close": 391.2, "volume": null}, {"date": "2021-12-06", "close": 390.8, "volume": 1259.0}, {"date": "2021-12-07", "close": 390.8, "volume": 750.0}, {"date": "2021-12-08", "close": 390.8, "volume": 789.0}, {"date": "2021-12-09", "close": 390.4, "volume": 9340.0}, {"date": "2021-12-10", "close": 391.2, "volume": 44.0}, {"date": "2021-12-13", "close": 390.036, "volume": 3.0}, {"date": "2021-12-14", "close": 390.0, "volume": 912.0}, {"date": "2021-12-15", "close": 390.0, "volume": 505.0}, {"date": "2021-12-16", "close": 390.0, "volume": 397.0}, {"date": "2021-12-17", "close": 390.0, "volume": null}, {"date": "2021-12-20", "close": 390.0, "volume": null}, {"date": "2021-12-21", "close": 391.38, "volume": 25.0}, {"date": "2021-12-22", "close": 390.0, "volume": 35.0}, {"date": "2021-12-23", "close": 390.0, "volume": null}, {"date": "2021-12-27", "close": 390.0, "volume": 8.0}, {"date": "2021-12-28", "close": 391.6, "volume": 6.0}, {"date": "2021-12-29", "close": 390.4, "volume": 28.0}, {"date": "2021-12-30", "close": 390.4, "volume": null}, {"date": "2021-12-31", "close": 390.6, "volume": 73.0}, {"date": "2022-01-03", "close": 390.4, "volume": 950.0}, {"date": "2022-01-04", "close": 390.0, "volume": 125.0}, {"date": "2022-01-05", "close": 390.0, "volume": 139.0}, {"date": "2022-01-06", "close": 390.0, "volume": 17.0}, {"date": "2022-01-07", "close": 391.2, "volume": 15.0}, {"date": "2022-01-10", "close": 391.2, "volume": null}, {"date": "2022-01-11", "close": 390.0, "volume": 11265.0}, {"date": "2022-01-12", "close": 390.0, "volume": null}, {"date": "2022-01-13", "close": 390.0, "volume": null}, {"date": "2022-01-14", "close": 389.6, "volume": 2500.0}, {"date": "2022-01-18", "close": 389.6, "volume": 3.0}, {"date": "2022-01-19", "close": 390.4, "volume": 8.0}, {"date": "2022-01-20", "close": 389.6, "volume": 771.0}, {"date": "2022-01-21", "close": 389.6, "volume": null}, {"date": "2022-01-24", "close": 389.6, "volume": 11.0}, {"date": "2022-01-25", "close": 388.8, "volume": 6205.0}, {"date": "2022-01-26", "close": 388.8, "volume": 60.0}, {"date": "2022-01-27", "close": 387.6, "volume": 2963.0}, {"date": "2022-01-28", "close": 389.6, "volume": 3.0}, {"date": "2022-01-31", "close": 388.4, "volume": 1391.0}, {"date": "2022-02-01", "close": 388.4, "volume": null}, {"date": "2022-02-02", "close": 389.2, "volume": 5000.0}, {"date": "2022-02-03", "close": 389.2, "volume": 833.0}, {"date": "2022-02-04", "close": 389.2, "volume": null}, {"date": "2022-02-07", "close": 389.6, "volume": 3515.0}, {"date": "2022-02-08", "close": 389.6, "volume": null}, {"date": "2022-02-09", "close": 389.6, "volume": null}, {"date": "2022-02-10", "close": 390.4, "volume": 12505.0}, {"date": "2022-02-11", "close": 390.4, "volume": null}, {"date": "2022-02-14", "close": 390.4, "volume": null}, {"date": "2022-02-15", "close": 390.4, "volume": null}, {"date": "2022-02-16", "close": 390.4, "volume": null}, {"date": "2022-02-17", "close": 390.8, "volume": 23.0}, {"date": "2022-02-18", "close": 390.4, "volume": 59.0}, {"date": "2022-02-22", "close": 390.4, "volume": null}, {"date": "2022-02-23", "close": 390.4, "volume": null}, {"date": "2022-02-24", "close": 390.4, "volume": null}, {"date": "2022-02-25", "close": 390.8, "volume": 50.0}, {"date": "2022-02-28", "close": 390.4, "volume": 88.0}, {"date": "2022-03-01", "close": 392.0, "volume": 61.0}, {"date": "2022-03-02", "close": 391.2, "volume": 1091.0}, {"date": "2022-03-03", "close": 391.2, "volume": 15.0}, {"date": "2022-03-04", "close": 391.2, "volume": 776.0}, {"date": "2022-03-07", "close": 391.2, "volume": null}, {"date": "2022-03-08", "close": 391.2, "volume": null}, {"date": "2022-03-09", "close": 394.0, "volume": 3.0}, {"date": "2022-03-10", "close": 394.0, "volume": null}, {"date": "2022-03-11", "close": 392.0, "volume": 5.0}, {"date": "2022-03-14", "close": 392.0, "volume": null}, {"date": "2022-03-15", "close": 392.0, "volume": null}, {"date": "2022-03-16", "close": 392.0, "volume": null}, {"date": "2022-03-17", "close": 392.0, "volume": 3.0}, {"date": "2022-03-18", "close": 391.6, "volume": 20.0}, {"date": "2022-03-21", "close": 391.6, "volume": null}, {"date": "2022-03-22", "close": 391.6, "volume": null}, {"date": "2022-03-23", "close": 391.6, "volume": null}, {"date": "2022-03-24", "close": 390.8, "volume": 1658.0}, {"date": "2022-03-25", "close": 391.2, "volume": 837.0}, {"date": "2022-03-28", "close": 391.6, "volume": 71.0}, {"date": "2022-03-29", "close": 391.6, "volume": 192.0}, {"date": "2022-03-30", "close": 391.6, "volume": null}, {"date": "2022-03-31", "close": 392.0, "volume": 75.0}, {"date": "2022-04-01", "close": 392.4, "volume": 68.0}, {"date": "2022-04-04", "close": 393.6, "volume": 140.0}, {"date": "2022-04-05", "close": 393.6, "volume": 40.0}, {"date": "2022-04-06", "close": 392.0, "volume": 5.0}, {"date": "2022-04-07", "close": 392.0, "volume": 496.0}, {"date": "2022-04-08", "close": 392.0, "volume": null}, {"date": "2022-04-11", "close": 392.0, "volume": null}, {"date": "2022-04-12", "close": 392.0, "volume": null}, {"date": "2022-04-13", "close": 392.0, "volume": null}, {"date": "2022-04-14", "close": 393.6, "volume": 82.0}, {"date": "2022-04-18", "close": 393.6, "volume": null}, {"date": "2022-04-19", "close": 393.6, "volume": null}, {"date": "2022-04-20", "close": 393.6, "volume": null}, {"date": "2022-04-21", "close": 393.6, "volume": 145.0}, {"date": "2022-04-22", "close": 394.0, "volume": 60.0}, {"date": "2022-04-25", "close": 394.4, "volume": 8.0}, {"date": "2022-04-26", "close": 393.2, "volume": 3954.0}, {"date": "2022-04-27", "close": 393.2, "volume": 75.0}, {"date": "2022-04-28", "close": 393.2, "volume": null}, {"date": "2022-04-29", "close": 393.2, "volume": null}, {"date": "2022-05-02", "close": 393.2, "volume": 175.0}, {"date": "2022-05-03", "close": 393.2, "volume": null}, {"date": "2022-05-04", "close": 393.2, "volume": null}, {"date": "2022-05-05", "close": 393.2, "volume": null}, {"date": "2022-05-06", "close": 393.2, "volume": null}, {"date": "2022-05-09", "close": 393.2, "volume": null}, {"date": "2022-05-10", "close": 393.2, "volume": null}, {"date": "2022-05-11", "close": 392.8, "volume": 75.0}, {"date": "2022-05-12", "close": 392.8, "volume": 3.0}, {"date": "2022-05-13", "close": 392.8, "volume": null}, {"date": "2022-05-16", "close": 391.6, "volume": 250.0}, {"date": "2022-05-17", "close": 391.6, "volume": null}, {"date": "2022-05-18", "close": 391.6, "volume": 262.0}, {"date": "2022-05-19", "close": 391.6, "volume": null}, {"date": "2022-05-20", "close": 391.6, "volume": null}, {"date": "2022-05-23", "close": 391.6, "volume": null}, {"date": "2022-05-24", "close": 391.6, "volume": null}, {"date": "2022-05-25", "close": 391.6, "volume": null}, {"date": "2022-05-26", "close": 391.6, "volume": null}, {"date": "2022-05-27", "close": 392.0, "volume": 6533.0}, {"date": "2022-05-31", "close": 392.0, "volume": null}, {"date": "2022-06-01", "close": 393.2, "volume": 16.0}, {"date": "2022-06-02", "close": 393.6, "volume": 23.0}, {"date": "2022-06-03", "close": 393.6, "volume": null}, {"date": "2022-06-06", "close": 393.6, "volume": null}, {"date": "2022-06-07", "close": 392.876, "volume": 346.0}, {"date": "2022-06-08", "close": 392.8, "volume": 2055.0}, {"date": "2022-06-09", "close": 392.8, "volume": null}, {"date": "2022-06-10", "close": 392.8, "volume": null}, {"date": "2022-06-13", "close": 392.8, "volume": 70.0}, {"date": "2022-06-14", "close": 392.8, "volume": null}, {"date": "2022-06-15", "close": 392.8, "volume": null}, {"date": "2022-06-16", "close": 392.4, "volume": 3.0}, {"date": "2022-06-17", "close": 393.2, "volume": 125.0}, {"date": "2022-06-21", "close": 393.2, "volume": null}, {"date": "2022-06-22", "close": 392.4, "volume": 8.0}, {"date": "2022-06-23", "close": 392.4, "volume": null}, {"date": "2022-06-24", "close": 392.4, "volume": null}, {"date": "2022-06-27", "close": 392.4, "volume": null}, {"date": "2022-06-28", "close": 392.4, "volume": null}, {"date": "2022-06-29", "close": 392.8, "volume": 1257.0}, {"date": "2022-06-30", "close": 392.8, "volume": 298.0}, {"date": "2022-07-01", "close": 392.8, "volume": null}, {"date": "2022-07-05", "close": 392.8, "volume": 3.0}, {"date": "2022-07-06", "close": 392.8, "volume": null}, {"date": "2022-07-07", "close": 392.8, "volume": 67.0}, {"date": "2022-07-08", "close": 394.0, "volume": 5.0}, {"date": "2022-07-11", "close": 394.0, "volume": null}, {"date": "2022-07-12", "close": 394.0, "volume": null}, {"date": "2022-07-13", "close": 394.0, "volume": null}, {"date": "2022-07-14", "close": 394.0, "volume": null}, {"date": "2022-07-15", "close": 394.0, "volume": null}, {"date": "2022-07-18", "close": 394.4, "volume": 3.0}, {"date": "2022-07-19", "close": 393.6, "volume": 15.0}, {"date": "2022-07-20", "close": 393.6, "volume": null}, {"date": "2022-07-21", "close": 393.6, "volume": 3.0}, {"date": "2022-07-22", "close": 394.0, "volume": 23.0}, {"date": "2022-07-25", "close": 394.4, "volume": 1405.0}, {"date": "2022-07-26", "close": 394.4, "volume": null}, {"date": "2022-07-27", "close": 394.4, "volume": null}, {"date": "2022-07-28", "close": 394.4, "volume": null}, {"date": "2022-07-29", "close": 395.2, "volume": 3.0}, {"date": "2022-08-01", "close": 395.2, "volume": null}, {"date": "2022-08-02", "close": 395.2, "volume": null}, {"date": "2022-08-03", "close": 395.2, "volume": 133.0}, {"date": "2022-08-04", "close": 394.8, "volume": 25.0}, {"date": "2022-08-05", "close": 394.8, "volume": 3.0}, {"date": "2022-08-08", "close": 394.8, "volume": null}, {"date": "2022-08-09", "close": 394.8, "volume": 300.0}, {"date": "2022-08-10", "close": 394.8, "volume": null}, {"date": "2022-08-11", "close": 394.8, "volume": null}, {"date": "2022-08-12", "close": 394.8, "volume": null}, {"date": "2022-08-15", "close": 394.8, "volume": null}, {"date": "2022-08-16", "close": 394.8, "volume": null}, {"date": "2022-08-17", "close": 395.2, "volume": 24211.0}, {"date": "2022-08-18", "close": 395.2, "volume": null}, {"date": "2022-08-19", "close": 394.8, "volume": 43.0}, {"date": "2022-08-22", "close": 394.8, "volume": null}, {"date": "2022-08-23", "close": 394.8, "volume": null}, {"date": "2022-08-24", "close": 395.1, "volume": 279.0}, {"date": "2022-08-25", "close": 395.1, "volume": null}, {"date": "2022-08-26", "close": 395.1, "volume": null}, {"date": "2022-08-29", "close": 394.8, "volume": 38.0}, {"date": "2022-08-30", "close": 394.8, "volume": 33.0}, {"date": "2022-08-31", "close": 394.8, "volume": null}, {"date": "2022-09-01", "close": 394.8, "volume": null}, {"date": "2022-09-02", "close": 394.8, "volume": null}, {"date": "2022-09-06", "close": 394.8, "volume": null}, {"date": "2022-09-07", "close": 394.8, "volume": null}, {"date": "2022-09-08", "close": 395.6, "volume": 3.0}, {"date": "2022-09-09", "close": 395.6, "volume": null}, {"date": "2022-09-12", "close": 395.6, "volume": null}, {"date": "2022-09-13", "close": 395.6, "volume": null}, {"date": "2022-09-14", "close": 395.6, "volume": null}, {"date": "2022-09-15", "close": 395.6, "volume": null}, {"date": "2022-09-16", "close": 395.6, "volume": null}, {"date": "2022-09-19", "close": 395.6, "volume": null}, {"date": "2022-09-20", "close": 395.6, "volume": null}, {"date": "2022-09-21", "close": 395.6, "volume": null}, {"date": "2022-09-22", "close": 395.6, "volume": null}, {"date": "2022-09-23", "close": 395.6, "volume": null}, {"date": "2022-09-26", "close": 394.4, "volume": 7.0}, {"date": "2022-09-27", "close": 394.4, "volume": null}, {"date": "2022-09-28", "close": 395.6, "volume": 3258.0}, {"date": "2022-09-29", "close": 394.8, "volume": 1755.0}, {"date": "2022-09-30", "close": 394.4, "volume": 1127.0}, {"date": "2022-10-03", "close": 394.8, "volume": 49.0}, {"date": "2022-10-04", "close": 395.2, "volume": 80.0}, {"date": "2022-10-05", "close": 395.2, "volume": null}, {"date": "2022-10-06", "close": 395.2, "volume": null}, {"date": "2022-10-07", "close": 395.2, "volume": null}, {"date": "2022-10-10", "close": 396.0, "volume": 3374.0}, {"date": "2022-10-11", "close": 395.2, "volume": 3.0}, {"date": "2022-10-12", "close": 395.2, "volume": null}, {"date": "2022-10-13", "close": 396.0, "volume": 5.0}, {"date": "2022-10-14", "close": 396.0, "volume": null}, {"date": "2022-10-17", "close": 398.4, "volume": 27.0}, {"date": "2022-10-18", "close": 397.2, "volume": 65.0}, {"date": "2022-10-19", "close": 397.2, "volume": null}, {"date": "2022-10-20", "close": 397.2, "volume": null}, {"date": "2022-10-21", "close": 397.2, "volume": null}, {"date": "2022-10-24", "close": 398.0, "volume": 3114.0}, {"date": "2022-10-25", "close": 398.0, "volume": 9798.0}, {"date": "2022-10-26", "close": 398.0, "volume": null}, {"date": "2022-10-27", "close": 398.4, "volume": 1250.0}, {"date": "2022-10-28", "close": 398.4, "volume": null}, {"date": "2022-10-31", "close": 398.8, "volume": 1446.0}, {"date": "2022-11-01", "close": 398.796, "volume": 1216.0}, {"date": "2022-11-02", "close": 398.796, "volume": null}, {"date": "2022-11-03", "close": 398.796, "volume": null}, {"date": "2022-11-04", "close": 398.8, "volume": 138.0}, {"date": "2022-11-07", "close": 398.8, "volume": null}, {"date": "2022-11-08", "close": 398.8, "volume": null}, {"date": "2022-11-09", "close": 398.796, "volume": 65.0}, {"date": "2022-11-10", "close": 398.4, "volume": 2877.0}, {"date": "2022-11-11", "close": 398.4, "volume": null}, {"date": "2022-11-14", "close": 400.0, "volume": 53.0}, {"date": "2022-11-15", "close": 400.0, "volume": null}, {"date": "2022-11-16", "close": 399.4, "volume": 3.0}, {"date": "2022-11-17", "close": 398.0, "volume": 4.0}, {"date": "2022-11-18", "close": 398.0, "volume": null}, {"date": "2022-11-21", "close": 398.856, "volume": 13.0}, {"date": "2022-11-22", "close": 398.856, "volume": null}, {"date": "2022-11-23", "close": 399.0, "volume": 755.0}, {"date": "2022-11-25", "close": 399.0, "volume": 3.0}, {"date": "2022-11-28", "close": 399.6, "volume": 705.0}, {"date": "2022-11-29", "close": 400.0, "volume": 3654.0}, {"date": "2022-11-30", "close": 400.4, "volume": 150.0}, {"date": "2022-12-01", "close": 400.4, "volume": 7.0}, {"date": "2022-12-02", "close": 400.4, "volume": null}, {"date": "2022-12-05", "close": 400.4, "volume": null}, {"date": "2022-12-06", "close": 402.0, "volume": 106.0}, {"date": "2022-12-07", "close": 402.0, "volume": null}, {"date": "2022-12-08", "close": 402.0, "volume": null}, {"date": "2022-12-09", "close": 402.0, "volume": null}, {"date": "2022-12-12", "close": 402.0, "volume": null}, {"date": "2022-12-13", "close": 402.0, "volume": null}, {"date": "2022-12-14", "close": 402.4, "volume": 3.0}, {"date": "2022-12-15", "close": 402.4, "volume": 3.0}, {"date": "2022-12-16", "close": 403.6, "volume": 433.0}, {"date": "2022-12-19", "close": 403.6, "volume": null}, {"date": "2022-12-20", "close": 403.6, "volume": null}, {"date": "2022-12-21", "close": 403.6, "volume": null}, {"date": "2022-12-22", "close": 403.6, "volume": null}, {"date": "2022-12-23", "close": 403.6, "volume": null}, {"date": "2022-12-27", "close": 403.2, "volume": 3.0}, {"date": "2022-12-28", "close": 403.2, "volume": 3.0}, {"date": "2022-12-29", "close": 403.2, "volume": 340.0}, {"date": "2022-12-30", "close": 403.2, "volume": 49.0}, {"date": "2023-01-03", "close": 403.2, "volume": 2992.0}, {"date": "2023-01-04", "close": 404.0, "volume": 3355.0}, {"date": "2023-01-05", "close": 404.8, "volume": 100.0}, {"date": "2023-01-06", "close": 404.4, "volume": 5.0}, {"date": "2023-01-09", "close": 405.6, "volume": 32.0}, {"date": "2023-01-10", "close": 405.6, "volume": null}, {"date": "2023-01-11", "close": 405.6, "volume": null}, {"date": "2023-01-12", "close": 404.8, "volume": 3.0}, {"date": "2023-01-13", "close": 404.0, "volume": 4.0}, {"date": "2023-01-17", "close": 404.0, "volume": null}, {"date": "2023-01-18", "close": 404.0, "volume": null}, {"date": "2023-01-19", "close": 404.0, "volume": null}, {"date": "2023-01-20", "close": 406.0, "volume": 43.0}, {"date": "2023-01-23", "close": 405.2, "volume": 76.0}, {"date": "2023-01-24", "close": 405.2, "volume": 234.0}, {"date": "2023-01-25", "close": 405.2, "volume": null}, {"date": "2023-01-26", "close": 406.0, "volume": 150.0}, {"date": "2023-01-27", "close": 406.0, "volume": 160.0}, {"date": "2023-01-30", "close": 406.0, "volume": null}, {"date": "2023-01-31", "close": 406.0, "volume": null}, {"date": "2023-02-01", "close": 406.4, "volume": 192.0}, {"date": "2023-02-02", "close": 406.376, "volume": 52.0}, {"date": "2023-02-03", "close": 405.6, "volume": 35.0}, {"date": "2023-02-06", "close": 405.6, "volume": 64.0}, {"date": "2023-02-07", "close": 406.0, "volume": 4475.0}, {"date": "2023-02-08", "close": 406.4, "volume": 27676.0}, {"date": "2023-02-09", "close": 406.8, "volume": 39.0}, {"date": "2023-02-10", "close": 406.8, "volume": 2453.0}, {"date": "2023-02-13", "close": 406.4, "volume": 137.0}, {"date": "2023-02-14", "close": 406.4, "volume": 3.0}, {"date": "2023-02-15", "close": 406.4, "volume": 2276.0}, {"date": "2023-02-16", "close": 406.8, "volume": 6375.0}, {"date": "2023-02-17", "close": 406.8, "volume": 6283.0}, {"date": "2023-02-21", "close": 406.8, "volume": 3806.0}, {"date": "2023-02-22", "close": 406.8, "volume": 7874.0}, {"date": "2023-02-23", "close": 407.6, "volume": 41.0}, {"date": "2023-02-24", "close": 407.46, "volume": 375.0}, {"date": "2023-02-27", "close": 407.46, "volume": null}, {"date": "2023-02-28", "close": 409.6, "volume": 344.0}, {"date": "2023-03-01", "close": 408.8, "volume": 160.0}, {"date": "2023-03-02", "close": 410.0, "volume": 137.0}, {"date": "2023-03-03", "close": 408.6, "volume": 13.0}, {"date": "2023-03-06", "close": 407.6, "volume": 53.0}, {"date": "2023-03-07", "close": 411.6, "volume": 5.0}, {"date": "2023-03-08", "close": 408.8, "volume": 160.0}, {"date": "2023-03-09", "close": 408.344, "volume": 130.0}, {"date": "2023-03-10", "close": 408.4, "volume": 3.0}, {"date": "2023-03-13", "close": 408.0, "volume": 18.0}, {"date": "2023-03-14", "close": 408.0, "volume": 13.0}, {"date": "2023-03-15", "close": 408.0, "volume": null}, {"date": "2023-03-16", "close": 408.4, "volume": 21.0}, {"date": "2023-03-17", "close": 408.02, "volume": 19.0}, {"date": "2023-03-20", "close": 408.4, "volume": 14.0}, {"date": "2023-03-21", "close": 428.4, "volume": 19.0}, {"date": "2023-03-22", "close": 416.0, "volume": 33.0}, {"date": "2023-03-23", "close": 409.2, "volume": 29.0}, {"date": "2023-03-24", "close": 409.2, "volume": null}, {"date": "2023-03-27", "close": 408.8, "volume": 3.0}, {"date": "2023-03-28", "close": 414.0, "volume": 1281.0}, {"date": "2023-03-29", "close": 414.0, "volume": null}, {"date": "2023-03-30", "close": 412.0, "volume": 1578.0}, {"date": "2023-03-31", "close": 408.8, "volume": 6.0}, {"date": "2023-04-03", "close": 410.0, "volume": 235.0}, {"date": "2023-04-04", "close": 410.0, "volume": 220.0}, {"date": "2023-04-05", "close": 410.0, "volume": 9.0}, {"date": "2023-04-06", "close": 408.8, "volume": 13.0}, {"date": "2023-04-10", "close": 409.996, "volume": 388.0}, {"date": "2023-04-11", "close": 410.4, "volume": 392.0}, {"date": "2023-04-12", "close": 410.0, "volume": 177.0}, {"date": "2023-04-13", "close": 408.8, "volume": 15.0}, {"date": "2023-04-14", "close": 409.0, "volume": 537.0}, {"date": "2023-04-17", "close": 408.42, "volume": 25.0}, {"date": "2023-04-18", "close": 408.8, "volume": 149.0}, {"date": "2023-04-19", "close": 408.8, "volume": null}, {"date": "2023-04-20", "close": 408.8, "volume": null}, {"date": "2023-04-21", "close": 409.2, "volume": 74.0}, {"date": "2023-04-24", "close": 408.8, "volume": 6.0}, {"date": "2023-04-25", "close": 408.8, "volume": 6.0}, {"date": "2023-04-26", "close": 411.2, "volume": 5.0}, {"date": "2023-04-27", "close": 410.0, "volume": 3.0}, {"date": "2023-04-28", "close": 410.0, "volume": null}, {"date": "2023-05-01", "close": 410.0, "volume": 55.0}, {"date": "2023-05-02", "close": 409.6, "volume": null}, {"date": "2023-05-03", "close": 409.6, "volume": null}, {"date": "2023-05-04", "close": 409.6, "volume": 1468.0}, {"date": "2023-05-05", "close": 409.6, "volume": null}, {"date": "2023-05-08", "close": 409.6, "volume": null}, {"date": "2023-05-09", "close": 409.6, "volume": null}, {"date": "2023-05-10", "close": 409.2, "volume": 5.0}, {"date": "2023-05-11", "close": 409.2, "volume": null}, {"date": "2023-05-12", "close": 409.2, "volume": null}, {"date": "2023-05-15", "close": 410.0, "volume": 5.0}, {"date": "2023-05-16", "close": 410.0, "volume": null}, {"date": "2023-05-17", "close": 410.0, "volume": null}, {"date": "2023-05-18", "close": 410.0, "volume": null}, {"date": "2023-05-19", "close": 409.2, "volume": 13.0}, {"date": "2023-05-22", "close": 409.2, "volume": null}, {"date": "2023-05-23", "close": 409.2, "volume": null}, {"date": "2023-05-24", "close": 409.2, "volume": null}, {"date": "2023-05-25", "close": 409.2, "volume": null}, {"date": "2023-05-26", "close": 409.2, "volume": 38.0}, {"date": "2023-05-30", "close": 409.2, "volume": null}, {"date": "2023-05-31", "close": 411.6, "volume": 7.0}, {"date": "2023-06-01", "close": 411.6, "volume": null}, {"date": "2023-06-02", "close": 411.6, "volume": 8.0}, {"date": "2023-06-05", "close": 412.8, "volume": 1111.0}, {"date": "2023-06-06", "close": 412.8, "volume": null}, {"date": "2023-06-07", "close": 416.0, "volume": 3.0}, {"date": "2023-06-08", "close": 415.2, "volume": 42.0}, {"date": "2023-06-09", "close": 415.2, "volume": null}, {"date": "2023-06-12", "close": 416.0, "volume": 8.0}, {"date": "2023-06-13", "close": 416.0, "volume": null}, {"date": "2023-06-14", "close": 416.0, "volume": null}, {"date": "2023-06-15", "close": 416.0, "volume": null}, {"date": "2023-06-16", "close": 416.0, "volume": 631.0}, {"date": "2023-06-20", "close": 416.0, "volume": null}, {"date": "2023-06-21", "close": 415.6, "volume": 48.0}, {"date": "2023-06-22", "close": 415.6, "volume": null}, {"date": "2023-06-23", "close": 415.2, "volume": 5.0}, {"date": "2023-06-26", "close": 414.8, "volume": 15.0}, {"date": "2023-06-27", "close": 415.6, "volume": 29.0}, {"date": "2023-06-28", "close": 415.152, "volume": 134.0}, {"date": "2023-06-29", "close": 417.2, "volume": 3.0}, {"date": "2023-06-30", "close": 417.2, "volume": null}, {"date": "2023-07-03", "close": 417.2, "volume": null}, {"date": "2023-07-05", "close": 417.2, "volume": null}, {"date": "2023-07-06", "close": 418.4, "volume": 3.0}, {"date": "2023-07-07", "close": 418.4, "volume": null}, {"date": "2023-07-10", "close": 419.2, "volume": 3.0}, {"date": "2023-07-11", "close": 419.2, "volume": 43.0}, {"date": "2023-07-12", "close": 418.8, "volume": 26.0}, {"date": "2023-07-13", "close": 418.4, "volume": 45.0}, {"date": "2023-07-14", "close": 418.4, "volume": null}, {"date": "2023-07-17", "close": 418.4, "volume": null}, {"date": "2023-07-18", "close": 418.4, "volume": null}, {"date": "2023-07-19", "close": 418.4, "volume": null}, {"date": "2023-07-20", "close": 418.4, "volume": null}, {"date": "2023-07-21", "close": 418.4, "volume": null}, {"date": "2023-07-24", "close": 418.4, "volume": null}, {"date": "2023-07-25", "close": 418.4, "volume": null}, {"date": "2023-07-26", "close": 418.4, "volume": null}, {"date": "2023-07-27", "close": 417.2, "volume": 100.0}, {"date": "2023-07-28", "close": 418.0, "volume": 118.0}, {"date": "2023-07-31", "close": 418.0, "volume": 150.0}, {"date": "2023-08-01", "close": 423.44, "volume": 3.0}, {"date": "2023-08-02", "close": 423.44, "volume": null}, {"date": "2023-08-03", "close": 421.6, "volume": 61.0}, {"date": "2023-08-04", "close": 421.6, "volume": null}, {"date": "2023-08-07", "close": 421.2, "volume": 10.0}, {"date": "2023-08-08", "close": 419.2, "volume": 123.0}, {"date": "2023-08-09", "close": 418.72, "volume": 26.0}, {"date": "2023-08-10", "close": 422.4, "volume": 5.0}, {"date": "2023-08-11", "close": 422.4, "volume": null}, {"date": "2023-08-14", "close": 422.4, "volume": null}, {"date": "2023-08-15", "close": 420.4, "volume": 33.0}, {"date": "2023-08-16", "close": 420.4, "volume": null}, {"date": "2023-08-17", "close": 420.4, "volume": 10.0}, {"date": "2023-08-18", "close": 420.4, "volume": null}, {"date": "2023-08-21", "close": 420.8, "volume": 68.0}, {"date": "2023-08-22", "close": 420.8, "volume": null}, {"date": "2023-08-23", "close": 420.8, "volume": null}, {"date": "2023-08-24", "close": 422.8, "volume": 263.0}, {"date": "2023-08-25", "close": 423.196, "volume": 36.0}, {"date": "2023-08-28", "close": 423.2, "volume": 9.0}, {"date": "2023-08-29", "close": 422.0, "volume": 1135.0}, {"date": "2023-08-30", "close": 422.0, "volume": 184.0}, {"date": "2023-08-31", "close": 428.8, "volume": 182.0}, {"date": "2023-09-01", "close": 430.0, "volume": 10.0}, {"date": "2023-09-05", "close": 429.6, "volume": 13786.0}, {"date": "2023-09-06", "close": 428.0, "volume": 213.0}, {"date": "2023-09-07", "close": 428.0, "volume": null}, {"date": "2023-09-08", "close": 428.0, "volume": 139.0}, {"date": "2023-09-11", "close": 427.204, "volume": 37.0}, {"date": "2023-09-12", "close": 428.0, "volume": 9.0}, {"date": "2023-09-13", "close": 428.0, "volume": 3.0}, {"date": "2023-09-14", "close": 424.0, "volume": 2843.0}, {"date": "2023-09-15", "close": 425.616, "volume": 3.0}, {"date": "2023-09-18", "close": 425.616, "volume": null}, {"date": "2023-09-19", "close": 426.0, "volume": 3.0}, {"date": "2023-09-20", "close": 426.0, "volume": null}, {"date": "2023-09-21", "close": 426.0, "volume": null}, {"date": "2023-09-22", "close": 426.0, "volume": null}, {"date": "2023-09-25", "close": 426.0, "volume": null}, {"date": "2023-09-26", "close": 426.0, "volume": null}, {"date": "2023-09-27", "close": 426.0, "volume": null}, {"date": "2023-09-28", "close": 426.0, "volume": null}, {"date": "2023-09-29", "close": 426.0, "volume": null}, {"date": "2023-10-02", "close": 424.0, "volume": 94.0}, {"date": "2023-10-03", "close": 421.996, "volume": 809.0}, {"date": "2023-10-04", "close": 422.4, "volume": 75.0}, {"date": "2023-10-05", "close": 422.4, "volume": 8.0}, {"date": "2023-10-06", "close": 422.4, "volume": null}, {"date": "2023-10-09", "close": 422.4, "volume": null}, {"date": "2023-10-10", "close": 422.4, "volume": null}, {"date": "2023-10-11", "close": 422.4, "volume": null}, {"date": "2023-10-12", "close": 422.4, "volume": null}, {"date": "2023-10-13", "close": 420.0, "volume": 1287.0}, {"date": "2023-10-16", "close": 420.0, "volume": 184.0}, {"date": "2023-10-17", "close": 422.0, "volume": 6.0}, {"date": "2023-10-18", "close": 422.0, "volume": null}, {"date": "2023-10-19", "close": 422.0, "volume": 3.0}, {"date": "2023-10-20", "close": 422.0, "volume": 70.0}, {"date": "2023-10-23", "close": 422.0, "volume": null}, {"date": "2023-10-24", "close": 423.6, "volume": 463.0}, {"date": "2023-10-25", "close": 423.6, "volume": null}, {"date": "2023-10-26", "close": 423.6, "volume": null}, {"date": "2023-10-27", "close": 423.6, "volume": null}, {"date": "2023-10-30", "close": 423.6, "volume": null}, {"date": "2023-10-31", "close": 423.6, "volume": null}, {"date": "2023-11-01", "close": 423.6, "volume": null}, {"date": "2023-11-02", "close": 423.6, "volume": null}, {"date": "2023-11-03", "close": 423.6, "volume": null}, {"date": "2023-11-06", "close": 424.4, "volume": 28.0}, {"date": "2023-11-07", "close": 424.4, "volume": null}, {"date": "2023-11-08", "close": 424.4, "volume": null}, {"date": "2023-11-09", "close": 424.4, "volume": null}, {"date": "2023-11-10", "close": 424.4, "volume": null}, {"date": "2023-11-13", "close": 424.4, "volume": null}, {"date": "2023-11-14", "close": 426.0, "volume": 440.0}, {"date": "2023-11-15", "close": 423.6, "volume": 1488.0}, {"date": "2023-11-16", "close": 426.0, "volume": 10.0}, {"date": "2023-11-17", "close": 426.0, "volume": 14.0}, {"date": "2023-11-20", "close": 427.6, "volume": 8.0}, {"date": "2023-11-21", "close": 427.2, "volume": 17.0}, {"date": "2023-11-22", "close": 427.2, "volume": null}, {"date": "2023-11-24", "close": 427.2, "volume": null}, {"date": "2023-11-27", "close": 423.6, "volume": 718.0}, {"date": "2023-11-28", "close": 424.8, "volume": 34.0}, {"date": "2023-11-29", "close": 424.8, "volume": null}, {"date": "2023-11-30", "close": 424.8, "volume": null}, {"date": "2023-12-01", "close": 424.8, "volume": null}, {"date": "2023-12-04", "close": 424.8, "volume": null}, {"date": "2023-12-05", "close": 424.8, "volume": null}, {"date": "2023-12-06", "close": 424.8, "volume": null}, {"date": "2023-12-07", "close": 424.8, "volume": null}, {"date": "2023-12-08", "close": 424.8, "volume": 3.0}, {"date": "2023-12-11", "close": 425.2, "volume": 18.0}, {"date": "2023-12-12", "close": 426.8, "volume": 4.0}, {"date": "2023-12-13", "close": 426.8, "volume": null}, {"date": "2023-12-14", "close": 426.8, "volume": 8.0}, {"date": "2023-12-15", "close": 426.8, "volume": null}, {"date": "2023-12-18", "close": 427.6, "volume": 3.0}, {"date": "2023-12-19", "close": 427.6, "volume": null}, {"date": "2023-12-20", "close": 427.6, "volume": null}, {"date": "2023-12-21", "close": 429.6, "volume": 3.0}, {"date": "2023-12-22", "close": 429.6, "volume": null}, {"date": "2023-12-26", "close": 428.0, "volume": 32.0}, {"date": "2023-12-27", "close": 429.6, "volume": 16.0}, {"date": "2023-12-28", "close": 429.6, "volume": null}, {"date": "2023-12-29", "close": 431.6, "volume": 4.0}, {"date": "2024-01-02", "close": 431.6, "volume": null}, {"date": "2024-01-03", "close": 429.2, "volume": 101.0}, {"date": "2024-01-04", "close": 428.0, "volume": 10.0}, {"date": "2024-01-05", "close": 429.6, "volume": 5.0}, {"date": "2024-01-08", "close": 429.6, "volume": null}, {"date": "2024-01-09", "close": 429.6, "volume": null}, {"date": "2024-01-10", "close": 429.6, "volume": null}, {"date": "2024-01-11", "close": 429.6, "volume": null}, {"date": "2024-01-12", "close": 429.2, "volume": 14.0}, {"date": "2024-01-16", "close": 428.028, "volume": 56.0}, {"date": "2024-01-17", "close": 429.6, "volume": 6.0}, {"date": "2024-01-18", "close": 429.6, "volume": 15.0}, {"date": "2024-01-19", "close": 429.6, "volume": null}, {"date": "2024-01-22", "close": 429.6, "volume": null}, {"date": "2024-01-23", "close": 429.6, "volume": null}, {"date": "2024-01-24", "close": 429.6, "volume": null}, {"date": "2024-01-25", "close": 429.6, "volume": null}, {"date": "2024-01-26", "close": 430.0, "volume": 15.0}, {"date": "2024-01-29", "close": 430.4, "volume": 39.0}, {"date": "2024-01-30", "close": 430.4, "volume": null}, {"date": "2024-01-31", "close": 430.4, "volume": null}, {"date": "2024-02-01", "close": 430.4, "volume": 4.0}, {"date": "2024-02-02", "close": 430.4, "volume": null}, {"date": "2024-02-05", "close": 430.4, "volume": null}, {"date": "2024-02-06", "close": 430.4, "volume": null}, {"date": "2024-02-07", "close": 430.4, "volume": null}, {"date": "2024-02-08", "close": 430.0, "volume": 7.0}, {"date": "2024-02-09", "close": 430.0, "volume": null}, {"date": "2024-02-12", "close": 430.4, "volume": 4.0}, {"date": "2024-02-13", "close": 430.4, "volume": null}, {"date": "2024-02-14", "close": 430.4, "volume": null}, {"date": "2024-02-15", "close": 430.4, "volume": null}, {"date": "2024-02-16", "close": 430.4, "volume": null}, {"date": "2024-02-20", "close": 430.4, "volume": null}, {"date": "2024-02-21", "close": 431.2, "volume": 27.0}, {"date": "2024-02-22", "close": 430.0, "volume": 198.0}, {"date": "2024-02-23", "close": 430.8, "volume": 6.0}, {"date": "2024-02-26", "close": 430.8, "volume": null}, {"date": "2024-02-27", "close": 430.8, "volume": null}, {"date": "2024-02-28", "close": 430.8, "volume": null}, {"date": "2024-02-29", "close": 430.8, "volume": null}, {"date": "2024-03-01", "close": 430.8, "volume": null}, {"date": "2024-03-04", "close": 430.8, "volume": null}, {"date": "2024-03-05", "close": 430.8, "volume": null}, {"date": "2024-03-06", "close": 430.8, "volume": 17.0}, {"date": "2024-03-07", "close": 430.8, "volume": null}, {"date": "2024-03-08", "close": 430.8, "volume": 11.0}, {"date": "2024-03-11", "close": 430.8, "volume": 4.0}, {"date": "2024-03-12", "close": 430.8, "volume": 5.0}, {"date": "2024-03-13", "close": 430.8, "volume": 5.0}, {"date": "2024-03-14", "close": 430.8, "volume": null}, {"date": "2024-03-15", "close": 430.8, "volume": 31.0}, {"date": "2024-03-18", "close": 430.8, "volume": 3.0}, {"date": "2024-03-19", "close": 430.8, "volume": null}, {"date": "2024-03-20", "close": 430.8, "volume": null}, {"date": "2024-03-21", "close": 430.8, "volume": null}, {"date": "2024-03-22", "close": 430.8, "volume": null}, {"date": "2024-03-25", "close": 430.8, "volume": null}, {"date": "2024-03-26", "close": 430.8, "volume": null}, {"date": "2024-03-27", "close": 430.8, "volume": null}, {"date": "2024-03-28", "close": 430.8, "volume": null}, {"date": "2024-04-01", "close": 430.8, "volume": null}, {"date": "2024-04-02", "close": 430.8, "volume": null}, {"date": "2024-04-03", "close": 431.6, "volume": 36.0}, {"date": "2024-04-04", "close": 431.6, "volume": null}, {"date": "2024-04-05", "close": 431.6, "volume": null}, {"date": "2024-04-08", "close": 432.8, "volume": 259.0}, {"date": "2024-04-09", "close": 435.6, "volume": 299.0}, {"date": "2024-04-10", "close": 437.008, "volume": 169.0}, {"date": "2024-04-11", "close": 435.6, "volume": 109.0}, {"date": "2024-04-12", "close": 437.168, "volume": 19.0}, {"date": "2024-04-15", "close": 437.168, "volume": null}, {"date": "2024-04-16", "close": 437.168, "volume": null}, {"date": "2024-04-17", "close": 437.168, "volume": null}, {"date": "2024-04-18", "close": 437.168, "volume": null}, {"date": "2024-04-19", "close": 437.168, "volume": null}, {"date": "2024-04-22", "close": 437.6, "volume": 14.0}, {"date": "2024-04-23", "close": 437.6, "volume": 117.0}, {"date": "2024-04-24", "close": 437.6, "volume": null}, {"date": "2024-04-25", "close": 444.0, "volume": 789.0}, {"date": "2024-04-26", "close": 444.0, "volume": null}, {"date": "2024-04-29", "close": 447.6, "volume": 283.0}, {"date": "2024-04-30", "close": 450.0, "volume": 72.0}, {"date": "2024-05-01", "close": 457.2, "volume": 21.0}, {"date": "2024-05-02", "close": 457.2, "volume": null}, {"date": "2024-05-03", "close": 457.2, "volume": 19.0}, {"date": "2024-05-06", "close": 460.0, "volume": 151.0}, {"date": "2024-05-07", "close": 466.4, "volume": 11.0}, {"date": "2024-05-08", "close": 465.6, "volume": 9.0}, {"date": "2024-05-09", "close": 465.6, "volume": 86.0}, {"date": "2024-05-10", "close": 465.6, "volume": null}, {"date": "2024-05-13", "close": 465.6, "volume": null}, {"date": "2024-05-14", "close": 465.6, "volume": null}, {"date": "2024-05-15", "close": 450.0, "volume": 1302.0}, {"date": "2024-05-16", "close": 450.0, "volume": null}, {"date": "2024-05-17", "close": 450.0, "volume": null}, {"date": "2024-05-20", "close": 450.0, "volume": null}, {"date": "2024-05-21", "close": 464.0, "volume": 369.0}, {"date": "2024-05-22", "close": 466.0, "volume": 981.0}, {"date": "2024-05-23", "close": 464.4, "volume": 218.0}, {"date": "2024-05-24", "close": 466.0, "volume": 140.0}, {"date": "2024-05-28", "close": 466.0, "volume": 99.0}, {"date": "2024-05-29", "close": 466.0, "volume": 475.0}, {"date": "2024-05-30", "close": 465.2, "volume": 440.0}, {"date": "2024-05-31", "close": 457.6, "volume": 1502.0}, {"date": "2024-06-03", "close": 458.0, "volume": 139.0}, {"date": "2024-06-04", "close": 456.0, "volume": 86.0}, {"date": "2024-06-05", "close": 457.6, "volume": 166.0}, {"date": "2024-06-06", "close": 456.732, "volume": 199.0}, {"date": "2024-06-07", "close": 462.0, "volume": 30.0}, {"date": "2024-06-10", "close": 468.0, "volume": 2327.0}, {"date": "2024-06-11", "close": 463.8, "volume": 468.0}, {"date": "2024-06-12", "close": 459.6, "volume": 123.0}, {"date": "2024-06-13", "close": 454.8, "volume": 757.0}, {"date": "2024-06-14", "close": 455.0, "volume": 161.0}, {"date": "2024-06-17", "close": 451.2, "volume": 1139.0}, {"date": "2024-06-18", "close": 451.2, "volume": 11.0}, {"date": "2024-06-20", "close": 451.2, "volume": 26.0}, {"date": "2024-06-21", "close": 451.2, "volume": null}, {"date": "2024-06-24", "close": 451.496, "volume": 79.0}, {"date": "2024-06-25", "close": 452.0, "volume": 121.0}, {"date": "2024-06-26", "close": 452.0, "volume": null}, {"date": "2024-06-27", "close": 454.8, "volume": 50.0}, {"date": "2024-06-28", "close": 454.8, "volume": null}, {"date": "2024-07-01", "close": 452.4, "volume": 120.0}, {"date": "2024-07-02", "close": 453.2, "volume": 18.0}, {"date": "2024-07-03", "close": 452.8, "volume": 133.0}, {"date": "2024-07-05", "close": 453.24, "volume": 18.0}, {"date": "2024-07-08", "close": 453.6, "volume": 15.0}, {"date": "2024-07-09", "close": 453.6, "volume": 20.0}, {"date": "2024-07-10", "close": 453.6, "volume": 81.0}, {"date": "2024-07-11", "close": 453.58, "volume": 43.0}, {"date": "2024-07-12", "close": 453.58, "volume": null}, {"date": "2024-07-15", "close": 455.6, "volume": 3069.0}, {"date": "2024-07-16", "close": 456.0, "volume": 1022.0}, {"date": "2024-07-17", "close": 454.4, "volume": 515.0}, {"date": "2024-07-18", "close": 456.8, "volume": 14.0}, {"date": "2024-07-19", "close": 455.2, "volume": 107.0}, {"date": "2024-07-22", "close": 455.2, "volume": 153.0}, {"date": "2024-07-23", "close": 453.216, "volume": 212.0}, {"date": "2024-07-24", "close": 455.2, "volume": 13.0}, {"date": "2024-07-25", "close": 455.2, "volume": null}, {"date": "2024-07-26", "close": 455.2, "volume": null}, {"date": "2024-07-29", "close": 455.6, "volume": 8.0}, {"date": "2024-07-30", "close": 455.232, "volume": 28.0}, {"date": "2024-07-31", "close": 454.4, "volume": 300.0}, {"date": "2024-08-01", "close": 454.4, "volume": null}, {"date": "2024-08-02", "close": 452.288, "volume": 108.0}, {"date": "2024-08-05", "close": 452.0, "volume": 401.0}, {"date": "2024-08-06", "close": 454.8, "volume": 450.0}, {"date": "2024-08-07", "close": 453.2, "volume": 70.0}, {"date": "2024-08-08", "close": 453.492, "volume": 25.0}, {"date": "2024-08-09", "close": 453.6, "volume": 13.0}, {"date": "2024-08-12", "close": 453.6, "volume": null}, {"date": "2024-08-13", "close": 453.2, "volume": 4.0}, {"date": "2024-08-14", "close": 453.2, "volume": 600.0}, {"date": "2024-08-15", "close": 452.0, "volume": 352.0}, {"date": "2024-08-16", "close": 452.0, "volume": null}, {"date": "2024-08-19", "close": 452.0, "volume": 46.0}, {"date": "2024-08-20", "close": 452.0, "volume": 5.0}, {"date": "2024-08-21", "close": 452.0, "volume": null}, {"date": "2024-08-22", "close": 452.0, "volume": null}, {"date": "2024-08-23", "close": 452.016, "volume": 5.0}, {"date": "2024-08-26", "close": 452.0, "volume": 7.0}, {"date": "2024-08-27", "close": 452.0, "volume": null}, {"date": "2024-08-28", "close": 452.8, "volume": 3.0}, {"date": "2024-08-29", "close": 452.0, "volume": 3.0}, {"date": "2024-08-30", "close": 452.0, "volume": null}, {"date": "2024-09-03", "close": 452.0, "volume": null}, {"date": "2024-09-04", "close": 452.0, "volume": null}, {"date": "2024-09-05", "close": 452.0, "volume": null}, {"date": "2024-09-06", "close": 452.0, "volume": null}, {"date": "2024-09-09", "close": 452.0, "volume": null}, {"date": "2024-09-10", "close": 452.0, "volume": 22.0}, {"date": "2024-09-11", "close": 452.0, "volume": null}, {"date": "2024-09-12", "close": 452.0, "volume": null}, {"date": "2024-09-13", "close": 452.0, "volume": null}, {"date": "2024-09-16", "close": 451.2, "volume": 13.0}, {"date": "2024-09-17", "close": 451.2, "volume": null}, {"date": "2024-09-18", "close": 451.2, "volume": null}, {"date": "2024-09-19", "close": 453.2, "volume": 32.0}, {"date": "2024-09-20", "close": 453.2, "volume": null}, {"date": "2024-09-23", "close": 452.952, "volume": 8.0}, {"date": "2024-09-24", "close": 452.952, "volume": null}, {"date": "2024-09-25", "close": 452.952, "volume": null}, {"date": "2024-09-26", "close": 452.952, "volume": null}, {"date": "2024-09-27", "close": 452.952, "volume": null}, {"date": "2024-09-30", "close": 453.2, "volume": 3.0}, {"date": "2024-10-01", "close": 455.6, "volume": 1422.0}, {"date": "2024-10-02", "close": 464.7, "volume": 1032.0}, {"date": "2024-10-03", "close": 466.8, "volume": 1284.0}, {"date": "2024-10-04", "close": 464.0, "volume": 45.0}, {"date": "2024-10-07", "close": 461.6, "volume": 13.0}, {"date": "2024-10-08", "close": 462.0, "volume": 73.0}, {"date": "2024-10-09", "close": 466.4, "volume": 112.0}, {"date": "2024-10-10", "close": 459.6, "volume": 305.0}, {"date": "2024-10-11", "close": 458.4, "volume": 62.0}, {"date": "2024-10-14", "close": 459.6, "volume": 66.0}, {"date": "2024-10-15", "close": 464.0, "volume": 33.0}, {"date": "2024-10-16", "close": 464.0, "volume": 24.0}, {"date": "2024-10-17", "close": 466.0, "volume": 49.0}, {"date": "2024-10-18", "close": 462.4, "volume": 29.0}, {"date": "2024-10-21", "close": 462.4, "volume": 17.0}, {"date": "2024-10-22", "close": 464.8, "volume": 10.0}, {"date": "2024-10-23", "close": 461.6, "volume": 6.0}, {"date": "2024-10-24", "close": 458.8, "volume": 53.0}, {"date": "2024-10-25", "close": 466.8, "volume": 22.0}, {"date": "2024-10-28", "close": 466.8, "volume": null}, {"date": "2024-10-29", "close": 471.2, "volume": 115.0}, {"date": "2024-10-30", "close": 500.0, "volume": 33.0}, {"date": "2024-10-31", "close": 519.2, "volume": 155.0}, {"date": "2024-11-01", "close": 432.0, "volume": 126.0}, {"date": "2024-11-04", "close": 416.8, "volume": 57.0}, {"date": "2024-11-05", "close": 397.6, "volume": 8.0}, {"date": "2024-11-06", "close": 364.8, "volume": 10.0}, {"date": "2024-11-07", "close": 424.0, "volume": 170.0}, {"date": "2024-11-08", "close": 424.804, "volume": 80.0}, {"date": "2024-11-11", "close": 440.004, "volume": 20.0}, {"date": "2024-11-12", "close": 478.8, "volume": 11.0}, {"date": "2024-11-13", "close": 452.0, "volume": 6.0}, {"date": "2024-11-14", "close": 440.0, "volume": 9.0}, {"date": "2024-11-15", "close": 440.0, "volume": null}, {"date": "2024-11-18", "close": 340.0, "volume": 154.0}, {"date": "2024-11-19", "close": 384.0, "volume": 8.0}, {"date": "2024-11-20", "close": 413.2, "volume": 9.0}, {"date": "2024-11-21", "close": 413.2, "volume": null}, {"date": "2024-11-22", "close": 433.6, "volume": 727.0}, {"date": "2024-11-25", "close": 440.0, "volume": 10.0}, {"date": "2024-11-26", "close": 500.0, "volume": 87.0}, {"date": "2024-11-27", "close": 500.0, "volume": 52.0}, {"date": "2024-11-29", "close": 533.2, "volume": 19.0}, {"date": "2024-12-02", "close": 533.2, "volume": null}, {"date": "2024-12-03", "close": 448.0, "volume": 14.0}, {"date": "2024-12-04", "close": 472.0, "volume": 172.0}, {"date": "2024-12-05", "close": 434.8, "volume": 61.0}, {"date": "2024-12-06", "close": 450.0, "volume": 16.0}, {"date": "2024-12-09", "close": 413.2, "volume": 16.0}, {"date": "2024-12-10", "close": 414.4, "volume": 43.0}, {"date": "2024-12-11", "close": 415.2, "volume": 21.0}, {"date": "2024-12-12", "close": 458.0, "volume": 12.0}, {"date": "2024-12-13", "close": 380.0, "volume": 324.0}, {"date": "2024-12-16", "close": 220.0, "volume": 4275.0}, {"date": "2024-12-17", "close": 120.0, "volume": 6326.0}, {"date": "2024-12-18", "close": 103.6, "volume": 2362.0}, {"date": "2024-12-19", "close": 139.6, "volume": 2715.0}, {"date": "2024-12-20", "close": 148.0, "volume": 3538.0}, {"date": "2024-12-23", "close": 136.4, "volume": 540.0}, {"date": "2024-12-24", "close": 133.2, "volume": 526.0}, {"date": "2024-12-26", "close": 129.2, "volume": 2205.0}, {"date": "2024-12-27", "close": 127.8, "volume": 432.0}, {"date": "2024-12-30", "close": 131.2, "volume": 910.0}, {"date": "2024-12-31", "close": 120.0, "volume": 2564.0}, {"date": "2025-01-02", "close": 118.8, "volume": 568.0}, {"date": "2025-01-03", "close": 100.4, "volume": 3477.0}, {"date": "2025-01-06", "close": 107.996, "volume": 6675.0}, {"date": "2025-01-07", "close": 110.8, "volume": 10562.0}, {"date": "2025-01-08", "close": 90.0, "volume": 4077.0}, {"date": "2025-01-10", "close": 76.8, "volume": 1862.0}, {"date": "2025-01-13", "close": 73.2, "volume": 1342.0}, {"date": "2025-01-14", "close": 80.004, "volume": 3566.0}, {"date": "2025-01-15", "close": 73.6, "volume": 2132.0}, {"date": "2025-01-16", "close": 70.8, "volume": 455.0}, {"date": "2025-01-17", "close": 92.2, "volume": 15558.0}, {"date": "2025-01-21", "close": 78.4, "volume": 5915.0}, {"date": "2025-01-22", "close": 74.0, "volume": 4135.0}, {"date": "2025-01-23", "close": 71.6, "volume": 1846.0}, {"date": "2025-01-24", "close": 69.6, "volume": 1567.0}, {"date": "2025-01-27", "close": 60.8, "volume": 1581.0}, {"date": "2025-01-28", "close": 56.0, "volume": 1361.0}, {"date": "2025-01-29", "close": 61.6, "volume": 4213.0}, {"date": "2025-01-30", "close": 125.6, "volume": 3164765.0}, {"date": "2025-01-31", "close": 115.2, "volume": 41601.0}, {"date": "2025-02-03", "close": 104.4, "volume": 10721.0}, {"date": "2025-02-04", "close": 92.8, "volume": 206883.0}, {"date": "2025-02-05", "close": 94.8, "volume": 5600.0}, {"date": "2025-02-06", "close": 98.788, "volume": 4470.0}, {"date": "2025-02-07", "close": 94.8, "volume": 6839.0}, {"date": "2025-02-10", "close": 78.4, "volume": 8388.0}, {"date": "2025-02-11", "close": 75.6, "volume": 4653.0}, {"date": "2025-02-12", "close": 73.6, "volume": 3359.0}, {"date": "2025-02-13", "close": 144.8, "volume": 3148555.0}, {"date": "2025-02-14", "close": 106.0, "volume": 79327.0}, {"date": "2025-02-18", "close": 110.0, "volume": 24598.0}, {"date": "2025-02-19", "close": 103.2, "volume": 8901.0}, {"date": "2025-02-20", "close": 98.8, "volume": 11795.0}, {"date": "2025-02-21", "close": 83.6, "volume": 7604.0}, {"date": "2025-02-24", "close": 83.8, "volume": 7546.0}, {"date": "2025-02-25", "close": 79.2, "volume": 5843.0}, {"date": "2025-02-26", "close": 88.8, "volume": 9891.0}, {"date": "2025-02-27", "close": 79.2, "volume": 4155.0}, {"date": "2025-02-28", "close": 81.6, "volume": 2154.0}, {"date": "2025-03-03", "close": 76.4, "volume": 3447.0}, {"date": "2025-03-04", "close": 70.8, "volume": 3922.0}, {"date": "2025-03-05", "close": 68.8, "volume": 2547.0}, {"date": "2025-03-06", "close": 64.0, "volume": 2743.0}, {"date": "2025-03-07", "close": 64.8, "volume": 6046.0}, {"date": "2025-03-10", "close": 59.6, "volume": 4136.0}, {"date": "2025-03-11", "close": 54.0, "volume": 5972.0}, {"date": "2025-03-12", "close": 66.0, "volume": 8287.0}, {"date": "2025-03-13", "close": 64.4, "volume": 2332.0}, {"date": "2025-03-14", "close": 66.4, "volume": 1464.0}, {"date": "2025-03-17", "close": 61.2, "volume": 23577.0}, {"date": "2025-03-18", "close": 64.0, "volume": 1394.0}, {"date": "2025-03-19", "close": 70.4, "volume": 7506.0}, {"date": "2025-03-20", "close": 78.4, "volume": 3671.0}, {"date": "2025-03-21", "close": 69.6, "volume": 3299.0}, {"date": "2025-03-24", "close": 66.0, "volume": 8024.0}, {"date": "2025-03-25", "close": 64.532, "volume": 1663.0}, {"date": "2025-03-26", "close": 62.0, "volume": 1862.0}, {"date": "2025-03-27", "close": 57.6, "volume": 2195.0}, {"date": "2025-03-28", "close": 53.2, "volume": 1829.0}, {"date": "2025-03-31", "close": 51.6, "volume": 1256.0}, {"date": "2025-04-01", "close": 52.8, "volume": 962.0}, {"date": "2025-04-02", "close": 54.4, "volume": 671.0}, {"date": "2025-04-03", "close": 52.8, "volume": 1177.0}, {"date": "2025-04-04", "close": 50.8, "volume": 1543.0}, {"date": "2025-04-07", "close": 45.0, "volume": 1219.0}, {"date": "2025-04-08", "close": 44.0, "volume": 832.0}, {"date": "2025-04-09", "close": 44.4, "volume": 1110.0}, {"date": "2025-04-10", "close": 48.8, "volume": 1950.0}, {"date": "2025-04-11", "close": 44.0, "volume": 1205.0}, {"date": "2025-04-14", "close": 50.4, "volume": 2820.0}, {"date": "2025-04-15", "close": 48.8, "volume": 788.0}, {"date": "2025-04-16", "close": 54.8, "volume": 3932.0}, {"date": "2025-04-17", "close": 53.6, "volume": 1827.0}, {"date": "2025-04-21", "close": 51.6, "volume": 1428.0}, {"date": "2025-04-22", "close": 48.004, "volume": 655.0}, {"date": "2025-04-23", "close": 48.8, "volume": 840.0}, {"date": "2025-04-24", "close": 52.0, "volume": 1275.0}, {"date": "2025-04-25", "close": 53.2, "volume": 1071.0}, {"date": "2025-04-28", "close": 46.0, "volume": 2325.0}, {"date": "2025-04-29", "close": 48.8, "volume": 826.0}, {"date": "2025-04-30", "close": 48.4, "volume": 571.0}, {"date": "2025-05-01", "close": 50.8, "volume": 2292.0}, {"date": "2025-05-02", "close": 51.2, "volume": 1157.0}, {"date": "2025-05-05", "close": 59.6, "volume": 7279.0}, {"date": "2025-05-06", "close": 61.2, "volume": 2108.0}, {"date": "2025-05-07", "close": 52.0, "volume": 3930.0}, {"date": "2025-05-08", "close": 52.4, "volume": 1197.0}, {"date": "2025-05-09", "close": 55.6, "volume": 2253.0}, {"date": "2025-05-12", "close": 53.6, "volume": 2146.0}, {"date": "2025-05-13", "close": 52.8, "volume": 1590.0}, {"date": "2025-05-14", "close": 57.6, "volume": 1362.0}, {"date": "2025-05-15", "close": 53.6, "volume": 737.0}, {"date": "2025-05-16", "close": 53.2, "volume": 576.0}, {"date": "2025-05-19", "close": 51.0, "volume": 863.0}, {"date": "2025-05-20", "close": 48.0, "volume": 975.0}, {"date": "2025-05-21", "close": 48.0, "volume": 1347.0}, {"date": "2025-05-22", "close": 49.2, "volume": 582.0}, {"date": "2025-05-23", "close": 49.2, "volume": 570.0}, {"date": "2025-05-27", "close": 54.0, "volume": 3652.0}, {"date": "2025-05-28", "close": 52.4, "volume": 391379.0}, {"date": "2025-05-29", "close": 49.2, "volume": 10143.0}, {"date": "2025-05-30", "close": 46.8, "volume": 4993.0}, {"date": "2025-06-02", "close": 43.2, "volume": 15494.0}, {"date": "2025-06-03", "close": 45.2, "volume": 4487.0}, {"date": "2025-06-04", "close": 44.4, "volume": 4682.0}, {"date": "2025-06-05", "close": 50.0, "volume": 8761.0}, {"date": "2025-06-06", "close": 50.0, "volume": 3666.0}, {"date": "2025-06-09", "close": 48.8, "volume": 1902.0}, {"date": "2025-06-10", "close": 50.0, "volume": 7445.0}, {"date": "2025-06-11", "close": 46.4, "volume": 4058.0}, {"date": "2025-06-12", "close": 46.0, "volume": 4957.0}, {"date": "2025-06-13", "close": 50.0, "volume": 5938.0}, {"date": "2025-06-16", "close": 50.0, "volume": 5091.0}, {"date": "2025-06-17", "close": 48.8, "volume": 2856.0}, {"date": "2025-06-18", "close": 46.4, "volume": 2743.0}, {"date": "2025-06-20", "close": 41.6, "volume": 8193.0}, {"date": "2025-06-23", "close": 49.6, "volume": 6741.0}, {"date": "2025-06-24", "close": 48.4, "volume": 4616.0}, {"date": "2025-06-25", "close": 49.2, "volume": 2335.0}, {"date": "2025-06-26", "close": 47.2, "volume": 1877.0}, {"date": "2025-06-27", "close": 46.4, "volume": 2556.0}, {"date": "2025-06-30", "close": 45.6, "volume": 921.0}, {"date": "2025-07-01", "close": 46.4, "volume": 836.0}, {"date": "2025-07-02", "close": 46.4, "volume": 1012.0}, {"date": "2025-07-03", "close": 46.4, "volume": 813.0}, {"date": "2025-07-07", "close": 44.0, "volume": 1528.0}, {"date": "2025-07-08", "close": 44.4, "volume": 1686.0}, {"date": "2025-07-09", "close": 50.4, "volume": 29246.0}, {"date": "2025-07-10", "close": 49.2, "volume": 11185.0}, {"date": "2025-07-11", "close": 47.2, "volume": 3622.0}, {"date": "2025-07-14", "close": 49.6, "volume": 3839.0}, {"date": "2025-07-15", "close": 48.4, "volume": 7285.0}, {"date": "2025-07-16", "close": 50.0, "volume": 6585.0}, {"date": "2025-07-17", "close": 51.6, "volume": 4004.0}, {"date": "2025-07-18", "close": 49.2, "volume": 2550.0}, {"date": "2025-07-21", "close": 48.4, "volume": 2127.0}, {"date": "2025-07-22", "close": 46.4, "volume": 3558.0}, {"date": "2025-07-23", "close": 74.0, "volume": 3481683.0}, {"date": "2025-07-24", "close": 56.0, "volume": 109205.0}, {"date": "2025-07-25", "close": 55.6, "volume": 33577.0}, {"date": "2025-07-28", "close": 52.0, "volume": 23149.0}, {"date": "2025-07-29", "close": 48.4, "volume": 15460.0}, {"date": "2025-07-30", "close": 47.2, "volume": 9422.0}, {"date": "2025-07-31", "close": 46.0, "volume": 9769.0}, {"date": "2025-08-01", "close": 43.2, "volume": 10078.0}, {"date": "2025-08-04", "close": 44.6, "volume": 4157.0}, {"date": "2025-08-05", "close": 45.6, "volume": 5260.0}, {"date": "2025-08-06", "close": 44.4, "volume": 3254.0}, {"date": "2025-08-07", "close": 43.2, "volume": 4099.0}, {"date": "2025-08-08", "close": 42.0, "volume": 4484.0}, {"date": "2025-08-11", "close": 42.4, "volume": 2142.0}, {"date": "2025-08-12", "close": 43.6, "volume": 4572.0}, {"date": "2025-08-13", "close": 46.4, "volume": 6247.0}, {"date": "2025-08-14", "close": 45.6, "volume": 3158.0}, {"date": "2025-08-15", "close": 44.0, "volume": 3259.0}, {"date": "2025-08-18", "close": 46.0, "volume": 17294.0}, {"date": "2025-08-19", "close": 44.4, "volume": 2812.0}, {"date": "2025-08-20", "close": 43.2, "volume": 5595.0}, {"date": "2025-08-21", "close": 45.2, "volume": 4282.0}, {"date": "2025-08-22", "close": 45.2, "volume": 4118.0}, {"date": "2025-08-25", "close": 45.8, "volume": 2009.0}, {"date": "2025-08-26", "close": 42.8, "volume": 4059.0}, {"date": "2025-08-27", "close": 43.6, "volume": 2423.0}, {"date": "2025-08-28", "close": 43.6, "volume": 1917.0}, {"date": "2025-08-29", "close": 42.4, "volume": 3681.0}, {"date": "2025-09-02", "close": 41.2, "volume": 1566.0}, {"date": "2025-09-03", "close": 41.6, "volume": 5842.0}, {"date": "2025-09-04", "close": 39.092, "volume": 5908.0}, {"date": "2025-09-05", "close": 35.356, "volume": 9007.0}, {"date": "2025-09-08", "close": 41.6, "volume": 18927.0}, {"date": "2025-09-09", "close": 40.252, "volume": 5980.0}, {"date": "2025-09-10", "close": 42.8, "volume": 4623.0}, {"date": "2025-09-11", "close": 43.6, "volume": 4107.0}, {"date": "2025-09-12", "close": 45.2, "volume": 3375.0}, {"date": "2025-09-15", "close": 46.0, "volume": 3297.0}, {"date": "2025-09-16", "close": 47.2, "volume": 3710.0}, {"date": "2025-09-17", "close": 51.6, "volume": 15916.0}, {"date": "2025-09-18", "close": 51.6, "volume": 9491.0}, {"date": "2025-09-19", "close": 49.2, "volume": 22361.0}, {"date": "2025-09-22", "close": 49.6, "volume": 4326.0}, {"date": "2025-09-23", "close": 48.0, "volume": 5278.0}, {"date": "2025-09-24", "close": 46.8, "volume": 2652.0}, {"date": "2025-09-25", "close": 43.6, "volume": 3778.0}, {"date": "2025-09-26", "close": 43.2, "volume": 3048.0}, {"date": "2025-09-29", "close": 47.2, "volume": 6049.0}, {"date": "2025-09-30", "close": 47.6, "volume": 2263.0}, {"date": "2025-10-01", "close": 46.8, "volume": 2180.0}, {"date": "2025-10-02", "close": 44.8, "volume": 1971.0}, {"date": "2025-10-03", "close": 44.8, "volume": 675.0}, {"date": "2025-10-06", "close": 44.4, "volume": 1725.0}, {"date": "2025-10-07", "close": 44.0, "volume": 1283.0}, {"date": "2025-10-08", "close": 44.8, "volume": 770.0}, {"date": "2025-10-09", "close": 43.2, "volume": 1318.0}, {"date": "2025-10-10", "close": 40.8, "volume": 3103.0}, {"date": "2025-10-13", "close": 42.392, "volume": 494.0}, {"date": "2025-10-14", "close": 44.4, "volume": 1760.0}, {"date": "2025-10-15", "close": 42.8, "volume": 1339.0}, {"date": "2025-10-16", "close": 44.0, "volume": 1319.0}, {"date": "2025-10-17", "close": 43.6, "volume": 805.0}, {"date": "2025-10-20", "close": 48.4, "volume": 2828.0}, {"date": "2025-10-21", "close": 46.0, "volume": 729.0}, {"date": "2025-10-22", "close": 44.0, "volume": 1334.0}, {"date": "2025-10-23", "close": 43.6, "volume": 450.0}, {"date": "2025-10-24", "close": 43.2, "volume": 9186.0}, {"date": "2025-10-27", "close": 45.2, "volume": 1764.0}, {"date": "2025-10-28", "close": 45.2, "volume": 555.0}, {"date": "2025-10-29", "close": 43.2, "volume": 1255.0}, {"date": "2025-10-30", "close": 41.2, "volume": 1492.0}, {"date": "2025-10-31", "close": 41.6, "volume": 975.0}, {"date": "2025-11-03", "close": 42.4, "volume": 1323.0}, {"date": "2025-11-04", "close": 40.6, "volume": 1439.0}, {"date": "2025-11-05", "close": 42.4, "volume": 1285.0}, {"date": "2025-11-06", "close": 43.8, "volume": 12515.0}, {"date": "2025-11-07", "close": 42.4, "volume": 1334.0}, {"date": "2025-11-10", "close": 42.8, "volume": 17093.0}, {"date": "2025-11-11", "close": 41.2, "volume": 2638.0}, {"date": "2025-11-12", "close": 40.8, "volume": 1643.0}, {"date": "2025-11-13", "close": 38.8, "volume": 2606.0}, {"date": "2025-11-14", "close": 39.6, "volume": 2708.0}, {"date": "2025-11-17", "close": 37.12, "volume": 3242.0}, {"date": "2025-11-18", "close": 34.8, "volume": 3931.0}, {"date": "2025-11-19", "close": 32.656, "volume": 1742.0}, {"date": "2025-11-20", "close": 30.92, "volume": 3489.0}, {"date": "2025-11-21", "close": 30.424, "volume": 1486.0}, {"date": "2025-11-24", "close": 28.892, "volume": 1644.0}, {"date": "2025-11-25", "close": 29.724, "volume": 1242.0}, {"date": "2025-11-26", "close": 30.028, "volume": 2523.0}, {"date": "2025-11-28", "close": 30.912, "volume": 373.0}, {"date": "2025-12-01", "close": 28.412, "volume": 765.0}, {"date": "2025-12-02", "close": 30.188, "volume": 1269.0}, {"date": "2025-12-03", "close": 30.572, "volume": 805.0}, {"date": "2025-12-04", "close": 29.004, "volume": 2198.0}, {"date": "2025-12-05", "close": 27.652, "volume": 13427.0}, {"date": "2025-12-08", "close": 26.796, "volume": 1464.0}, {"date": "2025-12-09", "close": 28.72, "volume": 2775.0}, {"date": "2025-12-10", "close": 27.92, "volume": 3088.0}, {"date": "2025-12-11", "close": 26.744, "volume": 2156.0}, {"date": "2025-12-12", "close": 22.812, "volume": 4050.0}, {"date": "2025-12-15", "close": 21.8, "volume": 1927.0}, {"date": "2025-12-16", "close": 22.4, "volume": 1901.0}, {"date": "2025-12-17", "close": 24.516, "volume": 5797.0}, {"date": "2025-12-18", "close": 28.668, "volume": 220913.0}, {"date": "2025-12-19", "close": 24.952, "volume": 18149.0}, {"date": "2025-12-22", "close": 22.896, "volume": 6394.0}, {"date": "2025-12-23", "close": 20.676, "volume": 5784.0}, {"date": "2025-12-24", "close": 19.14, "volume": 3196.0}, {"date": "2025-12-26", "close": 20.96, "volume": 15986.0}, {"date": "2025-12-29", "close": 18.808, "volume": 15982.0}, {"date": "2025-12-30", "close": 19.24, "volume": 5401.0}, {"date": "2025-12-31", "close": 18.404, "volume": 4749.0}, {"date": "2026-01-02", "close": 18.48, "volume": 1997.0}, {"date": "2026-01-05", "close": 18.308, "volume": 6053.0}, {"date": "2026-01-06", "close": 19.64, "volume": 335616.0}, {"date": "2026-01-07", "close": 26.16, "volume": 1830141.0}, {"date": "2026-01-08", "close": 28.28, "volume": 99663.0}, {"date": "2026-01-09", "close": 26.056, "volume": 24086.0}, {"date": "2026-01-12", "close": 25.884, "volume": 16923.0}, {"date": "2026-01-13", "close": 27.584, "volume": 39951.0}, {"date": "2026-01-14", "close": 27.2, "volume": 13094.0}, {"date": "2026-01-15", "close": 27.812, "volume": 17963.0}, {"date": "2026-01-16", "close": 30.08, "volume": 40149.0}, {"date": "2026-01-20", "close": 32.196, "volume": 43046.0}, {"date": "2026-01-21", "close": 36.8, "volume": 79808.0}, {"date": "2026-01-22", "close": 36.48, "volume": 28753.0}, {"date": "2026-01-23", "close": 38.1, "volume": 77030.0}, {"date": "2026-01-26", "close": 37.592, "volume": 79842.0}, {"date": "2026-01-27", "close": 37.372, "volume": 38467.0}, {"date": "2026-01-28", "close": 44.8, "volume": 86755.0}, {"date": "2026-01-29", "close": 44.8, "volume": 56924.0}, {"date": "2026-01-30", "close": 41.8, "volume": 25772.0}, {"date": "2026-02-02", "close": 36.596, "volume": 54503.0}, {"date": "2026-02-03", "close": 41.2, "volume": 28973.0}, {"date": "2026-02-04", "close": 40.8, "volume": 23732.0}, {"date": "2026-02-05", "close": 37.196, "volume": 19372.0}, {"date": "2026-02-06", "close": 32.108, "volume": 26499.0}, {"date": "2026-02-09", "close": 29.096, "volume": 24285.0}, {"date": "2026-02-10", "close": 24.956, "volume": 18338.0}, {"date": "2026-02-11", "close": 23.32, "volume": 18829.0}, {"date": "2026-02-12", "close": 23.996, "volume": 10201.0}, {"date": "2026-02-13", "close": 23.6, "volume": 8674.0}, {"date": "2026-02-17", "close": 23.16, "volume": 5472.0}, {"date": "2026-02-18", "close": 21.52, "volume": 7649.0}, {"date": "2026-02-19", "close": 20.192, "volume": 10730.0}, {"date": "2026-02-20", "close": 19.76, "volume": 8916.0}, {"date": "2026-02-23", "close": 18.6, "volume": 4366.0}, {"date": "2026-02-24", "close": 19.468, "volume": 3743.0}, {"date": "2026-02-25", "close": 21.12, "volume": 7180.0}, {"date": "2026-02-26", "close": 21.5, "volume": 9334.0}, {"date": "2026-02-27", "close": 20.056, "volume": 6689.0}, {"date": "2026-03-02", "close": 20.136, "volume": 6149.0}, {"date": "2026-03-03", "close": 20.48, "volume": 7782.0}, {"date": "2026-03-04", "close": 22.404, "volume": 7235.0}, {"date": "2026-03-05", "close": 20.876, "volume": 8649.0}, {"date": "2026-03-06", "close": 19.92, "volume": 10600.0}, {"date": "2026-03-09", "close": 19.896, "volume": 7662.0}, {"date": "2026-03-10", "close": 19.076, "volume": 5041.0}, {"date": "2026-03-11", "close": 20.0, "volume": 18556.0}, {"date": "2026-03-12", "close": 19.148, "volume": 9531.0}, {"date": "2026-03-13", "close": 18.444, "volume": 6018.0}, {"date": "2026-03-16", "close": 18.6, "volume": 7786.0}, {"date": "2026-03-17", "close": 18.208, "volume": 8871.0}, {"date": "2026-03-18", "close": 14.8, "volume": 30053.0}, {"date": "2026-03-19", "close": 14.488, "volume": 15749.0}, {"date": "2026-03-20", "close": 14.22, "volume": 12257.0}, {"date": "2026-03-23", "close": 14.4, "volume": 10869.0}, {"date": "2026-03-24", "close": 14.492, "volume": 5923.0}, {"date": "2026-03-25", "close": 14.5, "volume": 6387.0}, {"date": "2026-03-26", "close": 15.2, "volume": 12141.0}, {"date": "2026-03-27", "close": 14.956, "volume": 12072.0}, {"date": "2026-03-30", "close": 13.656, "volume": 4253.0}, {"date": "2026-03-31", "close": 14.708, "volume": 6834.0}, {"date": "2026-04-01", "close": 14.88, "volume": 61888.0}, {"date": "2026-04-02", "close": 13.684, "volume": 17029.0}, {"date": "2026-04-06", "close": 14.396, "volume": 9673.0}, {"date": "2026-04-07", "close": 14.148, "volume": 8763.0}, {"date": "2026-04-08", "close": 14.124, "volume": 12980.0}, {"date": "2026-04-09", "close": 13.472, "volume": 10996.0}, {"date": "2026-04-10", "close": 13.496, "volume": 8332.0}, {"date": "2026-04-13", "close": 14.56, "volume": 19110.0}, {"date": "2026-04-14", "close": 14.56, "volume": 8825.0}, {"date": "2026-04-15", "close": 14.544, "volume": 16990.0}, {"date": "2026-04-16", "close": 15.32, "volume": 11043.0}, {"date": "2026-04-17", "close": 15.184, "volume": 7024.0}, {"date": "2026-04-20", "close": 15.296, "volume": 4737.0}, {"date": "2026-04-21", "close": 15.04, "volume": 3481.0}, {"date": "2026-04-22", "close": 15.5, "volume": 5582.0}, {"date": "2026-04-23", "close": 14.32, "volume": 7347.0}, {"date": "2026-04-24", "close": 13.112, "volume": 30994.0}, {"date": "2026-04-27", "close": 11.62, "volume": 14938.0}, {"date": "2026-04-28", "close": 9.88, "volume": 34617.0}, {"date": "2026-04-29", "close": 8.792, "volume": 23122.0}, {"date": "2026-04-30", "close": 9.284, "volume": 24046.0}, {"date": "2026-05-01", "close": 9.588, "volume": 18692.0}, {"date": "2026-05-04", "close": 9.232, "volume": 15008.0}, {"date": "2026-05-05", "close": 9.228, "volume": 1015786.0}, {"date": "2026-05-06", "close": 8.82, "volume": 46681.0}, {"date": "2026-05-07", "close": 9.2, "volume": 47666.0}, {"date": "2026-05-08", "close": 9.264, "volume": 16197.0}, {"date": "2026-05-11", "close": 9.36, "volume": 9082.0}, {"date": "2026-05-12", "close": 8.768, "volume": 15852.0}, {"date": "2026-05-13", "close": 8.68, "volume": 9837.0}, {"date": "2026-05-14", "close": 8.96, "volume": 57179.0}, {"date": "2026-05-15", "close": 8.6, "volume": 22743.0}, {"date": "2026-05-18", "close": 8.76, "volume": 16036.0}, {"date": "2026-05-19", "close": 8.64, "volume": 9084.0}, {"date": "2026-05-20", "close": 8.2, "volume": 34095.0}, {"date": "2026-05-21", "close": 8.16, "volume": 17498.0}, {"date": "2026-05-22", "close": 8.0, "volume": 13973.0}, {"date": "2026-05-26", "close": 8.4, "volume": 18319.0}, {"date": "2026-05-27", "close": 8.34, "volume": 19243.0}, {"date": "2026-05-28", "close": 9.2, "volume": 49613.0}, {"date": "2026-05-29", "close": 9.176, "volume": 18327.0}, {"date": "2026-06-01", "close": 9.232, "volume": 25068.0}, {"date": "2026-06-02", "close": 9.016, "volume": 6630.0}, {"date": "2026-06-03", "close": 8.564, "volume": 5575.0}, {"date": "2026-06-04", "close": 8.904, "volume": 6310.0}, {"date": "2026-06-05", "close": 8.48, "volume": 10303.0}, {"date": "2026-06-08", "close": 6.62, "volume": 23590.0}, {"date": "2026-06-09", "close": 6.896, "volume": 16715.0}, {"date": "2026-06-10", "close": 6.984, "volume": 6688.0}, {"date": "2026-06-11", "close": 6.044, "volume": 25190.0}, {"date": "2026-06-12", "close": 5.328, "volume": 13274.0}, {"date": "2026-06-15", "close": 5.72, "volume": 387471.0}, {"date": "2026-06-16", "close": 5.12, "volume": 119036.0}, {"date": "2026-06-17", "close": 4.33, "volume": 100947.0}, {"date": "2026-06-18", "close": 4.01, "volume": 92048.0}, {"date": "2026-06-22", "close": 3.96, "volume": 33709.0}, {"date": "2026-06-23", "close": 3.84, "volume": 24065.0}, {"date": "2026-06-24", "close": 4.17, "volume": 79681.0}, {"date": "2026-06-25", "close": 4.0, "volume": 44473.0}, {"date": "2026-06-26", "close": 4.11, "volume": 26904.0}, {"date": "2026-06-29", "close": 4.05, "volume": 17663.0}, {"date": "2026-06-30", "close": 4.26, "volume": 19458.0}, {"date": "2026-07-01", "close": 4.78, "volume": 44595.0}, {"date": "2026-07-02", "close": 4.46, "volume": 24151.0}, {"date": "2026-07-06", "close": 4.21, "volume": 73148.0}, {"date": "2026-07-07", "close": 4.22, "volume": 36788.0}, {"date": "2026-07-08", "close": 4.01, "volume": 11190.0}, {"date": "2026-07-09", "close": 4.18, "volume": 17203.0}, {"date": "2026-07-10", "close": 4.16, "volume": 39788.0}, {"date": "2026-07-13", "close": 4.01, "volume": 11119.0}, {"date": "2026-07-14", "close": 4.12, "volume": 42376.0}, {"date": "2026-07-15", "close": 4.1001, "volume": 12173.0}, {"date": "2026-07-16", "close": 4.06, "volume": 14850.0}, {"date": "2026-07-17", "close": 3.88, "volume": 21612.0}, {"date": "2026-07-20", "close": 3.85, "volume": 6938.0}, {"date": "2026-07-21", "close": 3.86, "volume": 7970.0}, {"date": "2026-07-22", "close": 3.83, "volume": 21360.0}, {"date": "2026-07-23", "close": 3.7, "volume": 3960.0}, {"date": "2026-07-24", "close": 3.78, "volume": 7060.0}, {"date": "2026-07-27", "close": 3.63, "volume": 9264.0}, {"date": "2026-07-28", "close": 3.63, "volume": 2570.0}, {"date": "2026-07-29", "close": 3.8, "volume": 28114.0}, {"date": "2026-07-30", "close": 3.74, "volume": 29897.0}, {"date": "2026-07-31", "close": 3.94, "volume": 16242.0}, {"date": "2026-08-03", "close": 4.01, "volume": 11819.0}, {"date": "2026-08-04", "close": 4.52, "volume": 27573.0}, {"date": "2026-08-05", "close": 4.39, "volume": 73631.0}, {"date": "2026-08-06", "close": 4.41, "volume": 11206.0}, {"date": "2026-08-07", "close": 4.54, "volume": 30436.0}, {"date": "2026-08-10", "close": 4.47, "volume": 13437.0}, {"date": "2026-08-11", "close": 4.62, "volume": 7766.0}, {"date": "2026-08-12", "close": 4.35, "volume": 14408.0}, {"date": "2026-08-13", "close": 4.56, "volume": 8801.0}, {"date": "2026-08-14", "close": 4.495, "volume": 13635.0}, {"date": "2026-08-17", "close": 4.34, "volume": 5411.0}, {"date": "2026-08-18", "close": 4.34, "volume": 4321.0}, {"date": "2026-08-19", "close": 4.405, "volume": 11754.0}, {"date": "2026-08-20", "close": 4.6, "volume": 18871.0}, {"date": "2026-08-21", "close": 4.63, "volume": 11406.0}, {"date": "2026-08-24", "close": 4.66, "volume": 39417.0}, {"date": "2026-08-25", "close": 3.79, "volume": 267804.0}, {"date": "2026-08-26", "close": 3.81, "volume": 15206.0}, {"date": "2026-08-27", "close": 2.84, "volume": 1647709.0}, {"date": "2026-08-28", "close": 2.5, "volume": 128568.0}, {"date": "2026-08-31", "close": 2.45, "volume": 30339.0}, {"date": "2026-09-01", "close": 2.77, "volume": 2869430.0}, {"date": "2026-09-02", "close": 2.08, "volume": 517996.0}, {"date": "2026-09-03", "close": 2.2, "volume": 140322.0}, {"date": "2026-09-04", "close": 2.17, "volume": 113704.0}, {"date": "2026-09-08", "close": 2.06, "volume": 52977.0}, {"date": "2026-09-09", "close": 1.95, "volume": 32903.0}, {"date": "2026-09-10", "close": 2.09, "volume": 53744.0}, {"date": "2026-09-11", "close": 2.24, "volume": 422881.0}, {"date": "2026-09-14", "close": 2.18, "volume": 481497.0}, {"date": "2026-09-15", "close": 1.98, "volume": 80254.0}, {"date": "2026-09-16", "close": 1.84, "volume": 56813.0}, {"date": "2026-09-17", "close": 1.96, "volume": 82107.0}, {"date": "2026-09-18", "close": 1.94, "volume": 68732.0}], "refreshing": true}