{"ticker": "FGNX", "overview": {"cik": "1591890", "ticker": "FGC", "name": "FG Communities Holdings Inc.", "industry": "Finance Services", "country": "United States", "sic": "6199", "announcements": [{"form": "8-K", "date": "2026-10-15", "title": "Material event", "accession": "0001493152-26-047286", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-10-09", "title": "Form DEFA14A", "accession": "0001493152-26-046540", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-10-09", "title": "Proxy statement", "accession": "0001493152-26-046532", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-25", "title": "Material event", "accession": "0001493152-26-044257", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-23", "title": "Material event", "accession": "0001493152-26-043961", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-16", "title": "Material event", "accession": "0001493152-26-042957", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-16", "title": "Material event", "accession": "0001493152-26-042810", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-17", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-038841", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-097080", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0001493152-26-037445", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001520", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "Insider transaction", "accession": "0001493152-26-033091", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "Insider transaction", "accession": "0001493152-26-033065", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "Insider transaction", "accession": "0001493152-26-033064", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "Insider transaction", "accession": "0001493152-26-033063", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "Insider transaction", "accession": "0001493152-26-033061", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "Insider transaction", "accession": "0001493152-26-033060", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "Insider transaction", "accession": "0001493152-26-033059", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001493152-26-031451", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001493152-26-027949", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001493152-26-024255", "price_sensitive": true}, {"form": "3", "date": "2026-05-15", "title": "Initial insider holdings", "accession": "0001493152-26-023843", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001493152-26-021749", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001493152-26-021183", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-04", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001300", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "FGNX", "has_prices": true, "as_of": "2026-09-18", "last": 7.45, "prev_close": 7.28, "change": 0.16999999999999993, "change_pct": 0.02335164835164834, "session_volume": 121646.0, "vwap_5": 7.087911608570515, "vwap_20": 7.682742818549448, "vwap_60": 6.712615613239512, "vwap_250": 12.056742466736026, "high_52w": 18.05, "low_52w": 4.23, "avg_volume_20": 113305.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001493152-26-038841", "src": "13DG", "ticker": "FGNX", "cik": "1591890", "company": "FG Communities Holdings Inc.", "company_raw": "FG Nexus Inc.", "who": "FG Nexus Inc.", "who_key": "FG Nexus 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": "Finance Services", "country": "United States", "headline": "FG Nexus Inc. moves to a 7.8% passive stake in FGNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1591890/0001493152-26-038841-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111832}, {"id": "13DG-0001104659-26-097080", "src": "13DG", "ticker": "FGNX", "cik": "1591890", "company": "FG Communities Holdings Inc.", "company_raw": "FG Nexus Inc.", "who": "Citadel Advisors LLC", "who_key": "CITADEL ADVISORS 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": "Finance Services", "country": "United States", "headline": "CITADEL ADVISORS LLC moves to a 3.5% passive stake in FGNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1423053/0001104659-26-097080-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116152}, {"id": "13DG-0002100119-26-001520", "src": "13DG", "ticker": "FGNX", "cik": "1591890", "company": "FG Communities Holdings Inc.", "company_raw": "FG Nexus Inc.", "who": "FG Nexus Inc.", "who_key": "FG Nexus 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": "Finance Services", "country": "United States", "headline": "FG Nexus Inc. moves to a 5.98% passive stake in FGNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1591890/0002100119-26-001520-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136312}, {"id": "13DG-0002100119-26-001300", "src": "13DG", "ticker": "FGNX", "cik": "1591890", "company": "FG Communities Holdings Inc.", "company_raw": "FG Nexus Inc.", "who": "FG Nexus Inc.", "who_key": "FG Nexus 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": "Finance Services", "country": "United States", "headline": "FG Nexus Inc. takes a 7.24% passive stake in FGNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1591890/0002100119-26-001300-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263032}, {"id": "13DG-0001493152-26-014423", "src": "13DG", "ticker": "FGNX", "cik": "1591890", "company": "FG Communities Holdings Inc.", "company_raw": "FG Nexus Inc.", "who": "FG Nexus Inc.", "who_key": "FG Nexus 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": "Finance Services", "country": "United States", "headline": "FG Nexus Inc. adjusts its stake in FGNX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1591890/0001493152-26-014423-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311992}], "recent_buys": [], "institutional": [{"id": "13DG-0001493152-26-038841", "src": "13DG", "ticker": "FGNX", "cik": "1591890", "company": "FG Communities Holdings Inc.", "company_raw": "FG Nexus Inc.", "who": "FG Nexus Inc.", "who_key": "FG Nexus 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": "Finance Services", "country": "United States", "headline": "FG Nexus Inc. moves to a 7.8% passive stake in FGNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1591890/0001493152-26-038841-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111832}, {"id": "13DG-0001104659-26-097080", "src": "13DG", "ticker": "FGNX", "cik": "1591890", "company": "FG Communities Holdings Inc.", "company_raw": "FG Nexus Inc.", "who": "Citadel Advisors LLC", "who_key": "CITADEL ADVISORS 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": "Finance Services", "country": "United States", "headline": "CITADEL ADVISORS LLC moves to a 3.5% passive stake in FGNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1423053/0001104659-26-097080-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116152}, {"id": "13DG-0002100119-26-001520", "src": "13DG", "ticker": "FGNX", "cik": "1591890", "company": "FG Communities Holdings Inc.", "company_raw": "FG Nexus Inc.", "who": "FG Nexus Inc.", "who_key": "FG Nexus 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": "Finance Services", "country": "United States", "headline": "FG Nexus Inc. moves to a 5.98% passive stake in FGNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1591890/0002100119-26-001520-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136312}, {"id": "13DG-0002100119-26-001300", "src": "13DG", "ticker": "FGNX", "cik": "1591890", "company": "FG Communities Holdings Inc.", "company_raw": "FG Nexus Inc.", "who": "FG Nexus Inc.", "who_key": "FG Nexus 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": "Finance Services", "country": "United States", "headline": "FG Nexus Inc. takes a 7.24% passive stake in FGNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1591890/0002100119-26-001300-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263032}, {"id": "13DG-0001493152-26-014423", "src": "13DG", "ticker": "FGNX", "cik": "1591890", "company": "FG Communities Holdings Inc.", "company_raw": "FG Nexus Inc.", "who": "FG Nexus Inc.", "who_key": "FG Nexus 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": "Finance Services", "country": "United States", "headline": "FG Nexus Inc. adjusts its stake in FGNX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1591890/0001493152-26-014423-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311992}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "", "items": []}, "key_people": [], "activity": [], "announcements": [{"form": "8-K", "date": "2026-10-15", "title": "Material event", "accession": "0001493152-26-047286", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-10-09", "title": "Form DEFA14A", "accession": "0001493152-26-046540", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-10-09", "title": "Proxy statement", "accession": "0001493152-26-046532", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-25", "title": "Material event", "accession": "0001493152-26-044257", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-23", "title": "Material event", "accession": "0001493152-26-043961", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-16", "title": "Material event", "accession": "0001493152-26-042957", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-16", "title": "Material event", "accession": "0001493152-26-042810", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-17", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-038841", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-097080", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0001493152-26-037445", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001520", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "Insider transaction", "accession": "0001493152-26-033091", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "Insider transaction", "accession": "0001493152-26-033065", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "Insider transaction", "accession": "0001493152-26-033064", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "Insider transaction", "accession": "0001493152-26-033063", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "Insider transaction", "accession": "0001493152-26-033061", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "Insider transaction", "accession": "0001493152-26-033060", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "Insider transaction", "accession": "0001493152-26-033059", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001493152-26-031451", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001493152-26-027949", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001493152-26-024255", "price_sensitive": true}, {"form": "3", "date": "2026-05-15", "title": "Initial insider holdings", "accession": "0001493152-26-023843", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001493152-26-021749", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001493152-26-021183", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-04", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001300", "price_sensitive": false}], "performance": {"ticker": "FGNX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-19", "close": 748.75, "volume": 80.0}, {"date": "2016-09-20", "close": 748.75, "volume": 28.0}, {"date": "2016-09-21", "close": 766.25, "volume": 8.0}, {"date": "2016-09-22", "close": 741.25, "volume": 263.0}, {"date": "2016-09-23", "close": 750.9875, "volume": 40.0}, {"date": "2016-09-26", "close": 739.725, "volume": 44.0}, {"date": "2016-09-27", "close": 747.5, "volume": 361.0}, {"date": "2016-09-28", "close": 782.5, "volume": 648.0}, {"date": "2016-09-29", "close": 777.5, "volume": 39.0}, {"date": "2016-09-30", "close": 780.475, "volume": 84.0}, {"date": "2016-10-03", "close": 818.75, "volume": 282.0}, {"date": "2016-10-04", "close": 843.125, "volume": 89.0}, {"date": "2016-10-05", "close": 902.5, "volume": 217.0}, {"date": "2016-10-06", "close": 913.75, "volume": 280.0}, {"date": "2016-10-07", "close": 981.25, "volume": 806.0}, {"date": "2016-10-10", "close": 968.75, "volume": 47.0}, {"date": "2016-10-11", "close": 906.25, "volume": 8.0}, {"date": "2016-10-12", "close": 931.25, "volume": 98.0}, {"date": "2016-10-13", "close": 931.25, "volume": 63.0}, {"date": "2016-10-14", "close": 943.75, "volume": 53.0}, {"date": "2016-10-17", "close": 931.25, "volume": 18.0}, {"date": "2016-10-18", "close": 950.0, "volume": 67.0}, {"date": "2016-10-19", "close": 975.0, "volume": 37.0}, {"date": "2016-10-20", "close": 975.0, "volume": 1.0}, {"date": "2016-10-21", "close": 918.75, "volume": 14.0}, {"date": "2016-10-24", "close": 930.0, "volume": 1.0}, {"date": "2016-10-25", "close": 938.125, "volume": 2.0}, {"date": "2016-10-26", "close": 970.5375, "volume": 1.0}, {"date": "2016-10-27", "close": 950.0, "volume": 5.0}, {"date": "2016-10-28", "close": 950.0, "volume": 112.0}, {"date": "2016-10-31", "close": 931.25, "volume": 16.0}, {"date": "2016-11-01", "close": 932.75, "volume": 19.0}, {"date": "2016-11-02", "close": 931.25, "volume": 75.0}, {"date": "2016-11-03", "close": 931.25, "volume": null}, {"date": "2016-11-04", "close": 912.4875, "volume": 37.0}, {"date": "2016-11-07", "close": 912.5, "volume": 5.0}, {"date": "2016-11-08", "close": 900.125, "volume": 13.0}, {"date": "2016-11-09", "close": 900.0125, "volume": 25.0}, {"date": "2016-11-10", "close": 911.025, "volume": 14.0}, {"date": "2016-11-11", "close": 911.025, "volume": null}, {"date": "2016-11-14", "close": 900.0, "volume": 13.0}, {"date": "2016-11-15", "close": 874.9875, "volume": 553.0}, {"date": "2016-11-16", "close": 887.5, "volume": 239.0}, {"date": "2016-11-17", "close": 931.25, "volume": 177.0}, {"date": "2016-11-18", "close": 918.75, "volume": 79.0}, {"date": "2016-11-21", "close": 956.25, "volume": 342.0}, {"date": "2016-11-22", "close": 956.2375, "volume": 11.0}, {"date": "2016-11-23", "close": 962.5, "volume": 7.0}, {"date": "2016-11-25", "close": 968.75, "volume": 10.0}, {"date": "2016-11-28", "close": 968.75, "volume": 278.0}, {"date": "2016-11-29", "close": 937.5, "volume": 4.0}, {"date": "2016-11-30", "close": 912.5, "volume": 225.0}, {"date": "2016-12-01", "close": 921.875, "volume": 292.0}, {"date": "2016-12-02", "close": 931.25, "volume": 38.0}, {"date": "2016-12-05", "close": 937.5, "volume": 108.0}, {"date": "2016-12-06", "close": 906.25, "volume": 18.0}, {"date": "2016-12-07", "close": 943.75, "volume": 180.0}, {"date": "2016-12-08", "close": 943.75, "volume": 143.0}, {"date": "2016-12-09", "close": 956.25, "volume": 304.0}, {"date": "2016-12-12", "close": 950.0, "volume": 195.0}, {"date": "2016-12-13", "close": 975.0, "volume": 20.0}, {"date": "2016-12-14", "close": 937.5, "volume": 47.0}, {"date": "2016-12-15", "close": 931.25, "volume": 15.0}, {"date": "2016-12-16", "close": 962.5, "volume": 78.0}, {"date": "2016-12-19", "close": 962.5, "volume": 9.0}, {"date": "2016-12-20", "close": 950.125, "volume": 32.0}, {"date": "2016-12-21", "close": 947.875, "volume": 1.0}, {"date": "2016-12-22", "close": 925.0, "volume": 5.0}, {"date": "2016-12-23", "close": 956.25, "volume": 1.0}, {"date": "2016-12-27", "close": 925.0, "volume": 10.0}, {"date": "2016-12-28", "close": 925.0, "volume": null}, {"date": "2016-12-29", "close": 906.25, "volume": 34.0}, {"date": "2016-12-30", "close": 975.0, "volume": 40.0}, {"date": "2017-01-03", "close": 918.75, "volume": 31.0}, {"date": "2017-01-04", "close": 900.0, "volume": 51.0}, {"date": "2017-01-05", "close": 912.5, "volume": 54.0}, {"date": "2017-01-06", "close": 911.025, "volume": 74.0}, {"date": "2017-01-09", "close": 912.5, "volume": 51.0}, {"date": "2017-01-10", "close": 900.0, "volume": 18.0}, {"date": "2017-01-11", "close": 906.25, "volume": 58.0}, {"date": "2017-01-12", "close": 887.5, "volume": 12.0}, {"date": "2017-01-13", "close": 902.7, "volume": 83.0}, {"date": "2017-01-17", "close": 912.5, "volume": 44.0}, {"date": "2017-01-18", "close": 900.0, "volume": 100.0}, {"date": "2017-01-19", "close": 925.0, "volume": 81.0}, {"date": "2017-01-20", "close": 881.25, "volume": 56.0}, {"date": "2017-01-23", "close": 881.25, "volume": 9.0}, {"date": "2017-01-24", "close": 868.75, "volume": 25.0}, {"date": "2017-01-25", "close": 864.0, "volume": 73.0}, {"date": "2017-01-26", "close": 881.125, "volume": 2.0}, {"date": "2017-01-27", "close": 861.575, "volume": 3.0}, {"date": "2017-01-30", "close": 856.25, "volume": 13.0}, {"date": "2017-01-31", "close": 843.75, "volume": 151.0}, {"date": "2017-02-01", "close": 837.5, "volume": 56.0}, {"date": "2017-02-02", "close": 818.75, "volume": 81.0}, {"date": "2017-02-03", "close": 812.5125, "volume": 75.0}, {"date": "2017-02-06", "close": 818.75, "volume": 55.0}, {"date": "2017-02-07", "close": 836.225, "volume": 49.0}, {"date": "2017-02-08", "close": 812.5, "volume": 17.0}, {"date": "2017-02-09", "close": 831.25, "volume": 9.0}, {"date": "2017-02-10", "close": 831.25, "volume": 15.0}, {"date": "2017-02-13", "close": 831.25, "volume": 6.0}, {"date": "2017-02-14", "close": 837.5, "volume": 76.0}, {"date": "2017-02-15", "close": 893.75, "volume": 20.0}, {"date": "2017-02-16", "close": 881.25, "volume": 37.0}, {"date": "2017-02-17", "close": 881.25, "volume": 22.0}, {"date": "2017-02-21", "close": 875.0, "volume": 24.0}, {"date": "2017-02-22", "close": 900.0, "volume": 27.0}, {"date": "2017-02-23", "close": 950.0, "volume": 384.0}, {"date": "2017-02-24", "close": 906.25, "volume": 372.0}, {"date": "2017-02-27", "close": 925.0, "volume": 148.0}, {"date": "2017-02-28", "close": 900.0, "volume": 271.0}, {"date": "2017-03-01", "close": 900.0, "volume": 7.0}, {"date": "2017-03-02", "close": 881.25, "volume": 37.0}, {"date": "2017-03-03", "close": 900.0, "volume": 192.0}, {"date": "2017-03-06", "close": 887.5, "volume": 293.0}, {"date": "2017-03-07", "close": 887.5, "volume": 129.0}, {"date": "2017-03-08", "close": 906.25, "volume": 253.0}, {"date": "2017-03-09", "close": 887.5, "volume": 298.0}, {"date": "2017-03-10", "close": 887.5, "volume": 31.0}, {"date": "2017-03-13", "close": 925.0, "volume": 361.0}, {"date": "2017-03-14", "close": 912.5, "volume": 332.0}, {"date": "2017-03-15", "close": 900.0, "volume": 90.0}, {"date": "2017-03-16", "close": 906.25, "volume": 70.0}, {"date": "2017-03-17", "close": 968.75, "volume": 99.0}, {"date": "2017-03-20", "close": 950.0, "volume": 301.0}, {"date": "2017-03-21", "close": 957.6875, "volume": 211.0}, {"date": "2017-03-22", "close": 968.75, "volume": 25.0}, {"date": "2017-03-23", "close": 956.25, "volume": 419.0}, {"date": "2017-03-24", "close": 968.75, "volume": 357.0}, {"date": "2017-03-27", "close": 962.5, "volume": 519.0}, {"date": "2017-03-28", "close": 962.5, "volume": 385.0}, {"date": "2017-03-29", "close": 956.25, "volume": 2.0}, {"date": "2017-03-30", "close": 987.5, "volume": 355.0}, {"date": "2017-03-31", "close": 1012.5, "volume": 456.0}, {"date": "2017-04-03", "close": 981.25, "volume": 25.0}, {"date": "2017-04-04", "close": 993.75, "volume": 390.0}, {"date": "2017-04-05", "close": 975.0, "volume": 295.0}, {"date": "2017-04-06", "close": 962.5, "volume": 13.0}, {"date": "2017-04-07", "close": 961.9125, "volume": 15.0}, {"date": "2017-04-10", "close": 968.75, "volume": 173.0}, {"date": "2017-04-11", "close": 943.75, "volume": 2.0}, {"date": "2017-04-12", "close": 954.8375, "volume": 14.0}, {"date": "2017-04-13", "close": 943.75, "volume": 34.0}, {"date": "2017-04-17", "close": 937.5, "volume": 81.0}, {"date": "2017-04-18", "close": 925.0, "volume": 2.0}, {"date": "2017-04-19", "close": 937.5, "volume": 19.0}, {"date": "2017-04-20", "close": 931.25, "volume": 106.0}, {"date": "2017-04-21", "close": 937.5, "volume": 46.0}, {"date": "2017-04-24", "close": 937.5, "volume": 193.0}, {"date": "2017-04-25", "close": 925.0, "volume": 41.0}, {"date": "2017-04-26", "close": 918.75, "volume": 50.0}, {"date": "2017-04-27", "close": 912.5, "volume": 18.0}, {"date": "2017-04-28", "close": 912.5, "volume": 648.0}, {"date": "2017-05-01", "close": 923.35, "volume": 1.0}, {"date": "2017-05-02", "close": 906.25, "volume": 146.0}, {"date": "2017-05-03", "close": 918.75, "volume": 144.0}, {"date": "2017-05-04", "close": 887.5, "volume": 48.0}, {"date": "2017-05-05", "close": 887.5, "volume": 135.0}, {"date": "2017-05-08", "close": 897.0, "volume": 37.0}, {"date": "2017-05-09", "close": 893.75, "volume": 27.0}, {"date": "2017-05-10", "close": 893.75, "volume": null}, {"date": "2017-05-11", "close": 893.75, "volume": 23.0}, {"date": "2017-05-12", "close": 918.75, "volume": 425.0}, {"date": "2017-05-15", "close": 950.0, "volume": 782.0}, {"date": "2017-05-16", "close": 912.5, "volume": 236.0}, {"date": "2017-05-17", "close": 888.825, "volume": 6.0}, {"date": "2017-05-18", "close": 918.75, "volume": 32.0}, {"date": "2017-05-19", "close": 928.25, "volume": 77.0}, {"date": "2017-05-22", "close": 952.85, "volume": 90.0}, {"date": "2017-05-23", "close": 937.5125, "volume": 2.0}, {"date": "2017-05-24", "close": 925.0, "volume": 68.0}, {"date": "2017-05-25", "close": 931.25, "volume": 74.0}, {"date": "2017-05-26", "close": 932.45, "volume": 9.0}, {"date": "2017-05-30", "close": 900.0, "volume": 59.0}, {"date": "2017-05-31", "close": 918.75, "volume": 58.0}, {"date": "2017-06-01", "close": 925.0, "volume": 40.0}, {"date": "2017-06-02", "close": 975.0, "volume": 119.0}, {"date": "2017-06-05", "close": 956.25, "volume": 245.0}, {"date": "2017-06-06", "close": 975.0, "volume": 110.0}, {"date": "2017-06-07", "close": 974.5625, "volume": 29.0}, {"date": "2017-06-08", "close": 980.0, "volume": 342.0}, {"date": "2017-06-09", "close": 981.25, "volume": 248.0}, {"date": "2017-06-12", "close": 1012.5, "volume": 203.0}, {"date": "2017-06-13", "close": 1025.0, "volume": 270.0}, {"date": "2017-06-14", "close": 1050.0, "volume": 60.0}, {"date": "2017-06-15", "close": 1031.2625, "volume": 159.0}, {"date": "2017-06-16", "close": 1045.3125, "volume": 118.0}, {"date": "2017-06-19", "close": 1046.875, "volume": 27.0}, {"date": "2017-06-20", "close": 1040.625, "volume": 66.0}, {"date": "2017-06-21", "close": 1025.0, "volume": 131.0}, {"date": "2017-06-22", "close": 1037.4875, "volume": 6.0}, {"date": "2017-06-23", "close": 1050.0, "volume": 105.0}, {"date": "2017-06-26", "close": 1000.0, "volume": 109.0}, {"date": "2017-06-27", "close": 1031.25, "volume": 264.0}, {"date": "2017-06-28", "close": 1012.5, "volume": 259.0}, {"date": "2017-06-29", "close": 1018.75, "volume": 440.0}, {"date": "2017-06-30", "close": 996.875, "volume": 430.0}, {"date": "2017-07-03", "close": 993.75, "volume": 11.0}, {"date": "2017-07-05", "close": 999.9875, "volume": 33.0}, {"date": "2017-07-06", "close": 991.875, "volume": 10.0}, {"date": "2017-07-07", "close": 978.125, "volume": 21.0}, {"date": "2017-07-10", "close": 962.5, "volume": 79.0}, {"date": "2017-07-11", "close": 975.0, "volume": 45.0}, {"date": "2017-07-12", "close": 987.5, "volume": 7.0}, {"date": "2017-07-13", "close": 975.0, "volume": 76.0}, {"date": "2017-07-14", "close": 975.0, "volume": 85.0}, {"date": "2017-07-17", "close": 968.75, "volume": 119.0}, {"date": "2017-07-18", "close": 975.0, "volume": 59.0}, {"date": "2017-07-19", "close": 987.5, "volume": 48.0}, {"date": "2017-07-20", "close": 987.5, "volume": 5.0}, {"date": "2017-07-21", "close": 981.25, "volume": 75.0}, {"date": "2017-07-24", "close": 987.5, "volume": 10.0}, {"date": "2017-07-25", "close": 968.75, "volume": 46.0}, {"date": "2017-07-26", "close": 943.75, "volume": 237.0}, {"date": "2017-07-27", "close": 962.5, "volume": 9.0}, {"date": "2017-07-28", "close": 962.5, "volume": 41.0}, {"date": "2017-07-31", "close": 956.25, "volume": 10.0}, {"date": "2017-08-01", "close": 943.75, "volume": 25.0}, {"date": "2017-08-02", "close": 937.5, "volume": 12.0}, {"date": "2017-08-03", "close": 925.0, "volume": 7.0}, {"date": "2017-08-04", "close": 913.875, "volume": 10.0}, {"date": "2017-08-07", "close": 912.5, "volume": 14.0}, {"date": "2017-08-08", "close": 893.75, "volume": 15.0}, {"date": "2017-08-09", "close": 882.125, "volume": 7.0}, {"date": "2017-08-10", "close": 868.75, "volume": 26.0}, {"date": "2017-08-11", "close": 887.5, "volume": 83.0}, {"date": "2017-08-14", "close": 893.75, "volume": 27.0}, {"date": "2017-08-15", "close": 956.25, "volume": 251.0}, {"date": "2017-08-16", "close": 987.5, "volume": 502.0}, {"date": "2017-08-17", "close": 1000.0, "volume": 331.0}, {"date": "2017-08-18", "close": 1025.0, "volume": 167.0}, {"date": "2017-08-21", "close": 1018.75, "volume": 57.0}, {"date": "2017-08-22", "close": 987.5, "volume": 131.0}, {"date": "2017-08-23", "close": 997.0875, "volume": 6.0}, {"date": "2017-08-24", "close": 1018.75, "volume": 389.0}, {"date": "2017-08-25", "close": 1000.0, "volume": 76.0}, {"date": "2017-08-28", "close": 962.5, "volume": 74.0}, {"date": "2017-08-29", "close": 937.5, "volume": 40.0}, {"date": "2017-08-30", "close": 951.425, "volume": 39.0}, {"date": "2017-08-31", "close": 937.5, "volume": 36.0}, {"date": "2017-09-01", "close": 950.0, "volume": 25.0}, {"date": "2017-09-05", "close": 918.75, "volume": 81.0}, {"date": "2017-09-06", "close": 906.25, "volume": 67.0}, {"date": "2017-09-07", "close": 912.5, "volume": 65.0}, {"date": "2017-09-08", "close": 923.625, "volume": 55.0}, {"date": "2017-09-11", "close": 956.25, "volume": 40.0}, {"date": "2017-09-12", "close": 975.0, "volume": 63.0}, {"date": "2017-09-13", "close": 1000.0, "volume": 48.0}, {"date": "2017-09-14", "close": 1012.5, "volume": 25.0}, {"date": "2017-09-15", "close": 1006.25, "volume": 93.0}, {"date": "2017-09-18", "close": 993.75, "volume": 13.0}, {"date": "2017-09-19", "close": 987.5, "volume": 8.0}, {"date": "2017-09-20", "close": 981.25, "volume": 39.0}, {"date": "2017-09-21", "close": 975.0, "volume": 22.0}, {"date": "2017-09-22", "close": 968.75, "volume": 38.0}, {"date": "2017-09-25", "close": 943.75, "volume": 4.0}, {"date": "2017-09-26", "close": 952.975, "volume": 49.0}, {"date": "2017-09-27", "close": 1000.0, "volume": 22.0}, {"date": "2017-09-28", "close": 943.75, "volume": 47.0}, {"date": "2017-09-29", "close": 962.2375, "volume": 33.0}, {"date": "2017-10-02", "close": 956.25, "volume": 29.0}, {"date": "2017-10-03", "close": 962.5, "volume": 12.0}, {"date": "2017-10-04", "close": 962.5, "volume": 8.0}, {"date": "2017-10-05", "close": 962.0625, "volume": 56.0}, {"date": "2017-10-06", "close": 962.5, "volume": 16.0}, {"date": "2017-10-09", "close": 950.0, "volume": 24.0}, {"date": "2017-10-10", "close": 960.475, "volume": 4.0}, {"date": "2017-10-11", "close": 950.0, "volume": 9.0}, {"date": "2017-10-12", "close": 918.75, "volume": 37.0}, {"date": "2017-10-13", "close": 918.9125, "volume": 32.0}, {"date": "2017-10-16", "close": 931.25, "volume": 11.0}, {"date": "2017-10-17", "close": 931.25, "volume": 17.0}, {"date": "2017-10-18", "close": 936.875, "volume": 4.0}, {"date": "2017-10-19", "close": 929.3875, "volume": 91.0}, {"date": "2017-10-20", "close": 933.075, "volume": 11.0}, {"date": "2017-10-23", "close": 915.0125, "volume": 24.0}, {"date": "2017-10-24", "close": 890.6, "volume": 38.0}, {"date": "2017-10-25", "close": 900.0, "volume": 8.0}, {"date": "2017-10-26", "close": 900.0, "volume": 28.0}, {"date": "2017-10-27", "close": 889.85, "volume": 33.0}, {"date": "2017-10-30", "close": 886.25, "volume": 54.0}, {"date": "2017-10-31", "close": 890.6, "volume": 20.0}, {"date": "2017-11-01", "close": 885.7875, "volume": 7.0}, {"date": "2017-11-02", "close": 887.5, "volume": 34.0}, {"date": "2017-11-03", "close": 896.875, "volume": 39.0}, {"date": "2017-11-06", "close": 887.5, "volume": 87.0}, {"date": "2017-11-07", "close": 875.0, "volume": 27.0}, {"date": "2017-11-08", "close": 875.0, "volume": 23.0}, {"date": "2017-11-09", "close": 885.75, "volume": 67.0}, {"date": "2017-11-10", "close": 875.0, "volume": 8.0}, {"date": "2017-11-13", "close": 891.6125, "volume": 62.0}, {"date": "2017-11-14", "close": 887.5, "volume": 91.0}, {"date": "2017-11-15", "close": 887.5, "volume": 109.0}, {"date": "2017-11-16", "close": 901.775, "volume": 51.0}, {"date": "2017-11-17", "close": 925.0, "volume": 538.0}, {"date": "2017-11-20", "close": 945.6, "volume": 232.0}, {"date": "2017-11-21", "close": 906.25, "volume": 260.0}, {"date": "2017-11-22", "close": 906.25, "volume": 20.0}, {"date": "2017-11-24", "close": 906.25, "volume": 121.0}, {"date": "2017-11-27", "close": 918.75, "volume": 49.0}, {"date": "2017-11-28", "close": 925.0, "volume": 15.0}, {"date": "2017-11-29", "close": 918.75, "volume": 77.0}, {"date": "2017-11-30", "close": 912.5, "volume": 6.0}, {"date": "2017-12-01", "close": 918.75, "volume": 24.0}, {"date": "2017-12-04", "close": 900.0, "volume": 35.0}, {"date": "2017-12-05", "close": 931.25, "volume": 47.0}, {"date": "2017-12-06", "close": 931.25, "volume": 20.0}, {"date": "2017-12-07", "close": 925.0, "volume": 21.0}, {"date": "2017-12-08", "close": 912.5, "volume": 5.0}, {"date": "2017-12-11", "close": 931.25, "volume": 38.0}, {"date": "2017-12-12", "close": 915.625, "volume": 23.0}, {"date": "2017-12-13", "close": 900.0, "volume": 93.0}, {"date": "2017-12-14", "close": 900.0, "volume": 48.0}, {"date": "2017-12-15", "close": 900.0, "volume": 136.0}, {"date": "2017-12-18", "close": 912.5125, "volume": 52.0}, {"date": "2017-12-19", "close": 912.3625, "volume": 7.0}, {"date": "2017-12-20", "close": 912.5, "volume": 24.0}, {"date": "2017-12-21", "close": 906.125, "volume": 2.0}, {"date": "2017-12-22", "close": 912.5, "volume": 37.0}, {"date": "2017-12-26", "close": 912.5, "volume": 26.0}, {"date": "2017-12-27", "close": 906.2375, "volume": 22.0}, {"date": "2017-12-28", "close": 906.25, "volume": 5.0}, {"date": "2017-12-29", "close": 906.2375, "volume": 22.0}, {"date": "2018-01-02", "close": 900.0, "volume": 20.0}, {"date": "2018-01-03", "close": 893.875, "volume": 11.0}, {"date": "2018-01-04", "close": 900.0, "volume": 5.0}, {"date": "2018-01-05", "close": 901.0625, "volume": 57.0}, {"date": "2018-01-08", "close": 906.2, "volume": 5.0}, {"date": "2018-01-09", "close": 887.5, "volume": 37.0}, {"date": "2018-01-10", "close": 891.875, "volume": 151.0}, {"date": "2018-01-11", "close": 887.5, "volume": 54.0}, {"date": "2018-01-12", "close": 881.25, "volume": 97.0}, {"date": "2018-01-16", "close": 893.75, "volume": 50.0}, {"date": "2018-01-17", "close": 887.5, "volume": 77.0}, {"date": "2018-01-18", "close": 881.25, "volume": 7.0}, {"date": "2018-01-19", "close": 868.75, "volume": 75.0}, {"date": "2018-01-22", "close": 875.0, "volume": 4.0}, {"date": "2018-01-23", "close": 862.5, "volume": 8.0}, {"date": "2018-01-24", "close": 862.5, "volume": 54.0}, {"date": "2018-01-25", "close": 877.5, "volume": 43.0}, {"date": "2018-01-26", "close": 881.25, "volume": 14.0}, {"date": "2018-01-29", "close": 862.5, "volume": 41.0}, {"date": "2018-01-30", "close": 850.0, "volume": 11.0}, {"date": "2018-01-31", "close": 856.8875, "volume": 58.0}, {"date": "2018-02-01", "close": 850.0, "volume": 42.0}, {"date": "2018-02-02", "close": 843.75, "volume": 55.0}, {"date": "2018-02-05", "close": 837.5, "volume": 23.0}, {"date": "2018-02-06", "close": 856.2375, "volume": 95.0}, {"date": "2018-02-07", "close": 862.225, "volume": 6.0}, {"date": "2018-02-08", "close": 881.25, "volume": 92.0}, {"date": "2018-02-09", "close": 875.0, "volume": 150.0}, {"date": "2018-02-12", "close": 862.5, "volume": 12.0}, {"date": "2018-02-13", "close": 887.5, "volume": 37.0}, {"date": "2018-02-14", "close": 868.75, "volume": 67.0}, {"date": "2018-02-15", "close": 872.5, "volume": 41.0}, {"date": "2018-02-16", "close": 887.5, "volume": 6.0}, {"date": "2018-02-20", "close": 868.75, "volume": 36.0}, {"date": "2018-02-21", "close": 862.5, "volume": 67.0}, {"date": "2018-02-22", "close": 837.5, "volume": 99.0}, {"date": "2018-02-23", "close": 831.25, "volume": 14.0}, {"date": "2018-02-26", "close": 837.5, "volume": 50.0}, {"date": "2018-02-27", "close": 829.375, "volume": 21.0}, {"date": "2018-02-28", "close": 850.0, "volume": 52.0}, {"date": "2018-03-01", "close": 850.0, "volume": 5.0}, {"date": "2018-03-02", "close": 843.75, "volume": 24.0}, {"date": "2018-03-05", "close": 856.25, "volume": 6.0}, {"date": "2018-03-06", "close": 856.25, "volume": 8.0}, {"date": "2018-03-07", "close": 856.25, "volume": 15.0}, {"date": "2018-03-08", "close": 862.5, "volume": 9.0}, {"date": "2018-03-09", "close": 856.25, "volume": 38.0}, {"date": "2018-03-12", "close": 887.5, "volume": 43.0}, {"date": "2018-03-13", "close": 887.5, "volume": 19.0}, {"date": "2018-03-14", "close": 906.25, "volume": 40.0}, {"date": "2018-03-15", "close": 887.5, "volume": 55.0}, {"date": "2018-03-16", "close": 906.25, "volume": 136.0}, {"date": "2018-03-19", "close": 912.5, "volume": 51.0}, {"date": "2018-03-20", "close": 906.25, "volume": 41.0}, {"date": "2018-03-21", "close": 889.0625, "volume": 37.0}, {"date": "2018-03-22", "close": 887.5, "volume": 6.0}, {"date": "2018-03-23", "close": 893.75, "volume": 7.0}, {"date": "2018-03-26", "close": 876.6125, "volume": 15.0}, {"date": "2018-03-27", "close": 900.0125, "volume": 36.0}, {"date": "2018-03-28", "close": 884.375, "volume": 14.0}, {"date": "2018-03-29", "close": 893.75, "volume": 51.0}, {"date": "2018-04-02", "close": 893.75, "volume": 46.0}, {"date": "2018-04-03", "close": 881.25, "volume": 30.0}, {"date": "2018-04-04", "close": 884.375, "volume": 51.0}, {"date": "2018-04-05", "close": 853.7125, "volume": 44.0}, {"date": "2018-04-06", "close": 856.25, "volume": 33.0}, {"date": "2018-04-09", "close": 884.375, "volume": 26.0}, {"date": "2018-04-10", "close": 837.5, "volume": 203.0}, {"date": "2018-04-11", "close": 825.0, "volume": 7.0}, {"date": "2018-04-12", "close": 837.5, "volume": 14.0}, {"date": "2018-04-13", "close": 850.0, "volume": 3.0}, {"date": "2018-04-16", "close": 850.0, "volume": null}, {"date": "2018-04-17", "close": 844.3625, "volume": 24.0}, {"date": "2018-04-18", "close": 843.75, "volume": 35.0}, {"date": "2018-04-19", "close": 843.75, "volume": 2.0}, {"date": "2018-04-20", "close": 851.2375, "volume": 4.0}, {"date": "2018-04-23", "close": 850.7625, "volume": 16.0}, {"date": "2018-04-24", "close": 862.5, "volume": 4.0}, {"date": "2018-04-25", "close": 856.25, "volume": 17.0}, {"date": "2018-04-26", "close": 837.5, "volume": 5.0}, {"date": "2018-04-27", "close": 855.625, "volume": 20.0}, {"date": "2018-04-30", "close": 855.625, "volume": null}, {"date": "2018-05-01", "close": 850.0, "volume": 23.0}, {"date": "2018-05-02", "close": 868.75, "volume": 39.0}, {"date": "2018-05-03", "close": 843.75, "volume": 25.0}, {"date": "2018-05-04", "close": 843.75, "volume": 4.0}, {"date": "2018-05-07", "close": 847.975, "volume": 2.0}, {"date": "2018-05-08", "close": 845.1375, "volume": 23.0}, {"date": "2018-05-09", "close": 835.4125, "volume": 5.0}, {"date": "2018-05-10", "close": 860.0, "volume": 24.0}, {"date": "2018-05-11", "close": 900.0, "volume": 247.0}, {"date": "2018-05-14", "close": 918.75, "volume": 197.0}, {"date": "2018-05-15", "close": 910.25, "volume": 11.0}, {"date": "2018-05-16", "close": 918.75, "volume": 47.0}, {"date": "2018-05-17", "close": 962.5, "volume": 90.0}, {"date": "2018-05-18", "close": 950.0, "volume": 232.0}, {"date": "2018-05-21", "close": 975.0, "volume": 246.0}, {"date": "2018-05-22", "close": 975.0, "volume": 396.0}, {"date": "2018-05-23", "close": 950.0, "volume": 201.0}, {"date": "2018-05-24", "close": 937.5, "volume": 246.0}, {"date": "2018-05-25", "close": 956.25, "volume": 41.0}, {"date": "2018-05-29", "close": 950.0, "volume": 72.0}, {"date": "2018-05-30", "close": 950.0, "volume": 105.0}, {"date": "2018-05-31", "close": 962.5, "volume": 320.0}, {"date": "2018-06-01", "close": 993.75, "volume": 41.0}, {"date": "2018-06-04", "close": 943.75, "volume": 87.0}, {"date": "2018-06-05", "close": 956.25, "volume": 17.0}, {"date": "2018-06-06", "close": 975.0, "volume": 325.0}, {"date": "2018-06-07", "close": 993.75, "volume": 55.0}, {"date": "2018-06-08", "close": 987.5, "volume": 12.0}, {"date": "2018-06-11", "close": 956.25, "volume": 59.0}, {"date": "2018-06-12", "close": 975.0, "volume": 51.0}, {"date": "2018-06-13", "close": 962.5, "volume": 42.0}, {"date": "2018-06-14", "close": 975.0, "volume": 28.0}, {"date": "2018-06-15", "close": 950.0, "volume": 37.0}, {"date": "2018-06-18", "close": 956.25, "volume": 6.0}, {"date": "2018-06-19", "close": 912.5, "volume": 13.0}, {"date": "2018-06-20", "close": 936.15, "volume": 23.0}, {"date": "2018-06-21", "close": 936.15, "volume": null}, {"date": "2018-06-22", "close": 918.75, "volume": 54.0}, {"date": "2018-06-25", "close": 918.7375, "volume": 182.0}, {"date": "2018-06-26", "close": 913.75, "volume": 8.0}, {"date": "2018-06-27", "close": 925.0, "volume": 50.0}, {"date": "2018-06-28", "close": 900.3375, "volume": 4.0}, {"date": "2018-06-29", "close": 887.5, "volume": 61.0}, {"date": "2018-07-02", "close": 880.1875, "volume": 31.0}, {"date": "2018-07-03", "close": 900.0125, "volume": 31.0}, {"date": "2018-07-05", "close": 875.2625, "volume": 1.0}, {"date": "2018-07-06", "close": 887.5, "volume": 44.0}, {"date": "2018-07-09", "close": 875.3125, "volume": 29.0}, {"date": "2018-07-10", "close": 868.75, "volume": 46.0}, {"date": "2018-07-11", "close": 887.5, "volume": 25.0}, {"date": "2018-07-12", "close": 868.75, "volume": 44.0}, {"date": "2018-07-13", "close": 881.25, "volume": 5.0}, {"date": "2018-07-16", "close": 900.0, "volume": 47.0}, {"date": "2018-07-17", "close": 877.5, "volume": 32.0}, {"date": "2018-07-18", "close": 871.9, "volume": 21.0}, {"date": "2018-07-19", "close": 875.0, "volume": 36.0}, {"date": "2018-07-20", "close": 885.75, "volume": 27.0}, {"date": "2018-07-23", "close": 912.5, "volume": 38.0}, {"date": "2018-07-24", "close": 885.7875, "volume": 37.0}, {"date": "2018-07-25", "close": 887.75, "volume": 1.0}, {"date": "2018-07-26", "close": 887.75, "volume": null}, {"date": "2018-07-27", "close": 892.5875, "volume": 10.0}, {"date": "2018-07-30", "close": 891.375, "volume": 3.0}, {"date": "2018-07-31", "close": 893.75, "volume": 21.0}, {"date": "2018-08-01", "close": 882.7375, "volume": 16.0}, {"date": "2018-08-02", "close": 893.75, "volume": 14.0}, {"date": "2018-08-03", "close": 900.0, "volume": 33.0}, {"date": "2018-08-06", "close": 900.0, "volume": 159.0}, {"date": "2018-08-07", "close": 893.75, "volume": 14.0}, {"date": "2018-08-08", "close": 937.5, "volume": 44.0}, {"date": "2018-08-09", "close": 900.0, "volume": 31.0}, {"date": "2018-08-10", "close": 900.0, "volume": 4.0}, {"date": "2018-08-13", "close": 924.525, "volume": 48.0}, {"date": "2018-08-14", "close": 930.9375, "volume": 23.0}, {"date": "2018-08-15", "close": 887.5, "volume": 52.0}, {"date": "2018-08-16", "close": 868.7625, "volume": 96.0}, {"date": "2018-08-17", "close": 868.75, "volume": 5.0}, {"date": "2018-08-20", "close": 887.0625, "volume": 13.0}, {"date": "2018-08-21", "close": 881.25, "volume": 9.0}, {"date": "2018-08-22", "close": 887.375, "volume": 30.0}, {"date": "2018-08-23", "close": 872.3125, "volume": 5.0}, {"date": "2018-08-24", "close": 881.25, "volume": 15.0}, {"date": "2018-08-27", "close": 862.5, "volume": 71.0}, {"date": "2018-08-28", "close": 862.5, "volume": 34.0}, {"date": "2018-08-29", "close": 856.25, "volume": 10.0}, {"date": "2018-08-30", "close": 862.5, "volume": 14.0}, {"date": "2018-08-31", "close": 862.5, "volume": 16.0}, {"date": "2018-09-04", "close": 856.25, "volume": 2.0}, {"date": "2018-09-05", "close": 849.9375, "volume": 34.0}, {"date": "2018-09-06", "close": 850.0, "volume": 5.0}, {"date": "2018-09-07", "close": 856.25, "volume": 52.0}, {"date": "2018-09-10", "close": 818.75, "volume": 148.0}, {"date": "2018-09-11", "close": 806.25, "volume": 95.0}, {"date": "2018-09-12", "close": 793.75, "volume": 141.0}, {"date": "2018-09-13", "close": 787.5, "volume": 71.0}, {"date": "2018-09-14", "close": 781.25, "volume": 83.0}, {"date": "2018-09-17", "close": 781.25, "volume": 67.0}, {"date": "2018-09-18", "close": 775.0, "volume": 57.0}, {"date": "2018-09-19", "close": 775.0, "volume": 112.0}, {"date": "2018-09-20", "close": 787.5, "volume": 159.0}, {"date": "2018-09-21", "close": 862.5, "volume": 237.0}, {"date": "2018-09-24", "close": 818.75, "volume": 34.0}, {"date": "2018-09-25", "close": 887.5, "volume": 23.0}, {"date": "2018-09-26", "close": 831.25, "volume": 38.0}, {"date": "2018-09-27", "close": 837.5, "volume": 59.0}, {"date": "2018-09-28", "close": 837.5, "volume": 16.0}, {"date": "2018-10-01", "close": 814.375, "volume": 16.0}, {"date": "2018-10-02", "close": 822.5, "volume": 42.0}, {"date": "2018-10-03", "close": 816.875, "volume": 28.0}, {"date": "2018-10-04", "close": 801.25, "volume": 27.0}, {"date": "2018-10-05", "close": 813.3, "volume": 10.0}, {"date": "2018-10-08", "close": 787.5, "volume": 76.0}, {"date": "2018-10-09", "close": 788.75, "volume": 9.0}, {"date": "2018-10-10", "close": 782.5, "volume": 15.0}, {"date": "2018-10-11", "close": 792.5, "volume": 78.0}, {"date": "2018-10-12", "close": 792.5, "volume": 41.0}, {"date": "2018-10-15", "close": 770.0, "volume": 26.0}, {"date": "2018-10-16", "close": 773.75, "volume": 72.0}, {"date": "2018-10-17", "close": 771.25, "volume": 6.0}, {"date": "2018-10-18", "close": 750.0, "volume": 32.0}, {"date": "2018-10-19", "close": 733.75, "volume": 22.0}, {"date": "2018-10-22", "close": 725.0, "volume": 9.0}, {"date": "2018-10-23", "close": 703.75, "volume": 42.0}, {"date": "2018-10-24", "close": 723.75, "volume": 10.0}, {"date": "2018-10-25", "close": 828.75, "volume": 168.0}, {"date": "2018-10-26", "close": 785.0, "volume": 36.0}, {"date": "2018-10-29", "close": 826.25, "volume": 74.0}, {"date": "2018-10-30", "close": 753.75, "volume": 54.0}, {"date": "2018-10-31", "close": 737.5, "volume": 22.0}, {"date": "2018-11-01", "close": 728.75, "volume": 13.0}, {"date": "2018-11-02", "close": 718.75, "volume": 9.0}, {"date": "2018-11-05", "close": 730.0, "volume": 6.0}, {"date": "2018-11-06", "close": 737.5, "volume": 7.0}, {"date": "2018-11-07", "close": 730.0, "volume": 14.0}, {"date": "2018-11-08", "close": 710.0, "volume": 49.0}, {"date": "2018-11-09", "close": 703.75, "volume": 67.0}, {"date": "2018-11-12", "close": 716.25, "volume": 2.0}, {"date": "2018-11-13", "close": 730.0, "volume": 33.0}, {"date": "2018-11-14", "close": 693.75, "volume": 44.0}, {"date": "2018-11-15", "close": 657.5, "volume": 216.0}, {"date": "2018-11-16", "close": 664.375, "volume": 65.0}, {"date": "2018-11-19", "close": 662.5, "volume": 26.0}, {"date": "2018-11-20", "close": 637.5, "volume": 113.0}, {"date": "2018-11-21", "close": 637.5, "volume": 39.0}, {"date": "2018-11-23", "close": 642.5, "volume": 15.0}, {"date": "2018-11-26", "close": 638.75, "volume": 1.0}, {"date": "2018-11-27", "close": 637.5, "volume": 111.0}, {"date": "2018-11-28", "close": 642.5, "volume": 1.0}, {"date": "2018-11-29", "close": 637.5, "volume": 11.0}, {"date": "2018-11-30", "close": 626.25, "volume": 4.0}, {"date": "2018-12-03", "close": 625.0, "volume": 111.0}, {"date": "2018-12-04", "close": 623.75, "volume": 17.0}, {"date": "2018-12-06", "close": 613.75, "volume": 10.0}, {"date": "2018-12-07", "close": 613.75, "volume": null}, {"date": "2018-12-10", "close": 605.0, "volume": 196.0}, {"date": "2018-12-11", "close": 606.25, "volume": 13.0}, {"date": "2018-12-12", "close": 585.0, "volume": 69.0}, {"date": "2018-12-13", "close": 565.0, "volume": 102.0}, {"date": "2018-12-14", "close": 550.75, "volume": 135.0}, {"date": "2018-12-17", "close": 503.75, "volume": 492.0}, {"date": "2018-12-18", "close": 482.5, "volume": 271.0}, {"date": "2018-12-19", "close": 493.75, "volume": 189.0}, {"date": "2018-12-20", "close": 487.5, "volume": 261.0}, {"date": "2018-12-21", "close": 486.25, "volume": 181.0}, {"date": "2018-12-24", "close": 472.5, "volume": 77.0}, {"date": "2018-12-26", "close": 468.75, "volume": 220.0}, {"date": "2018-12-27", "close": 468.75, "volume": 146.0}, {"date": "2018-12-28", "close": 506.25, "volume": 262.0}, {"date": "2018-12-31", "close": 502.5, "volume": 419.0}, {"date": "2019-01-02", "close": 537.5, "volume": 81.0}, {"date": "2019-01-03", "close": 517.5, "volume": 87.0}, {"date": "2019-01-04", "close": 515.0, "volume": 50.0}, {"date": "2019-01-07", "close": 501.25, "volume": 45.0}, {"date": "2019-01-08", "close": 501.25, "volume": null}, {"date": "2019-01-09", "close": 532.5, "volume": 3.0}, {"date": "2019-01-10", "close": 541.25, "volume": 175.0}, {"date": "2019-01-11", "close": 535.0, "volume": 111.0}, {"date": "2019-01-14", "close": 537.5, "volume": 21.0}, {"date": "2019-01-15", "close": 617.5, "volume": 8.0}, {"date": "2019-01-16", "close": 568.75, "volume": 20.0}, {"date": "2019-01-17", "close": 531.25, "volume": 31.0}, {"date": "2019-01-18", "close": 545.0, "volume": 8.0}, {"date": "2019-01-22", "close": 566.25, "volume": 4.0}, {"date": "2019-01-23", "close": 543.75, "volume": 7.0}, {"date": "2019-01-24", "close": 538.75, "volume": 7.0}, {"date": "2019-01-25", "close": 556.25, "volume": 14.0}, {"date": "2019-01-28", "close": 538.75, "volume": 1.0}, {"date": "2019-01-29", "close": 543.7375, "volume": 39.0}, {"date": "2019-01-30", "close": 538.75, "volume": 9.0}, {"date": "2019-01-31", "close": 557.5, "volume": 7.0}, {"date": "2019-02-01", "close": 562.875, "volume": 21.0}, {"date": "2019-02-04", "close": 562.875, "volume": null}, {"date": "2019-02-05", "close": 617.5, "volume": 5.0}, {"date": "2019-02-06", "close": 617.5, "volume": 19.0}, {"date": "2019-02-07", "close": 618.75, "volume": 2.0}, {"date": "2019-02-08", "close": 560.0, "volume": 2.0}, {"date": "2019-02-11", "close": 576.25, "volume": 2.0}, {"date": "2019-02-12", "close": 590.0, "volume": 17.0}, {"date": "2019-02-13", "close": 612.5, "volume": 10.0}, {"date": "2019-02-14", "close": 563.75, "volume": 23.0}, {"date": "2019-02-15", "close": 563.75, "volume": null}, {"date": "2019-02-19", "close": 612.4875, "volume": 12.0}, {"date": "2019-02-20", "close": 587.5, "volume": 13.0}, {"date": "2019-02-21", "close": 600.0, "volume": 121.0}, {"date": "2019-02-22", "close": 571.6, "volume": 29.0}, {"date": "2019-02-25", "close": 600.0, "volume": 140.0}, {"date": "2019-02-26", "close": 743.7625, "volume": 845.0}, {"date": "2019-02-27", "close": 751.25, "volume": 202.0}, {"date": "2019-02-28", "close": 726.25, "volume": 55.0}, {"date": "2019-03-01", "close": 735.0, "volume": 42.0}, {"date": "2019-03-04", "close": 732.75, "volume": 128.0}, {"date": "2019-03-05", "close": 716.25, "volume": 109.0}, {"date": "2019-03-06", "close": 725.0, "volume": 331.0}, {"date": "2019-03-07", "close": 727.5, "volume": 190.0}, {"date": "2019-03-08", "close": 731.25, "volume": 31.0}, {"date": "2019-03-11", "close": 725.0, "volume": 131.0}, {"date": "2019-03-12", "close": 716.3375, "volume": 9.0}, {"date": "2019-03-13", "close": 725.0, "volume": 52.0}, {"date": "2019-03-14", "close": 721.25, "volume": 16.0}, {"date": "2019-03-15", "close": 700.0, "volume": 49.0}, {"date": "2019-03-18", "close": 718.875, "volume": 34.0}, {"date": "2019-03-19", "close": 722.5, "volume": 62.0}, {"date": "2019-03-20", "close": 697.5, "volume": 259.0}, {"date": "2019-03-21", "close": 685.0, "volume": 192.0}, {"date": "2019-03-22", "close": 668.75, "volume": 41.0}, {"date": "2019-03-25", "close": 673.75, "volume": 26.0}, {"date": "2019-03-26", "close": 657.5, "volume": 54.0}, {"date": "2019-03-27", "close": 662.5, "volume": 24.0}, {"date": "2019-03-28", "close": 682.5, "volume": 8.0}, {"date": "2019-03-29", "close": 657.5, "volume": 81.0}, {"date": "2019-04-01", "close": 661.2375, "volume": 222.0}, {"date": "2019-04-02", "close": 661.25, "volume": 43.0}, {"date": "2019-04-03", "close": 653.75, "volume": 75.0}, {"date": "2019-04-04", "close": 650.0, "volume": 351.0}, {"date": "2019-04-05", "close": 626.25, "volume": 171.0}, {"date": "2019-04-08", "close": 631.25, "volume": 28.0}, {"date": "2019-04-09", "close": 647.5, "volume": 12.0}, {"date": "2019-04-10", "close": 650.0, "volume": 201.0}, {"date": "2019-04-11", "close": 667.5, "volume": 89.0}, {"date": "2019-04-12", "close": 667.5, "volume": 32.0}, {"date": "2019-04-15", "close": 648.75, "volume": 10.0}, {"date": "2019-04-16", "close": 657.25, "volume": 74.0}, {"date": "2019-04-17", "close": 633.75, "volume": 174.0}, {"date": "2019-04-18", "close": 646.25, "volume": 3.0}, {"date": "2019-04-22", "close": 641.1, "volume": 28.0}, {"date": "2019-04-23", "close": 632.6, "volume": 64.0}, {"date": "2019-04-24", "close": 628.75, "volume": 36.0}, {"date": "2019-04-25", "close": 630.0, "volume": 41.0}, {"date": "2019-04-26", "close": 627.5, "volume": 49.0}, {"date": "2019-04-29", "close": 633.125, "volume": 110.0}, {"date": "2019-04-30", "close": 631.25, "volume": 26.0}, {"date": "2019-05-01", "close": 626.25, "volume": 21.0}, {"date": "2019-05-02", "close": 626.25, "volume": null}, {"date": "2019-05-03", "close": 629.15, "volume": 219.0}, {"date": "2019-05-06", "close": 625.0, "volume": 125.0}, {"date": "2019-05-07", "close": 630.0, "volume": 50.0}, {"date": "2019-05-08", "close": 625.6125, "volume": 213.0}, {"date": "2019-05-09", "close": 625.0, "volume": 35.0}, {"date": "2019-05-10", "close": 623.7375, "volume": 160.0}, {"date": "2019-05-13", "close": 622.5, "volume": 14.0}, {"date": "2019-05-14", "close": 624.6875, "volume": 33.0}, {"date": "2019-05-15", "close": 671.25, "volume": 211.0}, {"date": "2019-05-16", "close": 693.75, "volume": 118.0}, {"date": "2019-05-17", "close": 725.0, "volume": 148.0}, {"date": "2019-05-20", "close": 718.75, "volume": 50.0}, {"date": "2019-05-21", "close": 738.75, "volume": 57.0}, {"date": "2019-05-22", "close": 663.75, "volume": 49.0}, {"date": "2019-05-23", "close": 662.5, "volume": 99.0}, {"date": "2019-05-24", "close": 717.5, "volume": 52.0}, {"date": "2019-05-28", "close": 707.5, "volume": 57.0}, {"date": "2019-05-29", "close": 693.75, "volume": 51.0}, {"date": "2019-05-30", "close": 717.5, "volume": 261.0}, {"date": "2019-05-31", "close": 703.75, "volume": 30.0}, {"date": "2019-06-03", "close": 717.5, "volume": 133.0}, {"date": "2019-06-04", "close": 709.375, "volume": 41.0}, {"date": "2019-06-05", "close": 718.75, "volume": 58.0}, {"date": "2019-06-06", "close": 725.0, "volume": 99.0}, {"date": "2019-06-07", "close": 730.2875, "volume": 104.0}, {"date": "2019-06-10", "close": 695.0, "volume": 78.0}, {"date": "2019-06-11", "close": 723.75, "volume": 42.0}, {"date": "2019-06-12", "close": 706.25, "volume": 56.0}, {"date": "2019-06-13", "close": 725.0, "volume": 26.0}, {"date": "2019-06-14", "close": 728.75, "volume": 22.0}, {"date": "2019-06-17", "close": 700.0, "volume": 49.0}, {"date": "2019-06-18", "close": 700.0, "volume": 63.0}, {"date": "2019-06-19", "close": 700.0, "volume": 55.0}, {"date": "2019-06-20", "close": 700.0, "volume": 72.0}, {"date": "2019-06-21", "close": 687.5, "volume": 69.0}, {"date": "2019-06-24", "close": 675.0, "volume": 128.0}, {"date": "2019-06-25", "close": 661.25, "volume": 88.0}, {"date": "2019-06-26", "close": 675.0, "volume": 92.0}, {"date": "2019-06-27", "close": 651.25, "volume": 40.0}, {"date": "2019-06-28", "close": 618.75, "volume": 120.0}, {"date": "2019-07-01", "close": 648.75, "volume": 326.0}, {"date": "2019-07-02", "close": 657.5, "volume": 56.0}, {"date": "2019-07-03", "close": 652.5, "volume": 3.0}, {"date": "2019-07-05", "close": 650.0, "volume": 23.0}, {"date": "2019-07-08", "close": 637.5, "volume": 11.0}, {"date": "2019-07-09", "close": 625.0, "volume": 172.0}, {"date": "2019-07-10", "close": 623.75, "volume": 133.0}, {"date": "2019-07-11", "close": 613.75, "volume": 75.0}, {"date": "2019-07-12", "close": 606.25, "volume": 34.0}, {"date": "2019-07-15", "close": 618.75, "volume": 68.0}, {"date": "2019-07-16", "close": 660.0, "volume": 6.0}, {"date": "2019-07-17", "close": 625.0, "volume": 99.0}, {"date": "2019-07-18", "close": 637.5, "volume": 22.0}, {"date": "2019-07-19", "close": 637.5, "volume": null}, {"date": "2019-07-22", "close": 637.5, "volume": null}, {"date": "2019-07-23", "close": 646.8875, "volume": 44.0}, {"date": "2019-07-24", "close": 636.25, "volume": 2.0}, {"date": "2019-07-25", "close": 651.25, "volume": 2.0}, {"date": "2019-07-26", "close": 643.75, "volume": 29.0}, {"date": "2019-07-29", "close": 629.5125, "volume": 29.0}, {"date": "2019-07-30", "close": 629.5125, "volume": null}, {"date": "2019-07-31", "close": 631.25, "volume": 12.0}, {"date": "2019-08-01", "close": 633.75, "volume": 35.0}, {"date": "2019-08-02", "close": 631.25, "volume": 133.0}, {"date": "2019-08-05", "close": 627.5, "volume": 17.0}, {"date": "2019-08-06", "close": 627.5, "volume": null}, {"date": "2019-08-07", "close": 628.7375, "volume": 79.0}, {"date": "2019-08-08", "close": 627.5, "volume": 53.0}, {"date": "2019-08-09", "close": 625.0, "volume": 49.0}, {"date": "2019-08-12", "close": 653.75, "volume": 40.0}, {"date": "2019-08-13", "close": 647.5, "volume": 2.0}, {"date": "2019-08-14", "close": 616.2375, "volume": 63.0}, {"date": "2019-08-15", "close": 620.0, "volume": 7.0}, {"date": "2019-08-16", "close": 643.75, "volume": 13.0}, {"date": "2019-08-19", "close": 634.2375, "volume": 3.0}, {"date": "2019-08-20", "close": 612.5, "volume": 8.0}, {"date": "2019-08-21", "close": 612.5, "volume": null}, {"date": "2019-08-22", "close": 612.5625, "volume": 25.0}, {"date": "2019-08-23", "close": 606.25, "volume": 1.0}, {"date": "2019-08-26", "close": 607.5, "volume": 29.0}, {"date": "2019-08-27", "close": 610.0, "volume": 2.0}, {"date": "2019-08-28", "close": 605.0, "volume": 24.0}, {"date": "2019-08-29", "close": 612.5, "volume": 6.0}, {"date": "2019-08-30", "close": 607.5, "volume": 6.0}, {"date": "2019-09-03", "close": 586.5875, "volume": 23.0}, {"date": "2019-09-04", "close": 622.5, "volume": 2.0}, {"date": "2019-09-05", "close": 623.75, "volume": 2.0}, {"date": "2019-09-06", "close": 623.75, "volume": null}, {"date": "2019-09-09", "close": 621.25, "volume": 2.0}, {"date": "2019-09-10", "close": 638.75, "volume": 1.0}, {"date": "2019-09-11", "close": 638.75, "volume": null}, {"date": "2019-09-12", "close": 597.5, "volume": 6.0}, {"date": "2019-09-13", "close": 606.25, "volume": 25.0}, {"date": "2019-09-16", "close": 616.25, "volume": 11.0}, {"date": "2019-09-17", "close": 591.25, "volume": 3.0}, {"date": "2019-09-18", "close": 592.5, "volume": 2.0}, {"date": "2019-09-19", "close": 630.0, "volume": 23.0}, {"date": "2019-09-20", "close": 582.5, "volume": 14.0}, {"date": "2019-09-23", "close": 607.5, "volume": 15.0}, {"date": "2019-09-24", "close": 598.75, "volume": 28.0}, {"date": "2019-09-25", "close": 587.5, "volume": 44.0}, {"date": "2019-09-26", "close": 587.5, "volume": null}, {"date": "2019-09-27", "close": 566.25, "volume": 1.0}, {"date": "2019-09-30", "close": 551.25, "volume": 147.0}, {"date": "2019-10-01", "close": 601.25, "volume": 18.0}, {"date": "2019-10-02", "close": 601.25, "volume": 20.0}, {"date": "2019-10-03", "close": 587.5, "volume": 13.0}, {"date": "2019-10-04", "close": 607.5, "volume": 33.0}, {"date": "2019-10-07", "close": 587.5, "volume": 12.0}, {"date": "2019-10-08", "close": 596.25, "volume": 9.0}, {"date": "2019-10-09", "close": 575.0, "volume": 63.0}, {"date": "2019-10-10", "close": 565.0, "volume": 157.0}, {"date": "2019-10-11", "close": 560.0, "volume": 15.0}, {"date": "2019-10-14", "close": 588.75, "volume": 10.0}, {"date": "2019-10-15", "close": 588.75, "volume": null}, {"date": "2019-10-16", "close": 557.5, "volume": 23.0}, {"date": "2019-10-17", "close": 572.5, "volume": 10.0}, {"date": "2019-10-18", "close": 572.5, "volume": null}, {"date": "2019-10-21", "close": 575.1375, "volume": 80.0}, {"date": "2019-10-22", "close": 573.75, "volume": 2.0}, {"date": "2019-10-23", "close": 573.75, "volume": 85.0}, {"date": "2019-10-24", "close": 587.5, "volume": 6.0}, {"date": "2019-10-25", "close": 587.5, "volume": 18.0}, {"date": "2019-10-28", "close": 597.8375, "volume": 15.0}, {"date": "2019-10-29", "close": 597.8375, "volume": null}, {"date": "2019-10-30", "close": 583.25, "volume": 5.0}, {"date": "2019-10-31", "close": 583.25, "volume": null}, {"date": "2019-11-01", "close": 583.75, "volume": 19.0}, {"date": "2019-11-04", "close": 583.75, "volume": 13.0}, {"date": "2019-11-05", "close": 578.75, "volume": 23.0}, {"date": "2019-11-06", "close": 578.75, "volume": 21.0}, {"date": "2019-11-07", "close": 597.5, "volume": 11.0}, {"date": "2019-11-08", "close": 597.5, "volume": null}, {"date": "2019-11-11", "close": 578.8375, "volume": 12.0}, {"date": "2019-11-12", "close": 593.75, "volume": 91.0}, {"date": "2019-11-13", "close": 593.75, "volume": 18.0}, {"date": "2019-11-14", "close": 581.25, "volume": 16.0}, {"date": "2019-11-15", "close": 577.5, "volume": 39.0}, {"date": "2019-11-18", "close": 577.5, "volume": 24.0}, {"date": "2019-11-19", "close": 572.1875, "volume": 47.0}, {"date": "2019-11-20", "close": 558.75, "volume": 38.0}, {"date": "2019-11-21", "close": 557.675, "volume": 3.0}, {"date": "2019-11-22", "close": 552.75, "volume": 47.0}, {"date": "2019-11-25", "close": 580.0, "volume": 120.0}, {"date": "2019-11-26", "close": 587.5, "volume": 38.0}, {"date": "2019-11-27", "close": 566.25, "volume": 9.0}, {"date": "2019-11-29", "close": 580.0, "volume": 3.0}, {"date": "2019-12-02", "close": 576.3, "volume": 55.0}, {"date": "2019-12-03", "close": 593.75, "volume": 628.0}, {"date": "2019-12-04", "close": 591.25, "volume": 40.0}, {"date": "2019-12-05", "close": 617.5375, "volume": 21.0}, {"date": "2019-12-06", "close": 615.0, "volume": 83.0}, {"date": "2019-12-09", "close": 609.875, "volume": 3.0}, {"date": "2019-12-10", "close": 612.5, "volume": 100.0}, {"date": "2019-12-11", "close": 618.75, "volume": 447.0}, {"date": "2019-12-12", "close": 618.75, "volume": null}, {"date": "2019-12-13", "close": 617.0, "volume": 55.0}, {"date": "2019-12-16", "close": 643.75, "volume": 636.0}, {"date": "2019-12-17", "close": 636.25, "volume": 370.0}, {"date": "2019-12-18", "close": 625.0125, "volume": 518.0}, {"date": "2019-12-19", "close": 627.8, "volume": 59.0}, {"date": "2019-12-20", "close": 637.5, "volume": 93.0}, {"date": "2019-12-23", "close": 654.95, "volume": 591.0}, {"date": "2019-12-24", "close": 683.75, "volume": 85.0}, {"date": "2019-12-26", "close": 675.0, "volume": 21.0}, {"date": "2019-12-27", "close": 675.0, "volume": null}, {"date": "2019-12-30", "close": 705.0, "volume": 128.0}, {"date": "2019-12-31", "close": 690.0, "volume": 64.0}, {"date": "2020-01-02", "close": 690.0, "volume": 196.0}, {"date": "2020-01-03", "close": 690.0, "volume": 11.0}, {"date": "2020-01-06", "close": 685.0, "volume": 57.0}, {"date": "2020-01-07", "close": 685.0, "volume": null}, {"date": "2020-01-08", "close": 688.75, "volume": 95.0}, {"date": "2020-01-09", "close": 688.75, "volume": 35.0}, {"date": "2020-01-10", "close": 688.75, "volume": 85.0}, {"date": "2020-01-13", "close": 688.75, "volume": null}, {"date": "2020-01-14", "close": 688.75, "volume": 88.0}, {"date": "2020-01-15", "close": 671.25, "volume": 9.0}, {"date": "2020-01-16", "close": 717.0875, "volume": 446.0}, {"date": "2020-01-17", "close": 702.5, "volume": 17.0}, {"date": "2020-01-21", "close": 712.5, "volume": 15.0}, {"date": "2020-01-22", "close": 701.25, "volume": 6.0}, {"date": "2020-01-23", "close": 715.0, "volume": 28.0}, {"date": "2020-01-24", "close": 695.8875, "volume": 54.0}, {"date": "2020-01-27", "close": 710.0, "volume": 4.0}, {"date": "2020-01-28", "close": 710.0, "volume": null}, {"date": "2020-01-29", "close": 710.0, "volume": null}, {"date": "2020-01-30", "close": 724.375, "volume": 53.0}, {"date": "2020-01-31", "close": 710.625, "volume": 87.0}, {"date": "2020-02-03", "close": 687.5, "volume": 5.0}, {"date": "2020-02-04", "close": 693.75, "volume": 71.0}, {"date": "2020-02-05", "close": 700.0, "volume": 211.0}, {"date": "2020-02-06", "close": 700.0, "volume": null}, {"date": "2020-02-07", "close": 700.0, "volume": null}, {"date": "2020-02-10", "close": 700.0, "volume": 284.0}, {"date": "2020-02-11", "close": 700.0, "volume": 13.0}, {"date": "2020-02-12", "close": 700.0, "volume": null}, {"date": "2020-02-13", "close": 689.375, "volume": 8.0}, {"date": "2020-02-14", "close": 707.5, "volume": 2.0}, {"date": "2020-02-18", "close": 706.25, "volume": 48.0}, {"date": "2020-02-19", "close": 710.0, "volume": 147.0}, {"date": "2020-02-20", "close": 693.75, "volume": 432.0}, {"date": "2020-02-21", "close": 700.0, "volume": 6.0}, {"date": "2020-02-24", "close": 693.75, "volume": 4.0}, {"date": "2020-02-25", "close": 689.6875, "volume": 97.0}, {"date": "2020-02-26", "close": 690.0, "volume": 47.0}, {"date": "2020-02-27", "close": 693.75, "volume": 46.0}, {"date": "2020-02-28", "close": 693.75, "volume": 56.0}, {"date": "2020-03-02", "close": 694.6375, "volume": 5.0}, {"date": "2020-03-03", "close": 706.25, "volume": 9.0}, {"date": "2020-03-04", "close": 706.25, "volume": null}, {"date": "2020-03-05", "close": 681.25, "volume": 118.0}, {"date": "2020-03-06", "close": 650.0, "volume": 167.0}, {"date": "2020-03-09", "close": 628.75, "volume": 20.0}, {"date": "2020-03-10", "close": 619.375, "volume": 188.0}, {"date": "2020-03-11", "close": 619.375, "volume": null}, {"date": "2020-03-12", "close": 593.75, "volume": 10.0}, {"date": "2020-03-13", "close": 582.0875, "volume": 3.0}, {"date": "2020-03-16", "close": 560.0, "volume": 27.0}, {"date": "2020-03-17", "close": 593.75, "volume": 3803.0}, {"date": "2020-03-18", "close": 575.0, "volume": 12.0}, {"date": "2020-03-19", "close": 581.25, "volume": 3.0}, {"date": "2020-03-20", "close": 581.25, "volume": 27.0}, {"date": "2020-03-23", "close": 566.25, "volume": 275.0}, {"date": "2020-03-24", "close": 581.25, "volume": 117.0}, {"date": "2020-03-25", "close": 587.5, "volume": 46.0}, {"date": "2020-03-26", "close": 600.0, "volume": 13.0}, {"date": "2020-03-27", "close": 606.25, "volume": 4.0}, {"date": "2020-03-30", "close": 608.0, "volume": 54.0}, {"date": "2020-03-31", "close": 610.0, "volume": 1.0}, {"date": "2020-04-01", "close": 606.25, "volume": 2.0}, {"date": "2020-04-02", "close": 598.75, "volume": 1.0}, {"date": "2020-04-03", "close": 587.5, "volume": 45.0}, {"date": "2020-04-06", "close": 578.125, "volume": 8.0}, {"date": "2020-04-07", "close": 576.25, "volume": 8.0}, {"date": "2020-04-08", "close": 574.375, "volume": 6.0}, {"date": "2020-04-09", "close": 581.25, "volume": 2.0}, {"date": "2020-04-13", "close": 590.0, "volume": 13.0}, {"date": "2020-04-14", "close": 578.125, "volume": 22.0}, {"date": "2020-04-15", "close": 612.5, "volume": 32.0}, {"date": "2020-04-16", "close": 587.5, "volume": 481.0}, {"date": "2020-04-17", "close": 600.0, "volume": 285.0}, {"date": "2020-04-20", "close": 612.5, "volume": 150.0}, {"date": "2020-04-21", "close": 606.25, "volume": 492.0}, {"date": "2020-04-22", "close": 599.375, "volume": 53.0}, {"date": "2020-04-23", "close": 611.25, "volume": 1.0}, {"date": "2020-04-24", "close": 606.25, "volume": 20.0}, {"date": "2020-04-27", "close": 606.25, "volume": 150.0}, {"date": "2020-04-28", "close": 593.75, "volume": 16.0}, {"date": "2020-04-29", "close": 603.75, "volume": 53.0}, {"date": "2020-04-30", "close": 598.2, "volume": 4.0}, {"date": "2020-05-01", "close": 593.75, "volume": 43.0}, {"date": "2020-05-04", "close": 593.275, "volume": 65.0}, {"date": "2020-05-05", "close": 570.375, "volume": 14.0}, {"date": "2020-05-06", "close": 570.375, "volume": null}, {"date": "2020-05-07", "close": 591.25, "volume": 4.0}, {"date": "2020-05-08", "close": 593.7625, "volume": 70.0}, {"date": "2020-05-11", "close": 581.25, "volume": 15.0}, {"date": "2020-05-12", "close": 581.25, "volume": null}, {"date": "2020-05-13", "close": 578.75, "volume": 16.0}, {"date": "2020-05-14", "close": 580.625, "volume": 80.0}, {"date": "2020-05-15", "close": 583.75, "volume": 4.0}, {"date": "2020-05-18", "close": 587.0, "volume": 57.0}, {"date": "2020-05-19", "close": 560.0, "volume": 16.0}, {"date": "2020-05-20", "close": 582.5, "volume": 160.0}, {"date": "2020-05-21", "close": 565.0, "volume": 2.0}, {"date": "2020-05-22", "close": 583.75, "volume": 3.0}, {"date": "2020-05-26", "close": 572.025, "volume": 3.0}, {"date": "2020-05-27", "close": 566.3375, "volume": 2.0}, {"date": "2020-05-28", "close": 562.5, "volume": 7.0}, {"date": "2020-05-29", "close": 581.85, "volume": 15.0}, {"date": "2020-06-01", "close": 581.25, "volume": 9.0}, {"date": "2020-06-02", "close": 551.25, "volume": 12.0}, {"date": "2020-06-03", "close": 569.375, "volume": 14.0}, {"date": "2020-06-04", "close": 570.0, "volume": 7.0}, {"date": "2020-06-05", "close": 573.75, "volume": 132.0}, {"date": "2020-06-08", "close": 601.875, "volume": 63.0}, {"date": "2020-06-09", "close": 602.5, "volume": 8.0}, {"date": "2020-06-10", "close": 582.2375, "volume": 12.0}, {"date": "2020-06-11", "close": 568.0375, "volume": 15.0}, {"date": "2020-06-12", "close": 568.0375, "volume": null}, {"date": "2020-06-15", "close": 568.0375, "volume": null}, {"date": "2020-06-16", "close": 557.5, "volume": 2.0}, {"date": "2020-06-17", "close": 577.5, "volume": 911.0}, {"date": "2020-06-18", "close": 570.0, "volume": 42.0}, {"date": "2020-06-19", "close": 566.25, "volume": 71.0}, {"date": "2020-06-22", "close": 567.5, "volume": 25.0}, {"date": "2020-06-23", "close": 568.75, "volume": 26.0}, {"date": "2020-06-24", "close": 565.0, "volume": 19.0}, {"date": "2020-06-25", "close": 563.75, "volume": 22.0}, {"date": "2020-06-26", "close": 552.5125, "volume": 42.0}, {"date": "2020-06-29", "close": 552.5, "volume": 5.0}, {"date": "2020-06-30", "close": 557.5, "volume": 8.0}, {"date": "2020-07-01", "close": 565.0, "volume": 5.0}, {"date": "2020-07-02", "close": 565.0, "volume": 4.0}, {"date": "2020-07-06", "close": 573.75, "volume": 16.0}, {"date": "2020-07-07", "close": 565.0125, "volume": 16.0}, {"date": "2020-07-08", "close": 574.9125, "volume": 10.0}, {"date": "2020-07-09", "close": 566.875, "volume": 2.0}, {"date": "2020-07-10", "close": 566.875, "volume": null}, {"date": "2020-07-13", "close": 566.875, "volume": 32.0}, {"date": "2020-07-14", "close": 566.0, "volume": 2.0}, {"date": "2020-07-15", "close": 566.0, "volume": null}, {"date": "2020-07-16", "close": 572.5, "volume": 17.0}, {"date": "2020-07-17", "close": 572.5, "volume": null}, {"date": "2020-07-20", "close": 566.2875, "volume": 134.0}, {"date": "2020-07-21", "close": 555.1125, "volume": 16.0}, {"date": "2020-07-22", "close": 565.0125, "volume": 162.0}, {"date": "2020-07-23", "close": 565.0125, "volume": null}, {"date": "2020-07-24", "close": 565.0125, "volume": null}, {"date": "2020-07-27", "close": 565.0125, "volume": null}, {"date": "2020-07-28", "close": 556.875, "volume": 11.0}, {"date": "2020-07-29", "close": 551.25, "volume": 4.0}, {"date": "2020-07-30", "close": 551.25, "volume": null}, {"date": "2020-07-31", "close": 557.5, "volume": 5.0}, {"date": "2020-08-03", "close": 560.0, "volume": 3.0}, {"date": "2020-08-04", "close": 573.7375, "volume": 25.0}, {"date": "2020-08-05", "close": 561.725, "volume": 5.0}, {"date": "2020-08-06", "close": 551.25, "volume": 26.0}, {"date": "2020-08-07", "close": 569.5125, "volume": 16.0}, {"date": "2020-08-10", "close": 573.75, "volume": 8.0}, {"date": "2020-08-11", "close": 573.75, "volume": 2.0}, {"date": "2020-08-12", "close": 573.75, "volume": null}, {"date": "2020-08-13", "close": 573.75, "volume": null}, {"date": "2020-08-14", "close": 573.75, "volume": null}, {"date": "2020-08-17", "close": 573.75, "volume": 2.0}, {"date": "2020-08-18", "close": 556.25, "volume": 3.0}, {"date": "2020-08-19", "close": 541.0625, "volume": 44.0}, {"date": "2020-08-20", "close": 543.75, "volume": 2.0}, {"date": "2020-08-21", "close": 555.0, "volume": 9.0}, {"date": "2020-08-24", "close": 535.0, "volume": 49.0}, {"date": "2020-08-25", "close": 537.5, "volume": 6.0}, {"date": "2020-08-26", "close": 500.0, "volume": 172.0}, {"date": "2020-08-27", "close": 500.625, "volume": 42.0}, {"date": "2020-08-28", "close": 495.0, "volume": 8.0}, {"date": "2020-08-31", "close": 512.5, "volume": 15.0}, {"date": "2020-09-01", "close": 498.75, "volume": 62.0}, {"date": "2020-09-02", "close": 533.725, "volume": 4.0}, {"date": "2020-09-03", "close": 524.375, "volume": 5.0}, {"date": "2020-09-04", "close": 532.5, "volume": 7.0}, {"date": "2020-09-08", "close": 526.25, "volume": 36.0}, {"date": "2020-09-09", "close": 529.375, "volume": 45.0}, {"date": "2020-09-10", "close": 525.0, "volume": 32.0}, {"date": "2020-09-11", "close": 546.25, "volume": 18.0}, {"date": "2020-09-14", "close": 562.5, "volume": 20.0}, {"date": "2020-09-15", "close": 572.5, "volume": 30.0}, {"date": "2020-09-16", "close": 555.0, "volume": 56.0}, {"date": "2020-09-17", "close": 552.5, "volume": 18.0}, {"date": "2020-09-18", "close": 496.25, "volume": 200.0}, {"date": "2020-09-21", "close": 488.75, "volume": 41.0}, {"date": "2020-09-22", "close": 488.75, "volume": 29.0}, {"date": "2020-09-23", "close": 483.75, "volume": 5.0}, {"date": "2020-09-24", "close": 481.25, "volume": 20.0}, {"date": "2020-09-25", "close": 483.75, "volume": 4.0}, {"date": "2020-09-28", "close": 481.25, "volume": 28.0}, {"date": "2020-09-29", "close": 487.5, "volume": 4.0}, {"date": "2020-09-30", "close": 481.25, "volume": 5.0}, {"date": "2020-10-01", "close": 470.0, "volume": 16.0}, {"date": "2020-10-02", "close": 480.0, "volume": 1.0}, {"date": "2020-10-05", "close": 476.25, "volume": 15.0}, {"date": "2020-10-06", "close": 468.75, "volume": 10.0}, {"date": "2020-10-07", "close": 471.25, "volume": 3.0}, {"date": "2020-10-08", "close": 471.25, "volume": null}, {"date": "2020-10-09", "close": 468.75, "volume": 17.0}, {"date": "2020-10-12", "close": 470.0, "volume": 13.0}, {"date": "2020-10-13", "close": 425.0, "volume": 145.0}, {"date": "2020-10-14", "close": 410.0, "volume": 78.0}, {"date": "2020-10-15", "close": 401.25, "volume": 91.0}, {"date": "2020-10-16", "close": 377.5, "volume": 324.0}, {"date": "2020-10-19", "close": 397.5, "volume": 6.0}, {"date": "2020-10-20", "close": 392.5, "volume": 38.0}, {"date": "2020-10-21", "close": 386.25, "volume": 42.0}, {"date": "2020-10-22", "close": 385.0, "volume": 14.0}, {"date": "2020-10-23", "close": 381.25, "volume": 4.0}, {"date": "2020-10-26", "close": 376.25, "volume": 7.0}, {"date": "2020-10-27", "close": 376.25, "volume": null}, {"date": "2020-10-28", "close": 387.5, "volume": 6.0}, {"date": "2020-10-29", "close": 387.5, "volume": 7.0}, {"date": "2020-10-30", "close": 387.5, "volume": 24.0}, {"date": "2020-11-02", "close": 379.25, "volume": 4.0}, {"date": "2020-11-03", "close": 370.0, "volume": 35.0}, {"date": "2020-11-04", "close": 368.75, "volume": 8.0}, {"date": "2020-11-05", "close": 377.5, "volume": 7.0}, {"date": "2020-11-06", "close": 381.25, "volume": 7.0}, {"date": "2020-11-09", "close": 392.5125, "volume": 413.0}, {"date": "2020-11-10", "close": 382.5, "volume": 160.0}, {"date": "2020-11-11", "close": 387.5, "volume": 18.0}, {"date": "2020-11-12", "close": 378.75, "volume": 49.0}, {"date": "2020-11-13", "close": 375.0, "volume": 14.0}, {"date": "2020-11-16", "close": 390.0, "volume": 269.0}, {"date": "2020-11-17", "close": 376.25, "volume": 59.0}, {"date": "2020-11-18", "close": 382.5, "volume": 46.0}, {"date": "2020-11-19", "close": 376.25, "volume": 7.0}, {"date": "2020-11-20", "close": 376.25, "volume": null}, {"date": "2020-11-23", "close": 374.8625, "volume": 15.0}, {"date": "2020-11-24", "close": 410.7125, "volume": 5747.0}, {"date": "2020-11-25", "close": 396.25, "volume": 325.0}, {"date": "2020-11-27", "close": 393.75, "volume": 193.0}, {"date": "2020-11-30", "close": 387.5, "volume": 146.0}, {"date": "2020-12-01", "close": 385.0, "volume": 355.0}, {"date": "2020-12-02", "close": 402.5, "volume": 87.0}, {"date": "2020-12-03", "close": 382.5, "volume": 93.0}, {"date": "2020-12-04", "close": 387.7, "volume": 60.0}, {"date": "2020-12-07", "close": 387.5, "volume": 129.0}, {"date": "2020-12-08", "close": 396.25, "volume": 40.0}, {"date": "2020-12-09", "close": 392.5, "volume": 107.0}, {"date": "2020-12-10", "close": 385.625, "volume": 13.0}, {"date": "2020-12-11", "close": 375.625, "volume": 38.0}, {"date": "2020-12-14", "close": 370.0, "volume": 163.0}, {"date": "2020-12-15", "close": 368.75, "volume": 61.0}, {"date": "2020-12-16", "close": 372.5, "volume": 53.0}, {"date": "2020-12-17", "close": 387.5125, "volume": 53.0}, {"date": "2020-12-18", "close": 585.0, "volume": 877.0}, {"date": "2020-12-21", "close": 457.5, "volume": 645.0}, {"date": "2020-12-22", "close": 476.25, "volume": 270.0}, {"date": "2020-12-23", "close": 460.0, "volume": 140.0}, {"date": "2020-12-24", "close": 456.9375, "volume": 38.0}, {"date": "2020-12-28", "close": 450.0, "volume": 71.0}, {"date": "2020-12-29", "close": 412.5125, "volume": 132.0}, {"date": "2020-12-30", "close": 601.25, "volume": 41006.0}, {"date": "2020-12-31", "close": 527.5, "volume": 33052.0}, {"date": "2021-01-04", "close": 423.75, "volume": 5583.0}, {"date": "2021-01-05", "close": 412.5, "volume": 2059.0}, {"date": "2021-01-06", "close": 410.0, "volume": 894.0}, {"date": "2021-01-07", "close": 405.0, "volume": 497.0}, {"date": "2021-01-08", "close": 415.0, "volume": 545.0}, {"date": "2021-01-11", "close": 418.75, "volume": 250.0}, {"date": "2021-01-12", "close": 422.5, "volume": 354.0}, {"date": "2021-01-13", "close": 440.0, "volume": 580.0}, {"date": "2021-01-14", "close": 433.75, "volume": 278.0}, {"date": "2021-01-15", "close": 418.75, "volume": 296.0}, {"date": "2021-01-19", "close": 418.7625, "volume": 622.0}, {"date": "2021-01-20", "close": 458.75, "volume": 4425.0}, {"date": "2021-01-21", "close": 458.75, "volume": 353.0}, {"date": "2021-01-22", "close": 453.1875, "volume": 614.0}, {"date": "2021-01-25", "close": 467.5, "volume": 1063.0}, {"date": "2021-01-26", "close": 510.0, "volume": 2047.0}, {"date": "2021-01-27", "close": 475.0, "volume": 791.0}, {"date": "2021-01-28", "close": 465.0, "volume": 584.0}, {"date": "2021-01-29", "close": 448.75, "volume": 733.0}, {"date": "2021-02-01", "close": 483.75, "volume": 1663.0}, {"date": "2021-02-02", "close": 482.5, "volume": 1298.0}, {"date": "2021-02-03", "close": 482.5, "volume": 779.0}, {"date": "2021-02-04", "close": 490.0, "volume": 612.0}, {"date": "2021-02-05", "close": 485.0, "volume": 3865.0}, {"date": "2021-02-08", "close": 508.75, "volume": 706.0}, {"date": "2021-02-09", "close": 522.5, "volume": 254.0}, {"date": "2021-02-10", "close": 583.75, "volume": 1626.0}, {"date": "2021-02-11", "close": 581.25, "volume": 416.0}, {"date": "2021-02-12", "close": 608.7375, "volume": 1216.0}, {"date": "2021-02-16", "close": 598.65, "volume": 375.0}, {"date": "2021-02-17", "close": 716.25, "volume": 3203.0}, {"date": "2021-02-18", "close": 660.0, "volume": 319.0}, {"date": "2021-02-19", "close": 665.0, "volume": 353.0}, {"date": "2021-02-22", "close": 642.5, "volume": 284.0}, {"date": "2021-02-23", "close": 603.75, "volume": 509.0}, {"date": "2021-02-24", "close": 630.0, "volume": 298.0}, {"date": "2021-02-25", "close": 572.5, "volume": 239.0}, {"date": "2021-02-26", "close": 565.0, "volume": 131.0}, {"date": "2021-03-01", "close": 623.75, "volume": 259.0}, {"date": "2021-03-02", "close": 648.75, "volume": 273.0}, {"date": "2021-03-03", "close": 625.0, "volume": 41.0}, {"date": "2021-03-04", "close": 587.5, "volume": 565.0}, {"date": "2021-03-05", "close": 617.5, "volume": 185.0}, {"date": "2021-03-08", "close": 603.4625, "volume": 145.0}, {"date": "2021-03-09", "close": 608.75, "volume": 52.0}, {"date": "2021-03-10", "close": 642.5, "volume": 93.0}, {"date": "2021-03-11", "close": 620.0, "volume": 38.0}, {"date": "2021-03-12", "close": 638.75, "volume": 30.0}, {"date": "2021-03-15", "close": 650.0, "volume": 52.0}, {"date": "2021-03-16", "close": 637.5, "volume": 56.0}, {"date": "2021-03-17", "close": 615.0, "volume": 90.0}, {"date": "2021-03-18", "close": 606.25, "volume": 108.0}, {"date": "2021-03-19", "close": 620.0, "volume": 113.0}, {"date": "2021-03-22", "close": 627.5, "volume": 66.0}, {"date": "2021-03-23", "close": 616.25, "volume": 111.0}, {"date": "2021-03-24", "close": 606.25, "volume": 55.0}, {"date": "2021-03-25", "close": 606.25, "volume": 108.0}, {"date": "2021-03-26", "close": 577.5, "volume": 115.0}, {"date": "2021-03-29", "close": 565.0, "volume": 36.0}, {"date": "2021-03-30", "close": 593.75, "volume": 90.0}, {"date": "2021-03-31", "close": 581.25, "volume": 44.0}, {"date": "2021-04-01", "close": 593.75, "volume": 51.0}, {"date": "2021-04-05", "close": 613.75, "volume": 2716.0}, {"date": "2021-04-06", "close": 606.25, "volume": 301.0}, {"date": "2021-04-07", "close": 613.75, "volume": 125.0}, {"date": "2021-04-08", "close": 647.5, "volume": 499.0}, {"date": "2021-04-09", "close": 677.5, "volume": 447.0}, {"date": "2021-04-12", "close": 731.25, "volume": 1086.0}, {"date": "2021-04-13", "close": 728.125, "volume": 435.0}, {"date": "2021-04-14", "close": 795.0, "volume": 625.0}, {"date": "2021-04-15", "close": 797.5, "volume": 416.0}, {"date": "2021-04-16", "close": 782.5, "volume": 159.0}, {"date": "2021-04-19", "close": 755.0, "volume": 149.0}, {"date": "2021-04-20", "close": 752.5, "volume": 85.0}, {"date": "2021-04-21", "close": 760.0, "volume": 139.0}, {"date": "2021-04-22", "close": 895.0, "volume": 1659.0}, {"date": "2021-04-23", "close": 935.0, "volume": 538.0}, {"date": "2021-04-26", "close": 923.75, "volume": 1084.0}, {"date": "2021-04-27", "close": 968.275, "volume": 367.0}, {"date": "2021-04-28", "close": 939.375, "volume": 318.0}, {"date": "2021-04-29", "close": 890.0, "volume": 241.0}, {"date": "2021-04-30", "close": 902.5, "volume": 58.0}, {"date": "2021-05-03", "close": 987.5, "volume": 127.0}, {"date": "2021-05-04", "close": 926.25, "volume": 315.0}, {"date": "2021-05-05", "close": 878.75, "volume": 184.0}, {"date": "2021-05-06", "close": 871.25, "volume": 44.0}, {"date": "2021-05-07", "close": 923.75, "volume": 35.0}, {"date": "2021-05-10", "close": 863.75, "volume": 108.0}, {"date": "2021-05-11", "close": 872.5, "volume": 41.0}, {"date": "2021-05-12", "close": 822.5, "volume": 79.0}, {"date": "2021-05-13", "close": 837.5, "volume": 11.0}, {"date": "2021-05-14", "close": 838.75, "volume": 54.0}, {"date": "2021-05-17", "close": 898.75, "volume": 576.0}, {"date": "2021-05-18", "close": 943.75, "volume": 137.0}, {"date": "2021-05-19", "close": 965.0, "volume": 116.0}, {"date": "2021-05-20", "close": 963.75, "volume": 232.0}, {"date": "2021-05-21", "close": 1012.5, "volume": 300.0}, {"date": "2021-05-24", "close": 1050.0, "volume": 401.0}, {"date": "2021-05-25", "close": 1033.75, "volume": 207.0}, {"date": "2021-05-26", "close": 1012.5, "volume": 144.0}, {"date": "2021-05-27", "close": 1025.0, "volume": 31.0}, {"date": "2021-05-28", "close": 1017.5, "volume": 52.0}, {"date": "2021-06-01", "close": 1041.875, "volume": 350.0}, {"date": "2021-06-02", "close": 1031.25, "volume": 46.0}, {"date": "2021-06-03", "close": 1062.5, "volume": 67.0}, {"date": "2021-06-04", "close": 1111.25, "volume": 61.0}, {"date": "2021-06-07", "close": 1062.5, "volume": 61.0}, {"date": "2021-06-08", "close": 1071.25, "volume": 155.0}, {"date": "2021-06-09", "close": 1100.0, "volume": 82.0}, {"date": "2021-06-10", "close": 1094.8875, "volume": 44.0}, {"date": "2021-06-11", "close": 1077.1125, "volume": 615.0}, {"date": "2021-06-14", "close": 1102.5, "volume": 337.0}, {"date": "2021-06-15", "close": 1001.25, "volume": 316.0}, {"date": "2021-06-16", "close": 1056.25, "volume": 73.0}, {"date": "2021-06-17", "close": 1095.0, "volume": 66.0}, {"date": "2021-06-18", "close": 1086.25, "volume": 127.0}, {"date": "2021-06-21", "close": 1048.75, "volume": 33.0}, {"date": "2021-06-22", "close": 1048.75, "volume": 76.0}, {"date": "2021-06-23", "close": 1052.5, "volume": 20.0}, {"date": "2021-06-24", "close": 1173.75, "volume": 392.0}, {"date": "2021-06-25", "close": 1246.25, "volume": 265.0}, {"date": "2021-06-28", "close": 1170.0, "volume": 173.0}, {"date": "2021-06-29", "close": 1200.0, "volume": 143.0}, {"date": "2021-06-30", "close": 1173.75, "volume": 27.0}, {"date": "2021-07-01", "close": 1137.5, "volume": 18.0}, {"date": "2021-07-02", "close": 1121.25, "volume": 51.0}, {"date": "2021-07-06", "close": 1105.0, "volume": 23.0}, {"date": "2021-07-07", "close": 1123.3375, "volume": 101.0}, {"date": "2021-07-08", "close": 1043.75, "volume": 122.0}, {"date": "2021-07-09", "close": 1040.0, "volume": 31.0}, {"date": "2021-07-12", "close": 1132.4875, "volume": 24.0}, {"date": "2021-07-13", "close": 1057.5, "volume": 28.0}, {"date": "2021-07-14", "close": 1012.5125, "volume": 44.0}, {"date": "2021-07-15", "close": 1036.25, "volume": 51.0}, {"date": "2021-07-16", "close": 1025.0, "volume": 123.0}, {"date": "2021-07-19", "close": 1068.75, "volume": 65.0}, {"date": "2021-07-20", "close": 1038.75, "volume": 54.0}, {"date": "2021-07-21", "close": 1018.75, "volume": 19.0}, {"date": "2021-07-22", "close": 953.75, "volume": 78.0}, {"date": "2021-07-23", "close": 902.5, "volume": 241.0}, {"date": "2021-07-26", "close": 865.0, "volume": 124.0}, {"date": "2021-07-27", "close": 897.5, "volume": 271.0}, {"date": "2021-07-28", "close": 896.25, "volume": 64.0}, {"date": "2021-07-29", "close": 890.0, "volume": 15.0}, {"date": "2021-07-30", "close": 876.25, "volume": 60.0}, {"date": "2021-08-02", "close": 875.0, "volume": 116.0}, {"date": "2021-08-03", "close": 796.25, "volume": 242.0}, {"date": "2021-08-04", "close": 763.75, "volume": 233.0}, {"date": "2021-08-05", "close": 708.75, "volume": 157.0}, {"date": "2021-08-06", "close": 743.75, "volume": 94.0}, {"date": "2021-08-09", "close": 743.7625, "volume": 41.0}, {"date": "2021-08-10", "close": 808.75, "volume": 81.0}, {"date": "2021-08-11", "close": 700.0, "volume": 344.0}, {"date": "2021-08-12", "close": 776.25, "volume": 14.0}, {"date": "2021-08-13", "close": 697.5, "volume": 186.0}, {"date": "2021-08-16", "close": 625.0, "volume": 420.0}, {"date": "2021-08-17", "close": 587.5, "volume": 347.0}, {"date": "2021-08-18", "close": 605.0, "volume": 523.0}, {"date": "2021-08-19", "close": 582.5, "volume": 188.0}, {"date": "2021-08-20", "close": 576.25, "volume": 112.0}, {"date": "2021-08-23", "close": 587.5, "volume": 204.0}, {"date": "2021-08-24", "close": 587.5, "volume": 46.0}, {"date": "2021-08-25", "close": 653.75, "volume": 129.0}, {"date": "2021-08-26", "close": 662.5, "volume": 62.0}, {"date": "2021-08-27", "close": 626.25, "volume": 116.0}, {"date": "2021-08-30", "close": 681.25, "volume": 24.0}, {"date": "2021-08-31", "close": 650.0, "volume": 107.0}, {"date": "2021-09-01", "close": 675.0, "volume": 24.0}, {"date": "2021-09-02", "close": 687.5, "volume": 29.0}, {"date": "2021-09-03", "close": 687.5, "volume": 58.0}, {"date": "2021-09-07", "close": 662.5, "volume": 100.0}, {"date": "2021-09-08", "close": 612.5, "volume": 179.0}, {"date": "2021-09-09", "close": 685.0, "volume": 183.0}, {"date": "2021-09-10", "close": 651.25, "volume": 54.0}, {"date": "2021-09-13", "close": 657.5, "volume": 65.0}, {"date": "2021-09-14", "close": 676.25, "volume": 72.0}, {"date": "2021-09-15", "close": 661.25, "volume": 367.0}, {"date": "2021-09-16", "close": 626.25, "volume": 430.0}, {"date": "2021-09-17", "close": 731.25, "volume": 129.0}, {"date": "2021-09-20", "close": 656.2375, "volume": 150.0}, {"date": "2021-09-21", "close": 645.0, "volume": 57.0}, {"date": "2021-09-22", "close": 646.25, "volume": 10.0}, {"date": "2021-09-23", "close": 668.75, "volume": 38.0}, {"date": "2021-09-24", "close": 641.25, "volume": 12.0}, {"date": "2021-09-27", "close": 667.5, "volume": 42.0}, {"date": "2021-09-28", "close": 621.25, "volume": 49.0}, {"date": "2021-09-29", "close": 643.75, "volume": 8.0}, {"date": "2021-09-30", "close": 608.75, "volume": 35.0}, {"date": "2021-10-01", "close": 672.5, "volume": 198.0}, {"date": "2021-10-04", "close": 657.5, "volume": 61.0}, {"date": "2021-10-05", "close": 588.75, "volume": 370.0}, {"date": "2021-10-06", "close": 551.2375, "volume": 317.0}, {"date": "2021-10-07", "close": 556.25, "volume": 29.0}, {"date": "2021-10-08", "close": 566.25, "volume": 100.0}, {"date": "2021-10-11", "close": 590.625, "volume": 39.0}, {"date": "2021-10-12", "close": 576.25, "volume": 29.0}, {"date": "2021-10-13", "close": 594.225, "volume": 22.0}, {"date": "2021-10-14", "close": 581.25, "volume": 40.0}, {"date": "2021-10-15", "close": 565.625, "volume": 9.0}, {"date": "2021-10-18", "close": 581.25, "volume": 2462.0}, {"date": "2021-10-19", "close": 603.75, "volume": 31.0}, {"date": "2021-10-20", "close": 612.5, "volume": 82.0}, {"date": "2021-10-21", "close": 648.75, "volume": 42.0}, {"date": "2021-10-22", "close": 616.25, "volume": 74.0}, {"date": "2021-10-25", "close": 542.5, "volume": 307.0}, {"date": "2021-10-26", "close": 486.25, "volume": 1863.0}, {"date": "2021-10-27", "close": 493.75, "volume": 164.0}, {"date": "2021-10-28", "close": 487.5, "volume": 122.0}, {"date": "2021-10-29", "close": 482.5, "volume": 126.0}, {"date": "2021-11-01", "close": 635.0, "volume": 20387.0}, {"date": "2021-11-02", "close": 787.5, "volume": 35736.0}, {"date": "2021-11-03", "close": 595.0, "volume": 71090.0}, {"date": "2021-11-04", "close": 573.75, "volume": 5248.0}, {"date": "2021-11-05", "close": 536.25, "volume": 2791.0}, {"date": "2021-11-08", "close": 525.0, "volume": 1431.0}, {"date": "2021-11-09", "close": 527.5, "volume": 970.0}, {"date": "2021-11-10", "close": 501.25, "volume": 2379.0}, {"date": "2021-11-11", "close": 546.25, "volume": 2790.0}, {"date": "2021-11-12", "close": 526.25, "volume": 779.0}, {"date": "2021-11-15", "close": 495.0, "volume": 1345.0}, {"date": "2021-11-16", "close": 485.0, "volume": 1061.0}, {"date": "2021-11-17", "close": 475.0, "volume": 706.0}, {"date": "2021-11-18", "close": 465.0, "volume": 1079.0}, {"date": "2021-11-19", "close": 446.25, "volume": 837.0}, {"date": "2021-11-22", "close": 463.75, "volume": 789.0}, {"date": "2021-11-23", "close": 446.25, "volume": 327.0}, {"date": "2021-11-24", "close": 481.25, "volume": 2291.0}, {"date": "2021-11-26", "close": 450.0, "volume": 215.0}, {"date": "2021-11-29", "close": 452.5, "volume": 744.0}, {"date": "2021-11-30", "close": 437.5, "volume": 764.0}, {"date": "2021-12-01", "close": 432.5, "volume": 806.0}, {"date": "2021-12-02", "close": 436.25, "volume": 612.0}, {"date": "2021-12-03", "close": 406.25, "volume": 691.0}, {"date": "2021-12-06", "close": 473.75, "volume": 1751.0}, {"date": "2021-12-07", "close": 505.0, "volume": 1439.0}, {"date": "2021-12-08", "close": 550.0, "volume": 4014.0}, {"date": "2021-12-09", "close": 538.75, "volume": 1841.0}, {"date": "2021-12-10", "close": 496.25, "volume": 771.0}, {"date": "2021-12-13", "close": 452.5, "volume": 415.0}, {"date": "2021-12-14", "close": 432.5, "volume": 284.0}, {"date": "2021-12-15", "close": 446.25, "volume": 698.0}, {"date": "2021-12-16", "close": 447.5, "volume": 522.0}, {"date": "2021-12-17", "close": 431.25, "volume": 253.0}, {"date": "2021-12-20", "close": 426.25, "volume": 197.0}, {"date": "2021-12-21", "close": 460.0, "volume": 265.0}, {"date": "2021-12-22", "close": 456.25, "volume": 200.0}, {"date": "2021-12-23", "close": 526.25, "volume": 1358.0}, {"date": "2021-12-27", "close": 533.75, "volume": 1058.0}, {"date": "2021-12-28", "close": 520.0, "volume": 517.0}, {"date": "2021-12-29", "close": 487.75, "volume": 252.0}, {"date": "2021-12-30", "close": 456.25, "volume": 1880.0}, {"date": "2021-12-31", "close": 470.0, "volume": 337.0}, {"date": "2022-01-03", "close": 467.5, "volume": 226.0}, {"date": "2022-01-04", "close": 465.0, "volume": 152.0}, {"date": "2022-01-05", "close": 466.25, "volume": 391.0}, {"date": "2022-01-06", "close": 462.5, "volume": 515.0}, {"date": "2022-01-07", "close": 453.75, "volume": 457.0}, {"date": "2022-01-10", "close": 417.5, "volume": 1663.0}, {"date": "2022-01-11", "close": 425.0, "volume": 2490.0}, {"date": "2022-01-12", "close": 458.75, "volume": 630.0}, {"date": "2022-01-13", "close": 453.75, "volume": 410.0}, {"date": "2022-01-14", "close": 452.5, "volume": 268.0}, {"date": "2022-01-18", "close": 443.75, "volume": 70.0}, {"date": "2022-01-19", "close": 425.0, "volume": 267.0}, {"date": "2022-01-20", "close": 433.75, "volume": 109.0}, {"date": "2022-01-21", "close": 390.0, "volume": 862.0}, {"date": "2022-01-24", "close": 382.5, "volume": 479.0}, {"date": "2022-01-25", "close": 368.75, "volume": 39.0}, {"date": "2022-01-26", "close": 381.25, "volume": 166.0}, {"date": "2022-01-27", "close": 366.25, "volume": 33.0}, {"date": "2022-01-28", "close": 375.0, "volume": 301.0}, {"date": "2022-01-31", "close": 365.0, "volume": 82.0}, {"date": "2022-02-01", "close": 391.25, "volume": 149.0}, {"date": "2022-02-02", "close": 418.75, "volume": 166.0}, {"date": "2022-02-03", "close": 431.25, "volume": 207.0}, {"date": "2022-02-04", "close": 442.5, "volume": 380.0}, {"date": "2022-02-07", "close": 437.5, "volume": 331.0}, {"date": "2022-02-08", "close": 435.0, "volume": 125.0}, {"date": "2022-02-09", "close": 457.5, "volume": 95.0}, {"date": "2022-02-10", "close": 447.5, "volume": 148.0}, {"date": "2022-02-11", "close": 375.0, "volume": 197.0}, {"date": "2022-02-14", "close": 392.5, "volume": 26.0}, {"date": "2022-02-15", "close": 378.75, "volume": 290.0}, {"date": "2022-02-16", "close": 415.0, "volume": 116.0}, {"date": "2022-02-17", "close": 425.0, "volume": 72.0}, {"date": "2022-02-18", "close": 430.0, "volume": 36.0}, {"date": "2022-02-22", "close": 423.75, "volume": 39.0}, {"date": "2022-02-23", "close": 418.75, "volume": 202.0}, {"date": "2022-02-24", "close": 410.0, "volume": 80.0}, {"date": "2022-02-25", "close": 408.75, "volume": 25.0}, {"date": "2022-02-28", "close": 397.5, "volume": 23.0}, {"date": "2022-03-01", "close": 396.25, "volume": 35.0}, {"date": "2022-03-02", "close": 382.5, "volume": 186.0}, {"date": "2022-03-03", "close": 366.25, "volume": 151.0}, {"date": "2022-03-04", "close": 370.0, "volume": 471.0}, {"date": "2022-03-07", "close": 380.0, "volume": 101.0}, {"date": "2022-03-08", "close": 377.5, "volume": 103.0}, {"date": "2022-03-09", "close": 371.25, "volume": 285.0}, {"date": "2022-03-10", "close": 365.0, "volume": 168.0}, {"date": "2022-03-11", "close": 372.5, "volume": 178.0}, {"date": "2022-03-14", "close": 370.0, "volume": 13.0}, {"date": "2022-03-15", "close": 365.0, "volume": 76.0}, {"date": "2022-03-16", "close": 373.75, "volume": 38.0}, {"date": "2022-03-17", "close": 368.75, "volume": 274.0}, {"date": "2022-03-18", "close": 371.25, "volume": 36.0}, {"date": "2022-03-21", "close": 381.25, "volume": 68.0}, {"date": "2022-03-22", "close": 383.75, "volume": 451.0}, {"date": "2022-03-23", "close": 365.0, "volume": 110.0}, {"date": "2022-03-24", "close": 370.0, "volume": 53.0}, {"date": "2022-03-25", "close": 377.5, "volume": 75.0}, {"date": "2022-03-28", "close": 381.25, "volume": 311.0}, {"date": "2022-03-29", "close": 366.25, "volume": 136.0}, {"date": "2022-03-30", "close": 345.0, "volume": 302.0}, {"date": "2022-03-31", "close": 340.0625, "volume": 72.0}, {"date": "2022-04-01", "close": 351.25, "volume": 248.0}, {"date": "2022-04-04", "close": 353.75, "volume": 32.0}, {"date": "2022-04-05", "close": 449.375, "volume": 8714.0}, {"date": "2022-04-06", "close": 463.75, "volume": 1478.0}, {"date": "2022-04-07", "close": 447.5, "volume": 592.0}, {"date": "2022-04-08", "close": 454.375, "volume": 313.0}, {"date": "2022-04-11", "close": 448.75, "volume": 649.0}, {"date": "2022-04-12", "close": 455.0, "volume": 203.0}, {"date": "2022-04-13", "close": 438.75, "volume": 192.0}, {"date": "2022-04-14", "close": 439.05, "volume": 51.0}, {"date": "2022-04-18", "close": 433.75, "volume": 101.0}, {"date": "2022-04-19", "close": 445.0, "volume": 151.0}, {"date": "2022-04-20", "close": 454.375, "volume": 36.0}, {"date": "2022-04-21", "close": 447.175, "volume": 44.0}, {"date": "2022-04-22", "close": 422.5, "volume": 63.0}, {"date": "2022-04-25", "close": 428.75, "volume": 98.0}, {"date": "2022-04-26", "close": 417.5, "volume": 111.0}, {"date": "2022-04-27", "close": 403.6875, "volume": 61.0}, {"date": "2022-04-28", "close": 401.25, "volume": 48.0}, {"date": "2022-04-29", "close": 404.375, "volume": 299.0}, {"date": "2022-05-02", "close": 400.0, "volume": 73.0}, {"date": "2022-05-03", "close": 405.1625, "volume": 32.0}, {"date": "2022-05-04", "close": 407.5, "volume": 19.0}, {"date": "2022-05-05", "close": 392.5, "volume": 147.0}, {"date": "2022-05-06", "close": 376.25, "volume": 124.0}, {"date": "2022-05-09", "close": 360.0, "volume": 137.0}, {"date": "2022-05-10", "close": 360.0, "volume": 28.0}, {"date": "2022-05-11", "close": 328.75, "volume": 37.0}, {"date": "2022-05-12", "close": 323.75, "volume": 29.0}, {"date": "2022-05-13", "close": 357.5, "volume": 139.0}, {"date": "2022-05-16", "close": 360.0, "volume": 58.0}, {"date": "2022-05-17", "close": 356.25, "volume": 109.0}, {"date": "2022-05-18", "close": 342.5, "volume": 10.0}, {"date": "2022-05-19", "close": 346.25, "volume": 55.0}, {"date": "2022-05-20", "close": 320.0, "volume": 218.0}, {"date": "2022-05-23", "close": 332.5, "volume": 68.0}, {"date": "2022-05-24", "close": 337.5, "volume": 9.0}, {"date": "2022-05-25", "close": 320.0, "volume": 35.0}, {"date": "2022-05-26", "close": 338.125, "volume": 68.0}, {"date": "2022-05-27", "close": 327.5, "volume": 21.0}, {"date": "2022-05-31", "close": 327.5, "volume": 12.0}, {"date": "2022-06-01", "close": 315.0, "volume": 24.0}, {"date": "2022-06-02", "close": 332.0875, "volume": 69.0}, {"date": "2022-06-03", "close": 347.5, "volume": 132.0}, {"date": "2022-06-06", "close": 343.75, "volume": 102.0}, {"date": "2022-06-07", "close": 343.75, "volume": 64.0}, {"date": "2022-06-08", "close": 331.25, "volume": 42.0}, {"date": "2022-06-09", "close": 332.5, "volume": 72.0}, {"date": "2022-06-10", "close": 325.0, "volume": 213.0}, {"date": "2022-06-13", "close": 298.125, "volume": 177.0}, {"date": "2022-06-14", "close": 215.0, "volume": 439.0}, {"date": "2022-06-15", "close": 197.5, "volume": 1621.0}, {"date": "2022-06-16", "close": 187.5, "volume": 2313.0}, {"date": "2022-06-17", "close": 198.75, "volume": 2905.0}, {"date": "2022-06-21", "close": 201.25, "volume": 588.0}, {"date": "2022-06-22", "close": 190.0, "volume": 1299.0}, {"date": "2022-06-23", "close": 188.75, "volume": 1223.0}, {"date": "2022-06-24", "close": 187.5, "volume": 323.0}, {"date": "2022-06-27", "close": 188.75, "volume": 218.0}, {"date": "2022-06-28", "close": 187.5, "volume": 382.0}, {"date": "2022-06-29", "close": 186.25, "volume": 608.0}, {"date": "2022-06-30", "close": 182.5, "volume": 406.0}, {"date": "2022-07-01", "close": 190.0, "volume": 307.0}, {"date": "2022-07-05", "close": 188.75, "volume": 298.0}, {"date": "2022-07-06", "close": 188.75, "volume": 633.0}, {"date": "2022-07-07", "close": 188.75, "volume": 230.0}, {"date": "2022-07-08", "close": 191.25, "volume": 193.0}, {"date": "2022-07-11", "close": 193.75, "volume": 402.0}, {"date": "2022-07-12", "close": 182.5, "volume": 322.0}, {"date": "2022-07-13", "close": 188.75, "volume": 194.0}, {"date": "2022-07-14", "close": 186.25, "volume": 259.0}, {"date": "2022-07-15", "close": 185.0, "volume": 417.0}, {"date": "2022-07-18", "close": 185.0, "volume": 123.0}, {"date": "2022-07-19", "close": 193.75, "volume": 705.0}, {"date": "2022-07-20", "close": 200.0, "volume": 434.0}, {"date": "2022-07-21", "close": 200.0, "volume": 82.0}, {"date": "2022-07-22", "close": 196.25, "volume": 46.0}, {"date": "2022-07-25", "close": 200.0, "volume": 63.0}, {"date": "2022-07-26", "close": 195.0, "volume": 21.0}, {"date": "2022-07-27", "close": 193.75, "volume": 56.0}, {"date": "2022-07-28", "close": 193.75, "volume": 16.0}, {"date": "2022-07-29", "close": 191.25, "volume": 55.0}, {"date": "2022-08-01", "close": 188.75, "volume": 55.0}, {"date": "2022-08-02", "close": 185.0, "volume": 57.0}, {"date": "2022-08-03", "close": 190.0, "volume": 109.0}, {"date": "2022-08-04", "close": 193.75, "volume": 67.0}, {"date": "2022-08-05", "close": 195.0, "volume": 29.0}, {"date": "2022-08-08", "close": 191.25, "volume": 195.0}, {"date": "2022-08-09", "close": 195.0, "volume": 116.0}, {"date": "2022-08-10", "close": 199.0625, "volume": 365.0}, {"date": "2022-08-11", "close": 200.0, "volume": 66.0}, {"date": "2022-08-12", "close": 195.0, "volume": 70.0}, {"date": "2022-08-15", "close": 192.5, "volume": 147.0}, {"date": "2022-08-16", "close": 193.75, "volume": 101.0}, {"date": "2022-08-17", "close": 186.25, "volume": 35.0}, {"date": "2022-08-18", "close": 198.75, "volume": 3353.0}, {"date": "2022-08-19", "close": 197.5, "volume": 723.0}, {"date": "2022-08-22", "close": 205.0, "volume": 199.0}, {"date": "2022-08-23", "close": 196.25, "volume": 433.0}, {"date": "2022-08-24", "close": 179.425, "volume": 228.0}, {"date": "2022-08-25", "close": 183.75, "volume": 416.0}, {"date": "2022-08-26", "close": 177.5, "volume": 191.0}, {"date": "2022-08-29", "close": 178.75, "volume": 279.0}, {"date": "2022-08-30", "close": 175.625, "volume": 165.0}, {"date": "2022-08-31", "close": 175.0, "volume": 18.0}, {"date": "2022-09-01", "close": 170.625, "volume": 62.0}, {"date": "2022-09-02", "close": 173.75, "volume": 127.0}, {"date": "2022-09-06", "close": 168.75, "volume": 79.0}, {"date": "2022-09-07", "close": 177.5, "volume": 179.0}, {"date": "2022-09-08", "close": 190.0, "volume": 101.0}, {"date": "2022-09-09", "close": 196.2625, "volume": 144.0}, {"date": "2022-09-12", "close": 208.75, "volume": 709.0}, {"date": "2022-09-13", "close": 213.75, "volume": 349.0}, {"date": "2022-09-14", "close": 247.5, "volume": 1091.0}, {"date": "2022-09-15", "close": 268.75, "volume": 381.0}, {"date": "2022-09-16", "close": 246.25, "volume": 217.0}, {"date": "2022-09-19", "close": 237.5, "volume": 115.0}, {"date": "2022-09-20", "close": 240.0, "volume": 52.0}, {"date": "2022-09-21", "close": 241.25, "volume": 44.0}, {"date": "2022-09-22", "close": 220.0, "volume": 78.0}, {"date": "2022-09-23", "close": 203.75, "volume": 137.0}, {"date": "2022-09-26", "close": 193.75, "volume": 19.0}, {"date": "2022-09-27", "close": 187.5, "volume": 71.0}, {"date": "2022-09-28", "close": 190.0, "volume": 13.0}, {"date": "2022-09-29", "close": 173.75, "volume": 22.0}, {"date": "2022-09-30", "close": 202.5, "volume": 168.0}, {"date": "2022-10-03", "close": 197.5, "volume": 109.0}, {"date": "2022-10-04", "close": 203.75, "volume": 71.0}, {"date": "2022-10-05", "close": 203.75, "volume": 29.0}, {"date": "2022-10-06", "close": 200.0, "volume": 8.0}, {"date": "2022-10-07", "close": 202.5, "volume": 20.0}, {"date": "2022-10-10", "close": 208.75, "volume": 46.0}, {"date": "2022-10-11", "close": 203.75, "volume": 14.0}, {"date": "2022-10-12", "close": 187.5, "volume": 79.0}, {"date": "2022-10-13", "close": 183.75, "volume": 185.0}, {"date": "2022-10-14", "close": 177.5, "volume": 69.0}, {"date": "2022-10-17", "close": 196.25, "volume": 98.0}, {"date": "2022-10-18", "close": 198.75, "volume": 51.0}, {"date": "2022-10-19", "close": 196.25, "volume": 23.0}, {"date": "2022-10-20", "close": 196.25, "volume": null}, {"date": "2022-10-21", "close": 197.5, "volume": 58.0}, {"date": "2022-10-24", "close": 196.25, "volume": 5.0}, {"date": "2022-10-25", "close": 202.5, "volume": 82.0}, {"date": "2022-10-26", "close": 235.0, "volume": 170.0}, {"date": "2022-10-27", "close": 260.0, "volume": 108.0}, {"date": "2022-10-28", "close": 268.75, "volume": 83.0}, {"date": "2022-10-31", "close": 267.5, "volume": 30.0}, {"date": "2022-11-01", "close": 262.5, "volume": 21.0}, {"date": "2022-11-02", "close": 263.75, "volume": 9.0}, {"date": "2022-11-03", "close": 256.25, "volume": 8.0}, {"date": "2022-11-04", "close": 277.5, "volume": 46.0}, {"date": "2022-11-07", "close": 281.25, "volume": 21.0}, {"date": "2022-11-08", "close": 281.25, "volume": 22.0}, {"date": "2022-11-09", "close": 272.5, "volume": 13.0}, {"date": "2022-11-10", "close": 311.25, "volume": 54.0}, {"date": "2022-11-11", "close": 306.25, "volume": 74.0}, {"date": "2022-11-14", "close": 311.25, "volume": 16.0}, {"date": "2022-11-15", "close": 312.5, "volume": 16.0}, {"date": "2022-11-16", "close": 305.0, "volume": 22.0}, {"date": "2022-11-17", "close": 305.0, "volume": 9.0}, {"date": "2022-11-18", "close": 308.75, "volume": 5.0}, {"date": "2022-11-21", "close": 308.75, "volume": 13.0}, {"date": "2022-11-22", "close": 290.0, "volume": 72.0}, {"date": "2022-11-23", "close": 310.9125, "volume": 64.0}, {"date": "2022-11-25", "close": 306.25, "volume": 6.0}, {"date": "2022-11-28", "close": 306.25, "volume": 3.0}, {"date": "2022-11-29", "close": 307.5, "volume": 20.0}, {"date": "2022-11-30", "close": 307.4625, "volume": 5.0}, {"date": "2022-12-01", "close": 318.75, "volume": 9.0}, {"date": "2022-12-02", "close": 312.5, "volume": 57.0}, {"date": "2022-12-05", "close": 312.5, "volume": 22.0}, {"date": "2022-12-06", "close": 318.75, "volume": 5.0}, {"date": "2022-12-07", "close": 318.75, "volume": 72.0}, {"date": "2022-12-08", "close": 315.0, "volume": 33.0}, {"date": "2022-12-09", "close": 323.75, "volume": 37.0}, {"date": "2022-12-12", "close": 312.5, "volume": 44.0}, {"date": "2022-12-13", "close": 321.25, "volume": 18.0}, {"date": "2022-12-14", "close": 316.25, "volume": 19.0}, {"date": "2022-12-15", "close": 337.5, "volume": 10.0}, {"date": "2022-12-16", "close": 357.5, "volume": 18.0}, {"date": "2022-12-19", "close": 341.875, "volume": 28.0}, {"date": "2022-12-20", "close": 362.5, "volume": 8.0}, {"date": "2022-12-21", "close": 356.25, "volume": 33.0}, {"date": "2022-12-22", "close": 356.25, "volume": null}, {"date": "2022-12-23", "close": 356.25, "volume": null}, {"date": "2022-12-27", "close": 356.25, "volume": null}, {"date": "2022-12-28", "close": 348.75, "volume": 54.0}, {"date": "2022-12-29", "close": 347.5, "volume": 42.0}, {"date": "2022-12-30", "close": 356.25, "volume": 77.0}, {"date": "2023-01-03", "close": 350.0, "volume": 19.0}, {"date": "2023-01-04", "close": 367.5, "volume": 13.0}, {"date": "2023-01-05", "close": 365.0, "volume": 18.0}, {"date": "2023-01-06", "close": 362.5, "volume": 22.0}, {"date": "2023-01-09", "close": 357.5, "volume": 24.0}, {"date": "2023-01-10", "close": 355.625, "volume": 16.0}, {"date": "2023-01-11", "close": 345.625, "volume": 20.0}, {"date": "2023-01-12", "close": 368.75, "volume": 23.0}, {"date": "2023-01-13", "close": 360.0, "volume": 81.0}, {"date": "2023-01-17", "close": 349.3125, "volume": 104.0}, {"date": "2023-01-18", "close": 350.0, "volume": 67.0}, {"date": "2023-01-19", "close": 387.5, "volume": 42.0}, {"date": "2023-01-20", "close": 355.625, "volume": 24.0}, {"date": "2023-01-23", "close": 356.25, "volume": 138.0}, {"date": "2023-01-24", "close": 352.5, "volume": 71.0}, {"date": "2023-01-25", "close": 356.2375, "volume": 34.0}, {"date": "2023-01-26", "close": 360.0, "volume": 16.0}, {"date": "2023-01-27", "close": 356.875, "volume": 16.0}, {"date": "2023-01-30", "close": 338.75, "volume": 44.0}, {"date": "2023-01-31", "close": 345.0, "volume": 18.0}, {"date": "2023-02-01", "close": 359.375, "volume": 14.0}, {"date": "2023-02-02", "close": 375.0, "volume": 49.0}, {"date": "2023-02-03", "close": 371.25, "volume": 25.0}, {"date": "2023-02-06", "close": 369.375, "volume": 52.0}, {"date": "2023-02-07", "close": 367.5, "volume": 8.0}, {"date": "2023-02-08", "close": 367.5, "volume": 23.0}, {"date": "2023-02-09", "close": 367.5, "volume": 47.0}, {"date": "2023-02-10", "close": 356.25, "volume": 34.0}, {"date": "2023-02-13", "close": 366.25, "volume": 17.0}, {"date": "2023-02-14", "close": 343.75, "volume": 193.0}, {"date": "2023-02-15", "close": 350.0, "volume": 17.0}, {"date": "2023-02-16", "close": 345.0, "volume": 4.0}, {"date": "2023-02-17", "close": 350.0, "volume": 20.0}, {"date": "2023-02-21", "close": 340.0, "volume": 33.0}, {"date": "2023-02-22", "close": 332.5, "volume": 2.0}, {"date": "2023-02-23", "close": 343.75, "volume": 20.0}, {"date": "2023-02-24", "close": 348.75, "volume": 34.0}, {"date": "2023-02-27", "close": 319.1625, "volume": 30.0}, {"date": "2023-02-28", "close": 341.25, "volume": 13.0}, {"date": "2023-03-01", "close": 336.25, "volume": 42.0}, {"date": "2023-03-02", "close": 333.825, "volume": 5.0}, {"date": "2023-03-03", "close": 333.825, "volume": null}, {"date": "2023-03-06", "close": 332.5, "volume": 23.0}, {"date": "2023-03-07", "close": 316.375, "volume": 5.0}, {"date": "2023-03-08", "close": 332.5, "volume": 3.0}, {"date": "2023-03-09", "close": 326.2375, "volume": 31.0}, {"date": "2023-03-10", "close": 320.625, "volume": 9.0}, {"date": "2023-03-13", "close": 313.75, "volume": 18.0}, {"date": "2023-03-14", "close": 342.5, "volume": 31.0}, {"date": "2023-03-15", "close": 318.75, "volume": 8.0}, {"date": "2023-03-16", "close": 318.75, "volume": null}, {"date": "2023-03-17", "close": 252.5, "volume": 77.0}, {"date": "2023-03-20", "close": 312.5, "volume": 3.0}, {"date": "2023-03-21", "close": 272.5, "volume": 173.0}, {"date": "2023-03-22", "close": 273.75, "volume": 9.0}, {"date": "2023-03-23", "close": 286.25, "volume": 14.0}, {"date": "2023-03-24", "close": 268.75, "volume": 15.0}, {"date": "2023-03-27", "close": 293.75, "volume": 44.0}, {"date": "2023-03-28", "close": 311.25, "volume": 36.0}, {"date": "2023-03-29", "close": 326.25, "volume": 49.0}, {"date": "2023-03-30", "close": 337.5, "volume": 32.0}, {"date": "2023-03-31", "close": 327.5, "volume": 32.0}, {"date": "2023-04-03", "close": 335.0, "volume": 6.0}, {"date": "2023-04-04", "close": 315.3, "volume": 24.0}, {"date": "2023-04-05", "close": 290.0, "volume": 4.0}, {"date": "2023-04-06", "close": 300.0, "volume": 11.0}, {"date": "2023-04-10", "close": 312.5, "volume": 33.0}, {"date": "2023-04-11", "close": 295.625, "volume": 2.0}, {"date": "2023-04-12", "close": 298.75, "volume": 30.0}, {"date": "2023-04-13", "close": 306.25, "volume": 59.0}, {"date": "2023-04-14", "close": 312.5, "volume": 2.0}, {"date": "2023-04-17", "close": 302.8125, "volume": 7.0}, {"date": "2023-04-18", "close": 312.5, "volume": 7.0}, {"date": "2023-04-19", "close": 317.5, "volume": 6.0}, {"date": "2023-04-20", "close": 307.5, "volume": 5.0}, {"date": "2023-04-21", "close": 303.75, "volume": 6.0}, {"date": "2023-04-24", "close": 298.1, "volume": 6.0}, {"date": "2023-04-25", "close": 302.5, "volume": 13.0}, {"date": "2023-04-26", "close": 300.0, "volume": 9.0}, {"date": "2023-04-27", "close": 303.75, "volume": 8.0}, {"date": "2023-04-28", "close": 300.0, "volume": 4.0}, {"date": "2023-05-01", "close": 312.5, "volume": 26.0}, {"date": "2023-05-02", "close": 301.25, "volume": 20.0}, {"date": "2023-05-03", "close": 307.5, "volume": 16.0}, {"date": "2023-05-04", "close": 282.725, "volume": 24.0}, {"date": "2023-05-05", "close": 296.125, "volume": 5.0}, {"date": "2023-05-08", "close": 296.125, "volume": null}, {"date": "2023-05-09", "close": 275.0, "volume": 5.0}, {"date": "2023-05-10", "close": 298.75, "volume": 8.0}, {"date": "2023-05-11", "close": 294.375, "volume": 5.0}, {"date": "2023-05-12", "close": 287.5, "volume": 19.0}, {"date": "2023-05-15", "close": 293.75, "volume": 13.0}, {"date": "2023-05-16", "close": 293.75, "volume": null}, {"date": "2023-05-17", "close": 292.8625, "volume": 5.0}, {"date": "2023-05-18", "close": 290.625, "volume": 8.0}, {"date": "2023-05-19", "close": 293.75, "volume": 8.0}, {"date": "2023-05-22", "close": 282.5, "volume": 20.0}, {"date": "2023-05-23", "close": 282.5, "volume": null}, {"date": "2023-05-24", "close": 282.5, "volume": null}, {"date": "2023-05-25", "close": 280.0, "volume": 46.0}, {"date": "2023-05-26", "close": 285.0, "volume": 4.0}, {"date": "2023-05-30", "close": 241.15, "volume": 150.0}, {"date": "2023-05-31", "close": 221.25, "volume": 2041.0}, {"date": "2023-06-01", "close": 225.0, "volume": 111.0}, {"date": "2023-06-02", "close": 218.75, "volume": 403.0}, {"date": "2023-06-05", "close": 225.0, "volume": 77.0}, {"date": "2023-06-06", "close": 226.25, "volume": 119.0}, {"date": "2023-06-07", "close": 226.25, "volume": 597.0}, {"date": "2023-06-08", "close": 225.0, "volume": 84.0}, {"date": "2023-06-09", "close": 222.5, "volume": 27.0}, {"date": "2023-06-12", "close": 236.25, "volume": 231.0}, {"date": "2023-06-13", "close": 228.75, "volume": 253.0}, {"date": "2023-06-14", "close": 220.0, "volume": 93.0}, {"date": "2023-06-15", "close": 220.0, "volume": 78.0}, {"date": "2023-06-16", "close": 231.25, "volume": 524.0}, {"date": "2023-06-20", "close": 222.5, "volume": 113.0}, {"date": "2023-06-21", "close": 222.5, "volume": 157.0}, {"date": "2023-06-22", "close": 220.625, "volume": 13.0}, {"date": "2023-06-23", "close": 221.25, "volume": 27.0}, {"date": "2023-06-26", "close": 213.825, "volume": 166.0}, {"date": "2023-06-27", "close": 218.75, "volume": 190.0}, {"date": "2023-06-28", "close": 215.0, "volume": 214.0}, {"date": "2023-06-29", "close": 221.25, "volume": 177.0}, {"date": "2023-06-30", "close": 231.25, "volume": 115.0}, {"date": "2023-07-03", "close": 218.75, "volume": 66.0}, {"date": "2023-07-05", "close": 220.0, "volume": 23.0}, {"date": "2023-07-06", "close": 212.5, "volume": 20.0}, {"date": "2023-07-07", "close": 207.5, "volume": 45.0}, {"date": "2023-07-10", "close": 206.25, "volume": 151.0}, {"date": "2023-07-11", "close": 208.75, "volume": 113.0}, {"date": "2023-07-12", "close": 211.25, "volume": 15.0}, {"date": "2023-07-13", "close": 202.5, "volume": 42.0}, {"date": "2023-07-14", "close": 206.25, "volume": 7.0}, {"date": "2023-07-17", "close": 212.5, "volume": 17.0}, {"date": "2023-07-18", "close": 208.75, "volume": 12.0}, {"date": "2023-07-19", "close": 208.75, "volume": null}, {"date": "2023-07-20", "close": 200.0, "volume": 71.0}, {"date": "2023-07-21", "close": 197.5, "volume": 40.0}, {"date": "2023-07-24", "close": 203.75, "volume": 11.0}, {"date": "2023-07-25", "close": 192.5, "volume": 56.0}, {"date": "2023-07-26", "close": 182.5, "volume": 77.0}, {"date": "2023-07-27", "close": 177.5, "volume": 34.0}, {"date": "2023-07-28", "close": 175.0, "volume": 4.0}, {"date": "2023-07-31", "close": 166.25, "volume": 121.0}, {"date": "2023-08-01", "close": 159.375, "volume": 102.0}, {"date": "2023-08-02", "close": 168.75, "volume": 24.0}, {"date": "2023-08-03", "close": 191.25, "volume": 501.0}, {"date": "2023-08-04", "close": 189.9, "volume": 52.0}, {"date": "2023-08-07", "close": 195.0, "volume": 169.0}, {"date": "2023-08-08", "close": 188.75, "volume": 76.0}, {"date": "2023-08-09", "close": 188.75, "volume": null}, {"date": "2023-08-10", "close": 190.0, "volume": 335.0}, {"date": "2023-08-11", "close": 197.5, "volume": 42.0}, {"date": "2023-08-14", "close": 175.0, "volume": 115.0}, {"date": "2023-08-15", "close": 170.0, "volume": 68.0}, {"date": "2023-08-16", "close": 179.9875, "volume": 9.0}, {"date": "2023-08-17", "close": 160.0, "volume": 35.0}, {"date": "2023-08-18", "close": 172.5, "volume": 71.0}, {"date": "2023-08-21", "close": 172.5, "volume": null}, {"date": "2023-08-22", "close": 168.75, "volume": 36.0}, {"date": "2023-08-23", "close": 165.825, "volume": 12.0}, {"date": "2023-08-24", "close": 161.25, "volume": 84.0}, {"date": "2023-08-25", "close": 161.25, "volume": 1.0}, {"date": "2023-08-28", "close": 159.9875, "volume": 74.0}, {"date": "2023-08-29", "close": 153.75, "volume": 64.0}, {"date": "2023-08-30", "close": 162.5, "volume": 177.0}, {"date": "2023-08-31", "close": 183.75, "volume": 895.0}, {"date": "2023-09-01", "close": 180.0, "volume": 81.0}, {"date": "2023-09-05", "close": 166.25, "volume": 37.0}, {"date": "2023-09-06", "close": 170.0, "volume": 73.0}, {"date": "2023-09-07", "close": 172.5, "volume": 55.0}, {"date": "2023-09-08", "close": 176.25, "volume": 33.0}, {"date": "2023-09-11", "close": 168.75, "volume": 54.0}, {"date": "2023-09-12", "close": 165.0, "volume": 26.0}, {"date": "2023-09-13", "close": 160.0, "volume": 75.0}, {"date": "2023-09-14", "close": 166.25, "volume": 118.0}, {"date": "2023-09-15", "close": 168.75, "volume": 114.0}, {"date": "2023-09-18", "close": 178.75, "volume": 350.0}, {"date": "2023-09-19", "close": 181.25, "volume": 15.0}, {"date": "2023-09-20", "close": 166.25, "volume": 12.0}, {"date": "2023-09-21", "close": 168.7625, "volume": 33.0}, {"date": "2023-09-22", "close": 168.7625, "volume": 6.0}, {"date": "2023-09-25", "close": 163.75, "volume": 136.0}, {"date": "2023-09-26", "close": 160.0, "volume": 6.0}, {"date": "2023-09-27", "close": 162.5, "volume": 11.0}, {"date": "2023-09-28", "close": 165.0, "volume": 2.0}, {"date": "2023-09-29", "close": 175.0, "volume": 265.0}, {"date": "2023-10-02", "close": 173.75, "volume": 54.0}, {"date": "2023-10-03", "close": 193.75, "volume": 34.0}, {"date": "2023-10-04", "close": 190.625, "volume": 1167.0}, {"date": "2023-10-05", "close": 193.75, "volume": 49.0}, {"date": "2023-10-06", "close": 177.5, "volume": 62.0}, {"date": "2023-10-09", "close": 176.25, "volume": 12.0}, {"date": "2023-10-10", "close": 177.5, "volume": 212.0}, {"date": "2023-10-11", "close": 175.0, "volume": 16.0}, {"date": "2023-10-12", "close": 173.75, "volume": 3.0}, {"date": "2023-10-13", "close": 173.75, "volume": 5.0}, {"date": "2023-10-16", "close": 170.0, "volume": 103.0}, {"date": "2023-10-17", "close": 168.75, "volume": 33.0}, {"date": "2023-10-18", "close": 171.25, "volume": 10.0}, {"date": "2023-10-19", "close": 168.75, "volume": 16.0}, {"date": "2023-10-20", "close": 168.75, "volume": null}, {"date": "2023-10-23", "close": 162.5, "volume": 50.0}, {"date": "2023-10-24", "close": 162.5, "volume": 20.0}, {"date": "2023-10-25", "close": 175.0, "volume": 7.0}, {"date": "2023-10-26", "close": 163.75, "volume": 2.0}, {"date": "2023-10-27", "close": 163.75, "volume": null}, {"date": "2023-10-30", "close": 163.75, "volume": 2.0}, {"date": "2023-10-31", "close": 167.5, "volume": 11.0}, {"date": "2023-11-01", "close": 172.875, "volume": 31.0}, {"date": "2023-11-02", "close": 165.1, "volume": 110.0}, {"date": "2023-11-03", "close": 165.0, "volume": 9.0}, {"date": "2023-11-06", "close": 158.75, "volume": 31.0}, {"date": "2023-11-07", "close": 156.25, "volume": 45.0}, {"date": "2023-11-08", "close": 151.25, "volume": 19.0}, {"date": "2023-11-09", "close": 148.875, "volume": 181.0}, {"date": "2023-11-10", "close": 157.5, "volume": 520.0}, {"date": "2023-11-13", "close": 170.0, "volume": 56.0}, {"date": "2023-11-14", "close": 177.5, "volume": 109.0}, {"date": "2023-11-15", "close": 185.0, "volume": 51.0}, {"date": "2023-11-16", "close": 205.625, "volume": 108.0}, {"date": "2023-11-17", "close": 178.75, "volume": 131.0}, {"date": "2023-11-20", "close": 175.0, "volume": 198.0}, {"date": "2023-11-21", "close": 164.25, "volume": 4.0}, {"date": "2023-11-22", "close": 166.25, "volume": 14.0}, {"date": "2023-11-24", "close": 170.0, "volume": 6.0}, {"date": "2023-11-27", "close": 157.5, "volume": 40.0}, {"date": "2023-11-28", "close": 163.75, "volume": 296.0}, {"date": "2023-11-29", "close": 160.0, "volume": 34.0}, {"date": "2023-11-30", "close": 155.0, "volume": 40.0}, {"date": "2023-12-01", "close": 160.0, "volume": 178.0}, {"date": "2023-12-04", "close": 161.25, "volume": 37.0}, {"date": "2023-12-05", "close": 162.5, "volume": 5.0}, {"date": "2023-12-06", "close": 156.925, "volume": 61.0}, {"date": "2023-12-07", "close": 164.825, "volume": 35.0}, {"date": "2023-12-08", "close": 165.0, "volume": 67.0}, {"date": "2023-12-11", "close": 158.75, "volume": 109.0}, {"date": "2023-12-12", "close": 157.5, "volume": 74.0}, {"date": "2023-12-13", "close": 167.5, "volume": 74.0}, {"date": "2023-12-14", "close": 171.25, "volume": 16.0}, {"date": "2023-12-15", "close": 167.5, "volume": 134.0}, {"date": "2023-12-18", "close": 173.75, "volume": 137.0}, {"date": "2023-12-19", "close": 185.0, "volume": 42.0}, {"date": "2023-12-20", "close": 178.75, "volume": 77.0}, {"date": "2023-12-21", "close": 178.8875, "volume": 20.0}, {"date": "2023-12-22", "close": 175.0, "volume": 20.0}, {"date": "2023-12-26", "close": 190.0, "volume": 120.0}, {"date": "2023-12-27", "close": 196.875, "volume": 14.0}, {"date": "2023-12-28", "close": 183.125, "volume": 89.0}, {"date": "2023-12-29", "close": 200.0, "volume": 102.0}, {"date": "2024-01-02", "close": 200.0, "volume": 41.0}, {"date": "2024-01-03", "close": 177.5, "volume": 108.0}, {"date": "2024-01-04", "close": 187.5, "volume": 263.0}, {"date": "2024-01-05", "close": 182.4875, "volume": 101.0}, {"date": "2024-01-08", "close": 180.0, "volume": 10.0}, {"date": "2024-01-09", "close": 175.0, "volume": 10.0}, {"date": "2024-01-10", "close": 175.0, "volume": null}, {"date": "2024-01-11", "close": 168.75, "volume": 80.0}, {"date": "2024-01-12", "close": 176.25, "volume": 10.0}, {"date": "2024-01-16", "close": 180.0, "volume": 22.0}, {"date": "2024-01-17", "close": 167.5, "volume": 28.0}, {"date": "2024-01-18", "close": 178.125, "volume": 21.0}, {"date": "2024-01-19", "close": 170.625, "volume": 51.0}, {"date": "2024-01-22", "close": 162.5, "volume": 79.0}, {"date": "2024-01-23", "close": 165.0, "volume": 2.0}, {"date": "2024-01-24", "close": 165.0625, "volume": 40.0}, {"date": "2024-01-25", "close": 170.0, "volume": 3.0}, {"date": "2024-01-26", "close": 173.75, "volume": 4.0}, {"date": "2024-01-29", "close": 176.25, "volume": 2.0}, {"date": "2024-01-30", "close": 181.25, "volume": 17.0}, {"date": "2024-01-31", "close": 175.0, "volume": 25.0}, {"date": "2024-02-01", "close": 177.8625, "volume": 37.0}, {"date": "2024-02-02", "close": 182.5, "volume": 44.0}, {"date": "2024-02-05", "close": 174.4375, "volume": 2.0}, {"date": "2024-02-06", "close": 166.3, "volume": 4.0}, {"date": "2024-02-07", "close": 168.7625, "volume": 12.0}, {"date": "2024-02-08", "close": 167.5, "volume": 67.0}, {"date": "2024-02-09", "close": 168.75, "volume": 14.0}, {"date": "2024-02-12", "close": 158.75, "volume": 312.0}, {"date": "2024-02-13", "close": 151.25, "volume": 196.0}, {"date": "2024-02-14", "close": 156.4375, "volume": 95.0}, {"date": "2024-02-15", "close": 163.75, "volume": 67.0}, {"date": "2024-02-16", "close": 167.5, "volume": 29.0}, {"date": "2024-02-20", "close": 163.75, "volume": 13.0}, {"date": "2024-02-21", "close": 162.5, "volume": 12.0}, {"date": "2024-02-22", "close": 162.5, "volume": 20.0}, {"date": "2024-02-23", "close": 162.5, "volume": 21.0}, {"date": "2024-02-26", "close": 167.5, "volume": 44.0}, {"date": "2024-02-27", "close": 167.5, "volume": 5.0}, {"date": "2024-02-28", "close": 162.5, "volume": 58.0}, {"date": "2024-02-29", "close": 162.4875, "volume": 13.0}, {"date": "2024-03-01", "close": 166.25, "volume": 73.0}, {"date": "2024-03-04", "close": 168.75, "volume": 198.0}, {"date": "2024-03-05", "close": 165.0, "volume": 120.0}, {"date": "2024-03-06", "close": 165.0, "volume": 79.0}, {"date": "2024-03-07", "close": 177.5, "volume": 123.0}, {"date": "2024-03-08", "close": 188.0, "volume": 299.0}, {"date": "2024-03-11", "close": 181.875, "volume": 141.0}, {"date": "2024-03-12", "close": 183.75, "volume": 285.0}, {"date": "2024-03-13", "close": 177.5, "volume": 67.0}, {"date": "2024-03-14", "close": 173.75, "volume": 124.0}, {"date": "2024-03-15", "close": 183.75, "volume": 271.0}, {"date": "2024-03-18", "close": 177.5, "volume": 164.0}, {"date": "2024-03-19", "close": 173.75, "volume": 28.0}, {"date": "2024-03-20", "close": 172.4875, "volume": 189.0}, {"date": "2024-03-21", "close": 170.0, "volume": 90.0}, {"date": "2024-03-22", "close": 175.0, "volume": 124.0}, {"date": "2024-03-25", "close": 176.25, "volume": 92.0}, {"date": "2024-03-26", "close": 178.75, "volume": 263.0}, {"date": "2024-03-27", "close": 182.5, "volume": 117.0}, {"date": "2024-03-28", "close": 172.5, "volume": 248.0}, {"date": "2024-04-01", "close": 176.25, "volume": 136.0}, {"date": "2024-04-02", "close": 172.5, "volume": 40.0}, {"date": "2024-04-03", "close": 175.0, "volume": 53.0}, {"date": "2024-04-04", "close": 176.25, "volume": 88.0}, {"date": "2024-04-05", "close": 178.75, "volume": 186.0}, {"date": "2024-04-08", "close": 175.0, "volume": 46.0}, {"date": "2024-04-09", "close": 175.625, "volume": 126.0}, {"date": "2024-04-10", "close": 175.0, "volume": 15.0}, {"date": "2024-04-11", "close": 171.25, "volume": 4.0}, {"date": "2024-04-12", "close": 181.25, "volume": 235.0}, {"date": "2024-04-15", "close": 183.75, "volume": 65.0}, {"date": "2024-04-16", "close": 175.0, "volume": 128.0}, {"date": "2024-04-17", "close": 178.75, "volume": 21.0}, {"date": "2024-04-18", "close": 182.5, "volume": 82.0}, {"date": "2024-04-19", "close": 171.25, "volume": 78.0}, {"date": "2024-04-22", "close": 165.0, "volume": 246.0}, {"date": "2024-04-23", "close": 165.0, "volume": 80.0}, {"date": "2024-04-24", "close": 173.75, "volume": 400.0}, {"date": "2024-04-25", "close": 166.25, "volume": 124.0}, {"date": "2024-04-26", "close": 168.2, "volume": 191.0}, {"date": "2024-04-29", "close": 171.25, "volume": 85.0}, {"date": "2024-04-30", "close": 167.5, "volume": 96.0}, {"date": "2024-05-01", "close": 167.5, "volume": 58.0}, {"date": "2024-05-02", "close": 166.25, "volume": 121.0}, {"date": "2024-05-03", "close": 161.25, "volume": 545.0}, {"date": "2024-05-06", "close": 163.75, "volume": 16072.0}, {"date": "2024-05-07", "close": 163.75, "volume": 5538.0}, {"date": "2024-05-08", "close": 170.0, "volume": 795.0}, {"date": "2024-05-09", "close": 168.75, "volume": 1353.0}, {"date": "2024-05-10", "close": 158.75, "volume": 297.0}, {"date": "2024-05-13", "close": 151.25, "volume": 389.0}, {"date": "2024-05-14", "close": 153.75, "volume": 144.0}, {"date": "2024-05-15", "close": 152.5, "volume": 105.0}, {"date": "2024-05-16", "close": 142.5, "volume": 266.0}, {"date": "2024-05-17", "close": 141.25, "volume": 429.0}, {"date": "2024-05-20", "close": 135.0, "volume": 1184.0}, {"date": "2024-05-21", "close": 136.25, "volume": 754.0}, {"date": "2024-05-22", "close": 162.5, "volume": 1215.0}, {"date": "2024-05-23", "close": 156.25, "volume": 410.0}, {"date": "2024-05-24", "close": 158.75, "volume": 306.0}, {"date": "2024-05-28", "close": 150.0375, "volume": 238.0}, {"date": "2024-05-29", "close": 156.25, "volume": 443.0}, {"date": "2024-05-30", "close": 143.75, "volume": 267.0}, {"date": "2024-05-31", "close": 153.75, "volume": 2217.0}, {"date": "2024-06-03", "close": 153.75, "volume": 364.0}, {"date": "2024-06-04", "close": 148.75, "volume": 323.0}, {"date": "2024-06-05", "close": 152.5, "volume": 83.0}, {"date": "2024-06-06", "close": 147.5, "volume": 142.0}, {"date": "2024-06-07", "close": 143.75, "volume": 70.0}, {"date": "2024-06-10", "close": 143.75, "volume": 55.0}, {"date": "2024-06-11", "close": 143.75, "volume": 265.0}, {"date": "2024-06-12", "close": 133.75, "volume": 284.0}, {"date": "2024-06-13", "close": 128.75, "volume": 982.0}, {"date": "2024-06-14", "close": 136.0125, "volume": 207.0}, {"date": "2024-06-17", "close": 128.125, "volume": 257.0}, {"date": "2024-06-18", "close": 131.25, "volume": 311.0}, {"date": "2024-06-20", "close": 131.25, "volume": 415.0}, {"date": "2024-06-21", "close": 123.75, "volume": 619.0}, {"date": "2024-06-24", "close": 116.25, "volume": 452.0}, {"date": "2024-06-25", "close": 114.0625, "volume": 243.0}, {"date": "2024-06-26", "close": 120.0, "volume": 110.0}, {"date": "2024-06-27", "close": 120.4875, "volume": 22.0}, {"date": "2024-06-28", "close": 118.45, "volume": 178.0}, {"date": "2024-07-01", "close": 119.975, "volume": 196.0}, {"date": "2024-07-02", "close": 115.0375, "volume": 93.0}, {"date": "2024-07-03", "close": 119.9625, "volume": 53.0}, {"date": "2024-07-05", "close": 120.375, "volume": 43.0}, {"date": "2024-07-08", "close": 116.225, "volume": 366.0}, {"date": "2024-07-09", "close": 111.9, "volume": 267.0}, {"date": "2024-07-10", "close": 118.75, "volume": 719.0}, {"date": "2024-07-11", "close": 122.5, "volume": 390.0}, {"date": "2024-07-12", "close": 127.5, "volume": 44.0}, {"date": "2024-07-15", "close": 120.0, "volume": 134.0}, {"date": "2024-07-16", "close": 121.475, "volume": 174.0}, {"date": "2024-07-17", "close": 130.0, "volume": 467.0}, {"date": "2024-07-18", "close": 123.8875, "volume": 67.0}, {"date": "2024-07-19", "close": 121.875, "volume": 22.0}, {"date": "2024-07-22", "close": 133.75, "volume": 167.0}, {"date": "2024-07-23", "close": 130.0, "volume": 103.0}, {"date": "2024-07-24", "close": 124.7688, "volume": 64.0}, {"date": "2024-07-25", "close": 126.25, "volume": 93.0}, {"date": "2024-07-26", "close": 132.5, "volume": 575.0}, {"date": "2024-07-29", "close": 132.5, "volume": 361.0}, {"date": "2024-07-30", "close": 130.0, "volume": 91.0}, {"date": "2024-07-31", "close": 124.425, "volume": 150.0}, {"date": "2024-08-01", "close": 128.75, "volume": 125.0}, {"date": "2024-08-02", "close": 125.0, "volume": 239.0}, {"date": "2024-08-05", "close": 120.0, "volume": 304.0}, {"date": "2024-08-06", "close": 118.75, "volume": 252.0}, {"date": "2024-08-07", "close": 122.5125, "volume": 47.0}, {"date": "2024-08-08", "close": 119.5375, "volume": 65.0}, {"date": "2024-08-09", "close": 121.25, "volume": 36.0}, {"date": "2024-08-12", "close": 115.4625, "volume": 98.0}, {"date": "2024-08-13", "close": 111.25, "volume": 267.0}, {"date": "2024-08-14", "close": 121.175, "volume": 167.0}, {"date": "2024-08-15", "close": 118.2125, "volume": 467.0}, {"date": "2024-08-16", "close": 120.0, "volume": 207.0}, {"date": "2024-08-19", "close": 117.4875, "volume": 110.0}, {"date": "2024-08-20", "close": 117.525, "volume": 107.0}, {"date": "2024-08-21", "close": 116.45, "volume": 132.0}, {"date": "2024-08-22", "close": 122.5, "volume": 227.0}, {"date": "2024-08-23", "close": 131.25, "volume": 356.0}, {"date": "2024-08-26", "close": 130.95, "volume": 320.0}, {"date": "2024-08-27", "close": 128.125, "volume": 35.0}, {"date": "2024-08-28", "close": 130.0, "volume": 25.0}, {"date": "2024-08-29", "close": 131.3375, "volume": 59.0}, {"date": "2024-08-30", "close": 133.425, "volume": 97.0}, {"date": "2024-09-03", "close": 127.5, "volume": 153.0}, {"date": "2024-09-04", "close": 131.25, "volume": 37.0}, {"date": "2024-09-05", "close": 125.0, "volume": 95.0}, {"date": "2024-09-06", "close": 124.9875, "volume": 266.0}, {"date": "2024-09-09", "close": 124.9875, "volume": 56.0}, {"date": "2024-09-10", "close": 123.75, "volume": 34.0}, {"date": "2024-09-11", "close": 121.25, "volume": 57.0}, {"date": "2024-09-12", "close": 113.7563, "volume": 586.0}, {"date": "2024-09-13", "close": 114.975, "volume": 96.0}, {"date": "2024-09-16", "close": 117.45, "volume": 106.0}, {"date": "2024-09-17", "close": 116.0, "volume": 437.0}, {"date": "2024-09-18", "close": 111.2875, "volume": 335.0}, {"date": "2024-09-19", "close": 112.45, "volume": 208.0}, {"date": "2024-09-20", "close": 108.875, "volume": 348.0}, {"date": "2024-09-23", "close": 112.5, "volume": 187.0}, {"date": "2024-09-24", "close": 126.25, "volume": 598.0}, {"date": "2024-09-25", "close": 124.975, "volume": 220.0}, {"date": "2024-09-26", "close": 123.7, "volume": 39.0}, {"date": "2024-09-27", "close": 126.25, "volume": 215.0}, {"date": "2024-09-30", "close": 131.25, "volume": 424.0}, {"date": "2024-10-01", "close": 135.0, "volume": 462.0}, {"date": "2024-10-02", "close": 126.25, "volume": 347.0}, {"date": "2024-10-03", "close": 121.275, "volume": 248.0}, {"date": "2024-10-04", "close": 129.5, "volume": 213.0}, {"date": "2024-10-07", "close": 126.25, "volume": 227.0}, {"date": "2024-10-08", "close": 124.375, "volume": 167.0}, {"date": "2024-10-09", "close": 124.8875, "volume": 183.0}, {"date": "2024-10-10", "close": 124.9875, "volume": 53.0}, {"date": "2024-10-11", "close": 123.75, "volume": 82.0}, {"date": "2024-10-14", "close": 121.125, "volume": 68.0}, {"date": "2024-10-15", "close": 118.775, "volume": 78.0}, {"date": "2024-10-16", "close": 119.9, "volume": 455.0}, {"date": "2024-10-17", "close": 119.95, "volume": 253.0}, {"date": "2024-10-18", "close": 119.4063, "volume": 727.0}, {"date": "2024-10-21", "close": 116.25, "volume": 127.0}, {"date": "2024-10-22", "close": 118.75, "volume": 501.0}, {"date": "2024-10-23", "close": 120.0, "volume": 110.0}, {"date": "2024-10-24", "close": 116.75, "volume": 207.0}, {"date": "2024-10-25", "close": 118.225, "volume": 53.0}, {"date": "2024-10-28", "close": 116.6375, "volume": 243.0}, {"date": "2024-10-29", "close": 145.0, "volume": 4599.0}, {"date": "2024-10-30", "close": 130.0, "volume": 1509.0}, {"date": "2024-10-31", "close": 130.0, "volume": 1246.0}, {"date": "2024-11-01", "close": 111.25, "volume": 13015.0}, {"date": "2024-11-04", "close": 76.2505, "volume": 42230.0}, {"date": "2024-11-05", "close": 80.6, "volume": 11873.0}, {"date": "2024-11-06", "close": 77.5, "volume": 7540.0}, {"date": "2024-11-07", "close": 81.5005, "volume": 2365.0}, {"date": "2024-11-08", "close": 91.25, "volume": 5729.0}, {"date": "2024-11-11", "close": 89.5, "volume": 5417.0}, {"date": "2024-11-12", "close": 83.2, "volume": 5552.0}, {"date": "2024-11-13", "close": 110.35, "volume": 27334.0}, {"date": "2024-11-14", "close": 133.75, "volume": 16043.0}, {"date": "2024-11-15", "close": 155.05, "volume": 16911.0}, {"date": "2024-11-18", "close": 163.5, "volume": 5857.0}, {"date": "2024-11-19", "close": 173.7, "volume": 17111.0}, {"date": "2024-11-20", "close": 154.05, "volume": 4275.0}, {"date": "2024-11-21", "close": 155.0, "volume": 8823.0}, {"date": "2024-11-22", "close": 148.5, "volume": 5345.0}, {"date": "2024-11-25", "close": 155.1, "volume": 2713.0}, {"date": "2024-11-26", "close": 159.8, "volume": 5349.0}, {"date": "2024-11-27", "close": 169.95, "volume": 5872.0}, {"date": "2024-11-29", "close": 188.5, "volume": 3083.0}, {"date": "2024-12-02", "close": 179.85, "volume": 3527.0}, {"date": "2024-12-03", "close": 176.75, "volume": 6747.0}, {"date": "2024-12-04", "close": 177.5, "volume": 8585.0}, {"date": "2024-12-05", "close": 153.75, "volume": 14107.0}, {"date": "2024-12-06", "close": 150.0, "volume": 5357.0}, {"date": "2024-12-09", "close": 126.15, "volume": 11191.0}, {"date": "2024-12-10", "close": 130.0, "volume": 7634.0}, {"date": "2024-12-11", "close": 123.2, "volume": 5057.0}, {"date": "2024-12-12", "close": 121.55, "volume": 17364.0}, {"date": "2024-12-13", "close": 126.15, "volume": 6818.0}, {"date": "2024-12-16", "close": 123.25, "volume": 7827.0}, {"date": "2024-12-17", "close": 126.5, "volume": 7942.0}, {"date": "2024-12-18", "close": 111.1, "volume": 5342.0}, {"date": "2024-12-19", "close": 110.95, "volume": 2747.0}, {"date": "2024-12-20", "close": 115.5, "volume": 5105.0}, {"date": "2024-12-23", "close": 110.0, "volume": 11639.0}, {"date": "2024-12-24", "close": 106.7, "volume": 759.0}, {"date": "2024-12-26", "close": 100.5, "volume": 5757.0}, {"date": "2024-12-27", "close": 96.5, "volume": 8204.0}, {"date": "2024-12-30", "close": 97.8, "volume": 1186.0}, {"date": "2024-12-31", "close": 109.0005, "volume": 7523.0}, {"date": "2025-01-02", "close": 125.5, "volume": 27998.0}, {"date": "2025-01-03", "close": 116.15, "volume": 19591.0}, {"date": "2025-01-06", "close": 110.25, "volume": 27348.0}, {"date": "2025-01-07", "close": 99.95, "volume": 16799.0}, {"date": "2025-01-08", "close": 97.5, "volume": 9655.0}, {"date": "2025-01-10", "close": 95.1, "volume": 23318.0}, {"date": "2025-01-13", "close": 108.95, "volume": 9202.0}, {"date": "2025-01-14", "close": 99.05, "volume": 23479.0}, {"date": "2025-01-15", "close": 98.0, "volume": 6909.0}, {"date": "2025-01-16", "close": 98.15, "volume": 11100.0}, {"date": "2025-01-17", "close": 112.9, "volume": 9120.0}, {"date": "2025-01-21", "close": 110.25, "volume": 19979.0}, {"date": "2025-01-22", "close": 108.4, "volume": 11938.0}, {"date": "2025-01-23", "close": 114.75, "volume": 13710.0}, {"date": "2025-01-24", "close": 119.0, "volume": 4930.0}, {"date": "2025-01-27", "close": 111.85, "volume": 8695.0}, {"date": "2025-01-28", "close": 107.6, "volume": 3071.0}, {"date": "2025-01-29", "close": 116.35, "volume": 5390.0}, {"date": "2025-01-30", "close": 109.75, "volume": 6884.0}, {"date": "2025-01-31", "close": 106.5, "volume": 2204.0}, {"date": "2025-02-03", "close": 105.0, "volume": 1156.0}, {"date": "2025-02-04", "close": 106.6, "volume": 1988.0}, {"date": "2025-02-05", "close": 104.6145, "volume": 834.0}, {"date": "2025-02-06", "close": 113.0, "volume": 2060.0}, {"date": "2025-02-07", "close": 106.8, "volume": 1391.0}, {"date": "2025-02-10", "close": 110.2, "volume": 876.0}, {"date": "2025-02-11", "close": 108.9, "volume": 4014.0}, {"date": "2025-02-12", "close": 106.55, "volume": 2513.0}, {"date": "2025-02-13", "close": 110.65, "volume": 4957.0}, {"date": "2025-02-14", "close": 107.75, "volume": 3731.0}, {"date": "2025-02-18", "close": 106.1, "volume": 3371.0}, {"date": "2025-02-19", "close": 105.05, "volume": 2440.0}, {"date": "2025-02-20", "close": 99.45, "volume": 3566.0}, {"date": "2025-02-21", "close": 101.0, "volume": 5627.0}, {"date": "2025-02-24", "close": 102.687, "volume": 5060.0}, {"date": "2025-02-25", "close": 102.805, "volume": 2967.0}, {"date": "2025-02-26", "close": 103.0145, "volume": 1789.0}, {"date": "2025-02-27", "close": 102.45, "volume": 1444.0}, {"date": "2025-02-28", "close": 101.7, "volume": 360.0}, {"date": "2025-03-03", "close": 100.0, "volume": 2458.0}, {"date": "2025-03-04", "close": 100.275, "volume": 2338.0}, {"date": "2025-03-05", "close": 101.5, "volume": 2999.0}, {"date": "2025-03-06", "close": 101.45, "volume": 9620.0}, {"date": "2025-03-07", "close": 101.25, "volume": 6399.0}, {"date": "2025-03-10", "close": 89.55, "volume": 6012.0}, {"date": "2025-03-11", "close": 92.65, "volume": 2455.0}, {"date": "2025-03-12", "close": 93.5, "volume": 823.0}, {"date": "2025-03-13", "close": 94.5, "volume": 88.0}, {"date": "2025-03-14", "close": 94.5, "volume": null}, {"date": "2025-03-17", "close": 94.55, "volume": 665.0}, {"date": "2025-03-18", "close": 91.25, "volume": 1413.0}, {"date": "2025-03-19", "close": 89.5, "volume": 2108.0}, {"date": "2025-03-20", "close": 92.5, "volume": 1347.0}, {"date": "2025-03-21", "close": 90.6, "volume": 199.0}, {"date": "2025-03-24", "close": 92.0, "volume": 273.0}, {"date": "2025-03-25", "close": 89.2505, "volume": 878.0}, {"date": "2025-03-26", "close": 96.25, "volume": 484.0}, {"date": "2025-03-27", "close": 95.57, "volume": 917.0}, {"date": "2025-03-28", "close": 92.125, "volume": 124.0}, {"date": "2025-03-31", "close": 89.35, "volume": 518.0}, {"date": "2025-04-01", "close": 89.7215, "volume": 1065.0}, {"date": "2025-04-02", "close": 87.6, "volume": 2607.0}, {"date": "2025-04-03", "close": 90.0, "volume": 324.0}, {"date": "2025-04-04", "close": 85.45, "volume": 55.0}, {"date": "2025-04-07", "close": 85.0, "volume": 168.0}, {"date": "2025-04-08", "close": 88.75, "volume": 292.0}, {"date": "2025-04-09", "close": 86.875, "volume": 378.0}, {"date": "2025-04-10", "close": 86.95, "volume": 406.0}, {"date": "2025-04-11", "close": 82.5, "volume": 840.0}, {"date": "2025-04-14", "close": 82.3045, "volume": 364.0}, {"date": "2025-04-15", "close": 80.24, "volume": 143.0}, {"date": "2025-04-16", "close": 77.5505, "volume": 80.0}, {"date": "2025-04-17", "close": 80.0, "volume": 96.0}, {"date": "2025-04-21", "close": 79.95, "volume": 330.0}, {"date": "2025-04-22", "close": 79.325, "volume": 407.0}, {"date": "2025-04-23", "close": 79.325, "volume": null}, {"date": "2025-04-24", "close": 81.6, "volume": 204.0}, {"date": "2025-04-25", "close": 82.5, "volume": 102.0}, {"date": "2025-04-28", "close": 80.625, "volume": 202.0}, {"date": "2025-04-29", "close": 80.625, "volume": null}, {"date": "2025-04-30", "close": 82.5, "volume": 392.0}, {"date": "2025-05-01", "close": 82.5, "volume": null}, {"date": "2025-05-02", "close": 83.5, "volume": 247.0}, {"date": "2025-05-05", "close": 83.125, "volume": 90.0}, {"date": "2025-05-06", "close": 82.5, "volume": 394.0}, {"date": "2025-05-07", "close": 85.0, "volume": 628.0}, {"date": "2025-05-08", "close": 83.5, "volume": 75.0}, {"date": "2025-05-09", "close": 86.0, "volume": 345.0}, {"date": "2025-05-12", "close": 83.75, "volume": 1096.0}, {"date": "2025-05-13", "close": 85.05, "volume": 88.0}, {"date": "2025-05-14", "close": 82.55, "volume": 93.0}, {"date": "2025-05-15", "close": 84.9, "volume": 62.0}, {"date": "2025-05-16", "close": 82.5, "volume": 91.0}, {"date": "2025-05-19", "close": 83.725, "volume": 220.0}, {"date": "2025-05-20", "close": 83.43, "volume": 174.0}, {"date": "2025-05-21", "close": 80.2, "volume": 1006.0}, {"date": "2025-05-22", "close": 78.95, "volume": 141.0}, {"date": "2025-05-23", "close": 85.0, "volume": 52.0}, {"date": "2025-05-27", "close": 82.003, "volume": 56.0}, {"date": "2025-05-28", "close": 82.25, "volume": 110.0}, {"date": "2025-05-29", "close": 82.25, "volume": null}, {"date": "2025-05-30", "close": 82.25, "volume": null}, {"date": "2025-06-02", "close": 82.25, "volume": null}, {"date": "2025-06-03", "close": 82.25, "volume": null}, {"date": "2025-06-04", "close": 82.2495, "volume": 235.0}, {"date": "2025-06-05", "close": 83.5, "volume": 2929.0}, {"date": "2025-06-06", "close": 84.45, "volume": 2223.0}, {"date": "2025-06-09", "close": 84.45, "volume": null}, {"date": "2025-06-10", "close": 86.25, "volume": 161.0}, {"date": "2025-06-11", "close": 88.524, "volume": 116.0}, {"date": "2025-06-12", "close": 88.524, "volume": null}, {"date": "2025-06-13", "close": 85.2, "volume": 404.0}, {"date": "2025-06-16", "close": 85.2, "volume": null}, {"date": "2025-06-17", "close": 85.2, "volume": null}, {"date": "2025-06-18", "close": 85.2, "volume": null}, {"date": "2025-06-20", "close": 88.75, "volume": 91.0}, {"date": "2025-06-23", "close": 88.75, "volume": null}, {"date": "2025-06-24", "close": 88.7, "volume": 514.0}, {"date": "2025-06-25", "close": 85.5, "volume": 96.0}, {"date": "2025-06-26", "close": 85.5, "volume": null}, {"date": "2025-06-27", "close": 80.05, "volume": 6716.0}, {"date": "2025-06-30", "close": 80.0005, "volume": 5224.0}, {"date": "2025-07-01", "close": 82.5, "volume": 270.0}, {"date": "2025-07-02", "close": 82.05, "volume": 8373.0}, {"date": "2025-07-03", "close": 85.75, "volume": 81.0}, {"date": "2025-07-07", "close": 85.25, "volume": 322.0}, {"date": "2025-07-08", "close": 84.55, "volume": 232.0}, {"date": "2025-07-09", "close": 81.49, "volume": 400.0}, {"date": "2025-07-10", "close": 82.45, "volume": 255.0}, {"date": "2025-07-11", "close": 85.25, "volume": 71.0}, {"date": "2025-07-14", "close": 87.0, "volume": 633.0}, {"date": "2025-07-15", "close": 85.9, "volume": 218.0}, {"date": "2025-07-16", "close": 84.45, "volume": 862.0}, {"date": "2025-07-17", "close": 85.85, "volume": 551.0}, {"date": "2025-07-18", "close": 92.0, "volume": 112.0}, {"date": "2025-07-21", "close": 139.9, "volume": 30382.0}, {"date": "2025-07-22", "close": 132.55, "volume": 5804.0}, {"date": "2025-07-23", "close": 105.35, "volume": 11613.0}, {"date": "2025-07-24", "close": 98.3575, "volume": 3861.0}, {"date": "2025-07-25", "close": 101.4, "volume": 1405.0}, {"date": "2025-07-28", "close": 110.275, "volume": 5745.0}, {"date": "2025-07-29", "close": 107.55, "volume": 8371.0}, {"date": "2025-07-30", "close": 92.8, "volume": 465168.0}, {"date": "2025-07-31", "close": 103.95, "volume": 75067.0}, {"date": "2025-08-01", "close": 191.5, "volume": 300744.0}, {"date": "2025-08-04", "close": 189.1, "volume": 54885.0}, {"date": "2025-08-05", "close": 189.975, "volume": 44138.0}, {"date": "2025-08-06", "close": 183.5, "volume": 30879.0}, {"date": "2025-08-07", "close": 180.85, "volume": 47615.0}, {"date": "2025-08-08", "close": 93.9, "volume": 139022.0}, {"date": "2025-08-11", "close": 108.05, "volume": 80244.0}, {"date": "2025-08-12", "close": 122.5, "volume": 70195.0}, {"date": "2025-08-13", "close": 122.8, "volume": 36669.0}, {"date": "2025-08-14", "close": 103.15, "volume": 32849.0}, {"date": "2025-08-15", "close": 94.7, "volume": 18453.0}, {"date": "2025-08-18", "close": 82.5, "volume": 29354.0}, {"date": "2025-08-19", "close": 70.25, "volume": 26445.0}, {"date": "2025-08-20", "close": 70.3, "volume": 17606.0}, {"date": "2025-08-21", "close": 68.075, "volume": 7069.0}, {"date": "2025-08-22", "close": 79.5, "volume": 37610.0}, {"date": "2025-08-25", "close": 71.05, "volume": 16941.0}, {"date": "2025-08-26", "close": 61.55, "volume": 35659.0}, {"date": "2025-08-27", "close": 63.05, "volume": 45470.0}, {"date": "2025-08-28", "close": 65.5, "volume": 10664.0}, {"date": "2025-08-29", "close": 70.0, "volume": 29377.0}, {"date": "2025-09-02", "close": 60.7, "volume": 17381.0}, {"date": "2025-09-03", "close": 57.0, "volume": 12313.0}, {"date": "2025-09-04", "close": 51.35, "volume": 16254.0}, {"date": "2025-09-05", "close": 48.15, "volume": 15432.0}, {"date": "2025-09-08", "close": 34.75, "volume": 67846.0}, {"date": "2025-09-09", "close": 37.3, "volume": 70446.0}, {"date": "2025-09-10", "close": 34.25, "volume": 35120.0}, {"date": "2025-09-11", "close": 35.875, "volume": 32788.0}, {"date": "2025-09-12", "close": 36.45, "volume": 34894.0}, {"date": "2025-09-15", "close": 34.9, "volume": 74204.0}, {"date": "2025-09-16", "close": 34.05, "volume": 36169.0}, {"date": "2025-09-17", "close": 43.25, "volume": 1370299.0}, {"date": "2025-09-18", "close": 41.05, "volume": 96669.0}, {"date": "2025-09-19", "close": 36.35, "volume": 235583.0}, {"date": "2025-09-22", "close": 33.85, "volume": 75286.0}, {"date": "2025-09-23", "close": 33.35, "volume": 73813.0}, {"date": "2025-09-24", "close": 31.0, "volume": 51512.0}, {"date": "2025-09-25", "close": 33.25, "volume": 318457.0}, {"date": "2025-09-26", "close": 29.45, "volume": 104745.0}, {"date": "2025-09-29", "close": 29.9, "volume": 78239.0}, {"date": "2025-09-30", "close": 27.45, "volume": 49567.0}, {"date": "2025-10-01", "close": 29.65, "volume": 79870.0}, {"date": "2025-10-02", "close": 30.0, "volume": 83604.0}, {"date": "2025-10-03", "close": 29.3, "volume": 101961.0}, {"date": "2025-10-06", "close": 29.15, "volume": 64576.0}, {"date": "2025-10-07", "close": 29.25, "volume": 72088.0}, {"date": "2025-10-08", "close": 27.5, "volume": 66077.0}, {"date": "2025-10-09", "close": 31.15, "volume": 122766.0}, {"date": "2025-10-10", "close": 25.0, "volume": 159465.0}, {"date": "2025-10-13", "close": 22.7, "volume": 124887.0}, {"date": "2025-10-14", "close": 21.5, "volume": 317828.0}, {"date": "2025-10-15", "close": 19.1, "volume": 688462.0}, {"date": "2025-10-16", "close": 17.95, "volume": 464792.0}, {"date": "2025-10-17", "close": 18.3, "volume": 243424.0}, {"date": "2025-10-20", "close": 19.1, "volume": 782462.0}, {"date": "2025-10-21", "close": 18.35, "volume": 117685.0}, {"date": "2025-10-22", "close": 18.35, "volume": 87019.0}, {"date": "2025-10-23", "close": 18.55, "volume": 194001.0}, {"date": "2025-10-24", "close": 19.05, "volume": 333753.0}, {"date": "2025-10-27", "close": 19.65, "volume": 340918.0}, {"date": "2025-10-28", "close": 20.25, "volume": 392293.0}, {"date": "2025-10-29", "close": 19.3, "volume": 289861.0}, {"date": "2025-10-30", "close": 18.25, "volume": 286187.0}, {"date": "2025-10-31", "close": 18.6, "volume": 140828.0}, {"date": "2025-11-03", "close": 18.05, "volume": 159440.0}, {"date": "2025-11-04", "close": 17.05, "volume": 155604.0}, {"date": "2025-11-05", "close": 17.55, "volume": 320265.0}, {"date": "2025-11-06", "close": 15.9, "volume": 164719.0}, {"date": "2025-11-07", "close": 16.35, "volume": 126479.0}, {"date": "2025-11-10", "close": 16.05, "volume": 131718.0}, {"date": "2025-11-11", "close": 15.1, "volume": 124726.0}, {"date": "2025-11-12", "close": 14.75, "volume": 169040.0}, {"date": "2025-11-13", "close": 13.8, "volume": 175886.0}, {"date": "2025-11-14", "close": 13.0, "volume": 156397.0}, {"date": "2025-11-17", "close": 12.05, "volume": 204878.0}, {"date": "2025-11-18", "close": 13.7, "volume": 215649.0}, {"date": "2025-11-19", "close": 13.0, "volume": 208326.0}, {"date": "2025-11-20", "close": 12.05, "volume": 199008.0}, {"date": "2025-11-21", "close": 12.0, "volume": 208511.0}, {"date": "2025-11-24", "close": 12.95, "volume": 242170.0}, {"date": "2025-11-25", "close": 13.5, "volume": 260931.0}, {"date": "2025-11-26", "close": 14.4, "volume": 249542.0}, {"date": "2025-11-28", "close": 15.9, "volume": 229723.0}, {"date": "2025-12-01", "close": 15.25, "volume": 243495.0}, {"date": "2025-12-02", "close": 15.45, "volume": 161745.0}, {"date": "2025-12-03", "close": 15.85, "volume": 140144.0}, {"date": "2025-12-04", "close": 15.4, "volume": 160140.0}, {"date": "2025-12-05", "close": 14.15, "volume": 289905.0}, {"date": "2025-12-08", "close": 14.6, "volume": 160627.0}, {"date": "2025-12-09", "close": 15.9, "volume": 246082.0}, {"date": "2025-12-10", "close": 15.8, "volume": 80623.0}, {"date": "2025-12-11", "close": 14.5, "volume": 163248.0}, {"date": "2025-12-12", "close": 12.95, "volume": 179285.0}, {"date": "2025-12-15", "close": 13.3, "volume": 304450.0}, {"date": "2025-12-16", "close": 13.95, "volume": 215026.0}, {"date": "2025-12-17", "close": 14.3, "volume": 285487.0}, {"date": "2025-12-18", "close": 15.2, "volume": 337926.0}, {"date": "2025-12-19", "close": 16.05, "volume": 722324.0}, {"date": "2025-12-22", "close": 15.65, "volume": 90978.0}, {"date": "2025-12-23", "close": 15.2, "volume": 66471.0}, {"date": "2025-12-24", "close": 15.15, "volume": 41511.0}, {"date": "2025-12-26", "close": 14.6, "volume": 72193.0}, {"date": "2025-12-29", "close": 14.0, "volume": 211231.0}, {"date": "2025-12-30", "close": 13.95, "volume": 211941.0}, {"date": "2025-12-31", "close": 13.75, "volume": 191850.0}, {"date": "2026-01-02", "close": 16.15, "volume": 168573.0}, {"date": "2026-01-05", "close": 16.15, "volume": 75339.0}, {"date": "2026-01-06", "close": 16.0, "volume": 152060.0}, {"date": "2026-01-07", "close": 15.75, "volume": 124751.0}, {"date": "2026-01-08", "close": 15.9, "volume": 92169.0}, {"date": "2026-01-09", "close": 16.3, "volume": 94842.0}, {"date": "2026-01-12", "close": 16.6, "volume": 101562.0}, {"date": "2026-01-13", "close": 16.2, "volume": 40334.0}, {"date": "2026-01-14", "close": 16.2, "volume": 60245.0}, {"date": "2026-01-15", "close": 15.3, "volume": 146955.0}, {"date": "2026-01-16", "close": 16.1, "volume": 95163.0}, {"date": "2026-01-20", "close": 15.4, "volume": 119939.0}, {"date": "2026-01-21", "close": 15.7, "volume": 76404.0}, {"date": "2026-01-22", "close": 15.05, "volume": 90027.0}, {"date": "2026-01-23", "close": 14.6, "volume": 108134.0}, {"date": "2026-01-26", "close": 14.75, "volume": 69839.0}, {"date": "2026-01-27", "close": 15.05, "volume": 81023.0}, {"date": "2026-01-28", "close": 14.9, "volume": 65976.0}, {"date": "2026-01-29", "close": 14.7, "volume": 63160.0}, {"date": "2026-01-30", "close": 14.05, "volume": 99020.0}, {"date": "2026-02-02", "close": 12.15, "volume": 194939.0}, {"date": "2026-02-03", "close": 11.35, "volume": 116526.0}, {"date": "2026-02-04", "close": 10.85, "volume": 55283.0}, {"date": "2026-02-05", "close": 8.9, "volume": 102312.0}, {"date": "2026-02-06", "close": 9.9, "volume": 76603.0}, {"date": "2026-02-09", "close": 9.6, "volume": 107664.0}, {"date": "2026-02-10", "close": 8.85, "volume": 75045.0}, {"date": "2026-02-11", "close": 8.65, "volume": 54107.0}, {"date": "2026-02-12", "close": 8.55, "volume": 37381.0}, {"date": "2026-02-13", "close": 8.74, "volume": 116876.0}, {"date": "2026-02-17", "close": 8.15, "volume": 103202.0}, {"date": "2026-02-18", "close": 7.86, "volume": 60740.0}, {"date": "2026-02-19", "close": 7.63, "volume": 64106.0}, {"date": "2026-02-20", "close": 7.54, "volume": 57868.0}, {"date": "2026-02-23", "close": 6.81, "volume": 87399.0}, {"date": "2026-02-24", "close": 6.96, "volume": 73546.0}, {"date": "2026-02-25", "close": 7.56, "volume": 178263.0}, {"date": "2026-02-26", "close": 7.25, "volume": 101543.0}, {"date": "2026-02-27", "close": 6.71, "volume": 134088.0}, {"date": "2026-03-02", "close": 7.13, "volume": 127603.0}, {"date": "2026-03-03", "close": 6.68, "volume": 76464.0}, {"date": "2026-03-04", "close": 7.31, "volume": 104249.0}, {"date": "2026-03-05", "close": 7.13, "volume": 41986.0}, {"date": "2026-03-06", "close": 6.68, "volume": 58521.0}, {"date": "2026-03-09", "close": 6.87, "volume": 84402.0}, {"date": "2026-03-10", "close": 6.81, "volume": 51929.0}, {"date": "2026-03-11", "close": 6.79, "volume": 44277.0}, {"date": "2026-03-12", "close": 6.67, "volume": 174260.0}, {"date": "2026-03-13", "close": 6.85, "volume": 94832.0}, {"date": "2026-03-16", "close": 7.45, "volume": 44363.0}, {"date": "2026-03-17", "close": 7.41, "volume": 72208.0}, {"date": "2026-03-18", "close": 7.04, "volume": 56163.0}, {"date": "2026-03-19", "close": 6.84, "volume": 44121.0}, {"date": "2026-03-20", "close": 6.81, "volume": 97880.0}, {"date": "2026-03-23", "close": 7.05, "volume": 41398.0}, {"date": "2026-03-24", "close": 6.58, "volume": 54217.0}, {"date": "2026-03-25", "close": 6.68, "volume": 15853.0}, {"date": "2026-03-26", "close": 6.3, "volume": 25826.0}, {"date": "2026-03-27", "close": 5.38, "volume": 90213.0}, {"date": "2026-03-30", "close": 5.03, "volume": 112530.0}, {"date": "2026-03-31", "close": 4.99, "volume": 93310.0}, {"date": "2026-04-01", "close": 4.82, "volume": 90292.0}, {"date": "2026-04-02", "close": 4.82, "volume": 134511.0}, {"date": "2026-04-06", "close": 4.59, "volume": 49145.0}, {"date": "2026-04-07", "close": 4.23, "volume": 126526.0}, {"date": "2026-04-08", "close": 5.42, "volume": 222809.0}, {"date": "2026-04-09", "close": 5.75, "volume": 129571.0}, {"date": "2026-04-10", "close": 5.45, "volume": 98651.0}, {"date": "2026-04-13", "close": 5.67, "volume": 52110.0}, {"date": "2026-04-14", "close": 5.9, "volume": 72734.0}, {"date": "2026-04-15", "close": 6.35, "volume": 50048.0}, {"date": "2026-04-16", "close": 6.24, "volume": 57727.0}, {"date": "2026-04-17", "close": 6.62, "volume": 50320.0}, {"date": "2026-04-20", "close": 6.58, "volume": 59894.0}, {"date": "2026-04-21", "close": 6.67, "volume": 47251.0}, {"date": "2026-04-22", "close": 7.01, "volume": 65745.0}, {"date": "2026-04-23", "close": 6.78, "volume": 32250.0}, {"date": "2026-04-24", "close": 6.85, "volume": 16352.0}, {"date": "2026-04-27", "close": 6.9, "volume": 25273.0}, {"date": "2026-04-28", "close": 7.0, "volume": 45026.0}, {"date": "2026-04-29", "close": 6.85, "volume": 17710.0}, {"date": "2026-04-30", "close": 6.74, "volume": 27254.0}, {"date": "2026-05-01", "close": 6.54, "volume": 74999.0}, {"date": "2026-05-04", "close": 6.04, "volume": 230524.0}, {"date": "2026-05-05", "close": 6.33, "volume": 32776.0}, {"date": "2026-05-06", "close": 6.44, "volume": 50821.0}, {"date": "2026-05-07", "close": 6.3, "volume": 295641.0}, {"date": "2026-05-08", "close": 6.74, "volume": 257053.0}, {"date": "2026-05-11", "close": 6.64, "volume": 267405.0}, {"date": "2026-05-12", "close": 6.09, "volume": 204211.0}, {"date": "2026-05-13", "close": 6.52, "volume": 262440.0}, {"date": "2026-05-14", "close": 6.86, "volume": 154185.0}, {"date": "2026-05-15", "close": 6.33, "volume": 141381.0}, {"date": "2026-05-18", "close": 6.59, "volume": 161310.0}, {"date": "2026-05-19", "close": 6.48, "volume": 247506.0}, {"date": "2026-05-20", "close": 7.25, "volume": 279145.0}, {"date": "2026-05-21", "close": 7.14, "volume": 207009.0}, {"date": "2026-05-22", "close": 7.81, "volume": 117125.0}, {"date": "2026-05-26", "close": 7.68, "volume": 128909.0}, {"date": "2026-05-27", "close": 7.81, "volume": 115549.0}, {"date": "2026-05-28", "close": 7.8, "volume": 174613.0}, {"date": "2026-05-29", "close": 8.71, "volume": 208600.0}, {"date": "2026-06-01", "close": 8.49, "volume": 106177.0}, {"date": "2026-06-02", "close": 8.21, "volume": 78301.0}, {"date": "2026-06-03", "close": 7.11, "volume": 98059.0}, {"date": "2026-06-04", "close": 6.95, "volume": 61086.0}, {"date": "2026-06-05", "close": 6.25, "volume": 91845.0}, {"date": "2026-06-08", "close": 6.29, "volume": 20775.0}, {"date": "2026-06-09", "close": 6.1, "volume": 45957.0}, {"date": "2026-06-10", "close": 6.04, "volume": 77867.0}, {"date": "2026-06-11", "close": 6.47, "volume": 117799.0}, {"date": "2026-06-12", "close": 6.41, "volume": 69522.0}, {"date": "2026-06-15", "close": 6.58, "volume": 256046.0}, {"date": "2026-06-16", "close": 6.4, "volume": 165946.0}, {"date": "2026-06-17", "close": 5.95, "volume": 31257.0}, {"date": "2026-06-18", "close": 5.67, "volume": 78305.0}, {"date": "2026-06-22", "close": 5.34, "volume": 157356.0}, {"date": "2026-06-23", "close": 5.5, "volume": 129424.0}, {"date": "2026-06-24", "close": 5.41, "volume": 89629.0}, {"date": "2026-06-25", "close": 5.45, "volume": 55262.0}, {"date": "2026-06-26", "close": 5.7, "volume": 205137.0}, {"date": "2026-06-29", "close": 5.52, "volume": 116740.0}, {"date": "2026-06-30", "close": 5.17, "volume": 38009.0}, {"date": "2026-07-01", "close": 5.03, "volume": 141521.0}, {"date": "2026-07-02", "close": 4.86, "volume": 87865.0}, {"date": "2026-07-06", "close": 4.84, "volume": 37815.0}, {"date": "2026-07-07", "close": 4.63, "volume": 73987.0}, {"date": "2026-07-08", "close": 4.73, "volume": 96308.0}, {"date": "2026-07-09", "close": 4.95, "volume": 252935.0}, {"date": "2026-07-10", "close": 4.76, "volume": 364247.0}, {"date": "2026-07-13", "close": 5.08, "volume": 150304.0}, {"date": "2026-07-14", "close": 5.67, "volume": 132142.0}, {"date": "2026-07-15", "close": 6.36, "volume": 156083.0}, {"date": "2026-07-16", "close": 6.3, "volume": 98334.0}, {"date": "2026-07-17", "close": 6.07, "volume": 77666.0}, {"date": "2026-07-20", "close": 6.2, "volume": 90042.0}, {"date": "2026-07-21", "close": 6.61, "volume": 94618.0}, {"date": "2026-07-22", "close": 6.43, "volume": 175523.0}, {"date": "2026-07-23", "close": 6.1, "volume": 79065.0}, {"date": "2026-07-24", "close": 6.55, "volume": 235106.0}, {"date": "2026-07-27", "close": 6.96, "volume": 170543.0}, {"date": "2026-07-28", "close": 6.89, "volume": 110462.0}, {"date": "2026-07-29", "close": 6.89, "volume": 93091.0}, {"date": "2026-07-30", "close": 7.62, "volume": 126602.0}, {"date": "2026-07-31", "close": 7.25, "volume": 155484.0}, {"date": "2026-08-03", "close": 7.31, "volume": 113739.0}, {"date": "2026-08-04", "close": 7.71, "volume": 139643.0}, {"date": "2026-08-05", "close": 7.82, "volume": 61982.0}, {"date": "2026-08-06", "close": 7.0, "volume": 158592.0}, {"date": "2026-08-07", "close": 6.74, "volume": 79852.0}, {"date": "2026-08-10", "close": 7.27, "volume": 74997.0}, {"date": "2026-08-11", "close": 6.96, "volume": 134178.0}, {"date": "2026-08-12", "close": 7.0, "volume": 71198.0}, {"date": "2026-08-13", "close": 7.59, "volume": 151160.0}, {"date": "2026-08-14", "close": 7.11, "volume": 58060.0}, {"date": "2026-08-17", "close": 6.95, "volume": 134516.0}, {"date": "2026-08-18", "close": 7.385, "volume": 68835.0}, {"date": "2026-08-19", "close": 7.32, "volume": 51743.0}, {"date": "2026-08-20", "close": 6.79, "volume": 134627.0}, {"date": "2026-08-21", "close": 6.975, "volume": 127099.0}, {"date": "2026-08-24", "close": 7.54, "volume": 92402.0}, {"date": "2026-08-25", "close": 7.865, "volume": 195251.0}, {"date": "2026-08-26", "close": 8.0, "volume": 159965.0}, {"date": "2026-08-27", "close": 7.87, "volume": 136988.0}, {"date": "2026-08-28", "close": 8.13, "volume": 147468.0}, {"date": "2026-08-31", "close": 8.15, "volume": 138752.0}, {"date": "2026-09-01", "close": 7.99, "volume": 107668.0}, {"date": "2026-09-02", "close": 8.38, "volume": 134377.0}, {"date": "2026-09-03", "close": 8.3, "volume": 75114.0}, {"date": "2026-09-04", "close": 8.38, "volume": 48857.0}, {"date": "2026-09-08", "close": 7.905, "volume": 32741.0}, {"date": "2026-09-09", "close": 8.15, "volume": 60899.0}, {"date": "2026-09-10", "close": 8.05, "volume": 39640.0}, {"date": "2026-09-11", "close": 8.01, "volume": 65320.0}, {"date": "2026-09-14", "close": 8.17, "volume": 50775.0}, {"date": "2026-09-15", "close": 8.28, "volume": 91600.0}, {"date": "2026-09-16", "close": 6.45, "volume": 352552.0}, {"date": "2026-09-17", "close": 7.28, "volume": 87002.0}, {"date": "2026-09-18", "close": 7.45, "volume": 121646.0}], "refreshing": true}