{"ticker": "LIMN", "overview": {"cik": "1971387", "ticker": "LIMN", "name": "Liminatus Pharma, Inc.", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "8-K", "date": "2026-08-04", "title": "FORM 8-K", "accession": "0001104659-26-090423", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "FORM 8-K", "accession": "0001104659-26-088380", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "FORM 8-K", "accession": "0001104659-26-086674", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-22", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-085882", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-083588", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-14", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-083585", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-13", "title": "Proxy statement", "accession": "0001104659-26-082905", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080806", "price_sensitive": false}, {"form": "3", "date": "2026-07-06", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080804", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-06", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-080802", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "FORM 8-K", "accession": "0001104659-26-080613", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-06-30", "title": "Form PRE 14A", "accession": "0001104659-26-078994", "price_sensitive": false}, {"form": "S-1", "date": "2026-06-24", "title": "IPO registration", "accession": "0001104659-26-076958", "price_sensitive": false}, {"form": "D", "date": "2026-06-18", "title": "Form D", "accession": "0001104659-26-075732", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "FORM 8-K", "accession": "0001104659-26-070173", "price_sensitive": true}, {"form": "424B3", "date": "2026-06-03", "title": "Form 424B3", "accession": "0001104659-26-069843", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "FORM 8-K", "accession": "0001104659-26-066974", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-20", "title": "FORM 8-K", "accession": "0001104659-26-064585", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001104659-26-062734", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-31", "title": "Annual report", "accession": "0001104659-26-037933", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-04", "title": "FORM 8-K", "accession": "0001104659-26-023467", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-02-20", "title": "Form SCHEDULE 13G", "accession": "0001213900-26-018820", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-18", "title": "FORM 8-K", "accession": "0001104659-26-017134", "price_sensitive": true}, {"form": "424B4", "date": "2026-02-18", "title": "Form 424B4", "accession": "0001104659-26-016706", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-02-13", "title": "Form EFFECT", "accession": "9999999995-26-000587", "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": "LIMN", "has_prices": true, "as_of": "2026-09-18", "last": 3.48, "prev_close": 3.39, "change": 0.08999999999999986, "change_pct": 0.02654867256637164, "session_volume": 23256.0, "vwap_5": 3.4679604947646068, "vwap_20": 4.180468581836245, "vwap_60": 6.9927937901539226, "vwap_250": 16.947562266780906, "high_52w": 102.5, "low_52w": 3.33, "avg_volume_20": 39860.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-085882", "src": "13DG", "ticker": "LIMN", "cik": "1971387", "company": "Liminatus Pharma, Inc.", "company_raw": "Liminatus Pharma, Inc.", "who": "Liminatus Pharma, Inc.", "who_key": "Liminatus Pharma, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Liminatus Pharma, Inc. takes a 5.1% passive stake in LIMN", "source_url": "https://www.sec.gov/Archives/edgar/data/1971387/0001104659-26-085882-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149269}, {"id": "0001104659-26-083588", "src": "INSIDERS", "ticker": "LIMN", "cik": "1971387", "company": "Liminatus Pharma, Inc.", "company_raw": "Liminatus Pharma, Inc.", "who": "Valetudo Therapeutics LLC", "who_key": "Valetudo Therapeutics LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "10% owner files routine paperwork on LIMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1971387/000110465926083588/0001104659-26-083588-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178069}, {"id": "13DG-0001104659-26-083585", "src": "13DG", "ticker": "LIMN", "cik": "1971387", "company": "Liminatus Pharma, Inc.", "company_raw": "Liminatus Pharma, Inc.", "who": "Liminatus Pharma, Inc.", "who_key": "Liminatus Pharma, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Liminatus Pharma, Inc. moves to a 14.3% activist stake in LIMN", "source_url": "https://www.sec.gov/Archives/edgar/data/1971387/0001104659-26-083585-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-02", "mins": 178069}, {"id": "0001104659-26-080806", "src": "INSIDERS", "ticker": "LIMN", "cik": "1971387", "company": "Liminatus Pharma, Inc.", "company_raw": "Liminatus Pharma, Inc.", "who": "Valetudo Therapeutics LLC", "who_key": "Valetudo Therapeutics LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "10% owner files routine paperwork on LIMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1971387/000110465926080806/0001104659-26-080806-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189589}, {"id": "13DG-0001104659-26-080802", "src": "13DG", "ticker": "LIMN", "cik": "1971387", "company": "Liminatus Pharma, Inc.", "company_raw": "Liminatus Pharma, Inc.", "who": "Ewon Comfortech Co., Ltd.", "who_key": "Ewon Comfortech Co., Ltd.", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Ewon Comfortech Co., Ltd. moves to a 10.9% passive stake in LIMN", "source_url": "https://www.sec.gov/Archives/edgar/data/1973072/0001104659-26-080802-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-06-24", "mins": 189589}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-085882", "src": "13DG", "ticker": "LIMN", "cik": "1971387", "company": "Liminatus Pharma, Inc.", "company_raw": "Liminatus Pharma, Inc.", "who": "Liminatus Pharma, Inc.", "who_key": "Liminatus Pharma, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Liminatus Pharma, Inc. takes a 5.1% passive stake in LIMN", "source_url": "https://www.sec.gov/Archives/edgar/data/1971387/0001104659-26-085882-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149269}, {"id": "13DG-0001104659-26-083585", "src": "13DG", "ticker": "LIMN", "cik": "1971387", "company": "Liminatus Pharma, Inc.", "company_raw": "Liminatus Pharma, Inc.", "who": "Liminatus Pharma, Inc.", "who_key": "Liminatus Pharma, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Liminatus Pharma, Inc. moves to a 14.3% activist stake in LIMN", "source_url": "https://www.sec.gov/Archives/edgar/data/1971387/0001104659-26-083585-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-02", "mins": 178069}, {"id": "13DG-0001104659-26-080802", "src": "13DG", "ticker": "LIMN", "cik": "1971387", "company": "Liminatus Pharma, Inc.", "company_raw": "Liminatus Pharma, Inc.", "who": "Ewon Comfortech Co., Ltd.", "who_key": "Ewon Comfortech Co., Ltd.", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Ewon Comfortech Co., Ltd. moves to a 10.9% passive stake in LIMN", "source_url": "https://www.sec.gov/Archives/edgar/data/1973072/0001104659-26-080802-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-06-24", "mins": 189589}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Liminatus Pharma, Inc. - Warrants", "new_value": "Liminatus Pharma, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001971387", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001971387", "applied": 1, "detected_at": "2026-10-25T18:40:12.820476"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "LIMN", "new_value": "Liminatus Pharma, Inc. - Class A Common Stock", "effective": "", "evidence": "LIMN is listed again under the same company (Liminatus Pharma, Inc. - Class A Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.916649"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "LIMNW", "new_value": "Liminatus Pharma, Inc. - Warrants", "effective": "", "evidence": "LIMNW is listed again under the same company (Liminatus Pharma, Inc. - Warrants)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.618740"}]}, "key_people": [], "activity": [], "announcements": [{"form": "8-K", "date": "2026-08-04", "title": "FORM 8-K", "accession": "0001104659-26-090423", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "FORM 8-K", "accession": "0001104659-26-088380", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "FORM 8-K", "accession": "0001104659-26-086674", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-22", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-085882", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-083588", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-14", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-083585", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-13", "title": "Proxy statement", "accession": "0001104659-26-082905", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080806", "price_sensitive": false}, {"form": "3", "date": "2026-07-06", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080804", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-06", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-080802", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "FORM 8-K", "accession": "0001104659-26-080613", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-06-30", "title": "Form PRE 14A", "accession": "0001104659-26-078994", "price_sensitive": false}, {"form": "S-1", "date": "2026-06-24", "title": "IPO registration", "accession": "0001104659-26-076958", "price_sensitive": false}, {"form": "D", "date": "2026-06-18", "title": "Form D", "accession": "0001104659-26-075732", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "FORM 8-K", "accession": "0001104659-26-070173", "price_sensitive": true}, {"form": "424B3", "date": "2026-06-03", "title": "Form 424B3", "accession": "0001104659-26-069843", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "FORM 8-K", "accession": "0001104659-26-066974", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-20", "title": "FORM 8-K", "accession": "0001104659-26-064585", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001104659-26-062734", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-31", "title": "Annual report", "accession": "0001104659-26-037933", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-04", "title": "FORM 8-K", "accession": "0001104659-26-023467", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-02-20", "title": "Form SCHEDULE 13G", "accession": "0001213900-26-018820", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-18", "title": "FORM 8-K", "accession": "0001104659-26-017134", "price_sensitive": true}, {"form": "424B4", "date": "2026-02-18", "title": "Form 424B4", "accession": "0001104659-26-016706", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-02-13", "title": "Form EFFECT", "accession": "9999999995-26-000587", "price_sensitive": false}], "performance": {"ticker": "LIMN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-05-18", "close": 500.0, "volume": null}, {"date": "2021-05-19", "close": 500.0, "volume": null}, {"date": "2021-05-20", "close": 500.0, "volume": null}, {"date": "2021-05-21", "close": 500.0, "volume": null}, {"date": "2021-05-24", "close": 500.0, "volume": null}, {"date": "2021-05-25", "close": 500.0, "volume": null}, {"date": "2021-05-26", "close": 501.5, "volume": 4.0}, {"date": "2021-05-27", "close": 495.0, "volume": 10.0}, {"date": "2021-05-28", "close": 495.0, "volume": null}, {"date": "2021-06-01", "close": 497.5, "volume": 13.0}, {"date": "2021-06-02", "close": 497.5, "volume": null}, {"date": "2021-06-03", "close": 497.5, "volume": null}, {"date": "2021-06-04", "close": 497.5, "volume": null}, {"date": "2021-06-07", "close": 492.9, "volume": 15.0}, {"date": "2021-06-08", "close": 492.9, "volume": null}, {"date": "2021-06-09", "close": 496.0, "volume": 130.0}, {"date": "2021-06-10", "close": 496.0, "volume": null}, {"date": "2021-06-11", "close": 497.0, "volume": 267.0}, {"date": "2021-06-14", "close": 487.5, "volume": 6.0}, {"date": "2021-06-15", "close": 492.76, "volume": 39.0}, {"date": "2021-06-16", "close": 492.76, "volume": null}, {"date": "2021-06-17", "close": 492.5, "volume": 118.0}, {"date": "2021-06-18", "close": 492.5, "volume": 63.0}, {"date": "2021-06-21", "close": 495.0, "volume": 13.0}, {"date": "2021-06-22", "close": 500.275, "volume": 61.0}, {"date": "2021-06-23", "close": 500.275, "volume": null}, {"date": "2021-06-24", "close": 496.75, "volume": 26.0}, {"date": "2021-06-25", "close": 501.0, "volume": 55.0}, {"date": "2021-06-28", "close": 490.0, "volume": 3852.0}, {"date": "2021-06-29", "close": 487.5, "volume": 475.0}, {"date": "2021-06-30", "close": 485.0, "volume": 45.0}, {"date": "2021-07-01", "close": 485.0, "volume": 57.0}, {"date": "2021-07-02", "close": 485.0, "volume": 17.0}, {"date": "2021-07-06", "close": 487.0, "volume": 595.0}, {"date": "2021-07-07", "close": 486.5, "volume": 14.0}, {"date": "2021-07-08", "close": 484.0, "volume": 6.0}, {"date": "2021-07-09", "close": 483.5, "volume": 74.0}, {"date": "2021-07-12", "close": 487.5, "volume": 21.0}, {"date": "2021-07-13", "close": 487.5, "volume": null}, {"date": "2021-07-14", "close": 486.0, "volume": 7.0}, {"date": "2021-07-15", "close": 484.0, "volume": 4.0}, {"date": "2021-07-16", "close": 486.5, "volume": 8.0}, {"date": "2021-07-19", "close": 484.0, "volume": 4.0}, {"date": "2021-07-20", "close": 484.0, "volume": null}, {"date": "2021-07-21", "close": 485.0, "volume": 110.0}, {"date": "2021-07-22", "close": 485.0, "volume": 37.0}, {"date": "2021-07-23", "close": 485.0, "volume": 72.0}, {"date": "2021-07-26", "close": 485.0, "volume": null}, {"date": "2021-07-27", "close": 487.25, "volume": 28.0}, {"date": "2021-07-28", "close": 487.25, "volume": null}, {"date": "2021-07-29", "close": 487.25, "volume": null}, {"date": "2021-07-30", "close": 487.5, "volume": 4.0}, {"date": "2021-08-02", "close": 487.5, "volume": null}, {"date": "2021-08-03", "close": 487.5, "volume": null}, {"date": "2021-08-04", "close": 487.5, "volume": null}, {"date": "2021-08-05", "close": 487.5, "volume": null}, {"date": "2021-08-06", "close": 485.0, "volume": 60.0}, {"date": "2021-08-09", "close": 487.575, "volume": 4.0}, {"date": "2021-08-10", "close": 487.575, "volume": null}, {"date": "2021-08-11", "close": 487.575, "volume": null}, {"date": "2021-08-12", "close": 484.355, "volume": 9.0}, {"date": "2021-08-13", "close": 484.355, "volume": null}, {"date": "2021-08-16", "close": 488.005, "volume": 29.0}, {"date": "2021-08-17", "close": 488.0, "volume": 8.0}, {"date": "2021-08-18", "close": 486.25, "volume": 13.0}, {"date": "2021-08-19", "close": 485.0, "volume": 134.0}, {"date": "2021-08-20", "close": 482.0, "volume": 498.0}, {"date": "2021-08-23", "close": 482.0, "volume": 1099.0}, {"date": "2021-08-24", "close": 482.99, "volume": 20.0}, {"date": "2021-08-25", "close": 482.99, "volume": null}, {"date": "2021-08-26", "close": 481.5, "volume": 22.0}, {"date": "2021-08-27", "close": 481.5, "volume": 1810.0}, {"date": "2021-08-30", "close": 482.0, "volume": 4.0}, {"date": "2021-08-31", "close": 482.0, "volume": null}, {"date": "2021-09-01", "close": 484.5, "volume": 34.0}, {"date": "2021-09-02", "close": 484.5, "volume": null}, {"date": "2021-09-03", "close": 484.5, "volume": null}, {"date": "2021-09-07", "close": 484.5, "volume": null}, {"date": "2021-09-08", "close": 484.5, "volume": null}, {"date": "2021-09-09", "close": 484.5, "volume": null}, {"date": "2021-09-10", "close": 484.0, "volume": 16.0}, {"date": "2021-09-13", "close": 484.5, "volume": 205.0}, {"date": "2021-09-14", "close": 485.5, "volume": 2180.0}, {"date": "2021-09-15", "close": 485.5, "volume": 616.0}, {"date": "2021-09-16", "close": 485.5, "volume": 6780.0}, {"date": "2021-09-17", "close": 485.5, "volume": null}, {"date": "2021-09-20", "close": 486.5, "volume": 41.0}, {"date": "2021-09-21", "close": 484.5, "volume": 27.0}, {"date": "2021-09-22", "close": 485.0, "volume": 4888.0}, {"date": "2021-09-23", "close": 485.0, "volume": 179.0}, {"date": "2021-09-24", "close": 485.25, "volume": 11.0}, {"date": "2021-09-27", "close": 484.5, "volume": 66.0}, {"date": "2021-09-28", "close": 484.5, "volume": null}, {"date": "2021-09-29", "close": 485.5, "volume": 4.0}, {"date": "2021-09-30", "close": 485.5, "volume": 316.0}, {"date": "2021-10-01", "close": 485.5, "volume": 34.0}, {"date": "2021-10-04", "close": 486.0, "volume": 21.0}, {"date": "2021-10-05", "close": 486.5, "volume": 18.0}, {"date": "2021-10-06", "close": 485.5, "volume": 312.0}, {"date": "2021-10-07", "close": 486.5, "volume": 400.0}, {"date": "2021-10-08", "close": 485.5, "volume": 146.0}, {"date": "2021-10-11", "close": 485.5, "volume": null}, {"date": "2021-10-12", "close": 485.5, "volume": null}, {"date": "2021-10-13", "close": 485.5, "volume": null}, {"date": "2021-10-14", "close": 485.5, "volume": 27.0}, {"date": "2021-10-15", "close": 485.5, "volume": null}, {"date": "2021-10-18", "close": 485.5, "volume": null}, {"date": "2021-10-19", "close": 485.5, "volume": 2024.0}, {"date": "2021-10-20", "close": 485.5, "volume": null}, {"date": "2021-10-21", "close": 485.5, "volume": null}, {"date": "2021-10-22", "close": 487.5, "volume": 503.0}, {"date": "2021-10-25", "close": 487.5, "volume": 522.0}, {"date": "2021-10-26", "close": 487.5, "volume": 1004.0}, {"date": "2021-10-27", "close": 488.5, "volume": 145.0}, {"date": "2021-10-28", "close": 489.0, "volume": 3424.0}, {"date": "2021-10-29", "close": 490.0, "volume": 1584.0}, {"date": "2021-11-01", "close": 490.0, "volume": 163.0}, {"date": "2021-11-02", "close": 490.0, "volume": 94.0}, {"date": "2021-11-03", "close": 491.0, "volume": 232.0}, {"date": "2021-11-04", "close": 491.0, "volume": 46.0}, {"date": "2021-11-05", "close": 490.0, "volume": 85.0}, {"date": "2021-11-08", "close": 489.0, "volume": 764.0}, {"date": "2021-11-09", "close": 489.5, "volume": 407.0}, {"date": "2021-11-10", "close": 488.5, "volume": 111.0}, {"date": "2021-11-11", "close": 488.0, "volume": 129.0}, {"date": "2021-11-12", "close": 487.95, "volume": 5.0}, {"date": "2021-11-15", "close": 487.95, "volume": null}, {"date": "2021-11-16", "close": 491.0, "volume": 1275.0}, {"date": "2021-11-17", "close": 492.0, "volume": 758.0}, {"date": "2021-11-18", "close": 492.0, "volume": 1278.0}, {"date": "2021-11-19", "close": 490.5, "volume": 411.0}, {"date": "2021-11-22", "close": 490.5, "volume": 250.0}, {"date": "2021-11-23", "close": 490.0, "volume": 3507.0}, {"date": "2021-11-24", "close": 488.5, "volume": 3352.0}, {"date": "2021-11-26", "close": 487.0, "volume": 33.0}, {"date": "2021-11-29", "close": 487.5, "volume": 83.0}, {"date": "2021-11-30", "close": 487.0, "volume": 140.0}, {"date": "2021-12-01", "close": 491.0, "volume": 1730.0}, {"date": "2021-12-02", "close": 487.0, "volume": 363.0}, {"date": "2021-12-03", "close": 489.0, "volume": 1173.0}, {"date": "2021-12-06", "close": 491.0, "volume": 605.0}, {"date": "2021-12-07", "close": 490.5, "volume": 3122.0}, {"date": "2021-12-08", "close": 491.0, "volume": 400.0}, {"date": "2021-12-09", "close": 492.5, "volume": 49.0}, {"date": "2021-12-10", "close": 491.5, "volume": 466.0}, {"date": "2021-12-13", "close": 490.0, "volume": 590.0}, {"date": "2021-12-14", "close": 490.0, "volume": null}, {"date": "2021-12-15", "close": 490.0, "volume": 7654.0}, {"date": "2021-12-16", "close": 490.5, "volume": 2960.0}, {"date": "2021-12-17", "close": 490.5, "volume": 158.0}, {"date": "2021-12-20", "close": 490.5, "volume": null}, {"date": "2021-12-21", "close": 490.0, "volume": 8.0}, {"date": "2021-12-22", "close": 487.5, "volume": 24.0}, {"date": "2021-12-23", "close": 487.5, "volume": 3.0}, {"date": "2021-12-27", "close": 488.5, "volume": 290.0}, {"date": "2021-12-28", "close": 489.0, "volume": 9.0}, {"date": "2021-12-29", "close": 489.0, "volume": null}, {"date": "2021-12-30", "close": 488.5, "volume": 1013.0}, {"date": "2021-12-31", "close": 489.0, "volume": 174.0}, {"date": "2022-01-03", "close": 491.0, "volume": 594.0}, {"date": "2022-01-04", "close": 491.0, "volume": null}, {"date": "2022-01-05", "close": 492.5, "volume": 237.0}, {"date": "2022-01-06", "close": 491.5, "volume": 393.0}, {"date": "2022-01-07", "close": 492.5, "volume": 406.0}, {"date": "2022-01-10", "close": 491.0, "volume": 303.0}, {"date": "2022-01-11", "close": 489.5, "volume": 10.0}, {"date": "2022-01-12", "close": 489.5, "volume": 4602.0}, {"date": "2022-01-13", "close": 489.5, "volume": null}, {"date": "2022-01-14", "close": 489.5, "volume": null}, {"date": "2022-01-18", "close": 488.5, "volume": 60.0}, {"date": "2022-01-19", "close": 488.0, "volume": 92.0}, {"date": "2022-01-20", "close": 487.0, "volume": 7.0}, {"date": "2022-01-21", "close": 487.0, "volume": null}, {"date": "2022-01-24", "close": 485.5, "volume": 158.0}, {"date": "2022-01-25", "close": 485.5, "volume": null}, {"date": "2022-01-26", "close": 485.35, "volume": 166.0}, {"date": "2022-01-27", "close": 484.5, "volume": 59.0}, {"date": "2022-01-28", "close": 484.5, "volume": 7.0}, {"date": "2022-01-31", "close": 484.5, "volume": 5.0}, {"date": "2022-02-01", "close": 484.5, "volume": 64.0}, {"date": "2022-02-02", "close": 484.5, "volume": 2.0}, {"date": "2022-02-03", "close": 486.0, "volume": 2528.0}, {"date": "2022-02-04", "close": 486.0, "volume": 50.0}, {"date": "2022-02-07", "close": 486.0, "volume": 1200.0}, {"date": "2022-02-08", "close": 486.0, "volume": null}, {"date": "2022-02-09", "close": 486.0, "volume": null}, {"date": "2022-02-10", "close": 485.5, "volume": 2414.0}, {"date": "2022-02-11", "close": 485.5, "volume": null}, {"date": "2022-02-14", "close": 486.0, "volume": 128.0}, {"date": "2022-02-15", "close": 486.0, "volume": null}, {"date": "2022-02-16", "close": 485.0, "volume": 20.0}, {"date": "2022-02-17", "close": 485.25, "volume": 1031.0}, {"date": "2022-02-18", "close": 485.5, "volume": 42.0}, {"date": "2022-02-22", "close": 485.5, "volume": null}, {"date": "2022-02-23", "close": 485.0, "volume": 782.0}, {"date": "2022-02-24", "close": 485.0, "volume": null}, {"date": "2022-02-25", "close": 485.0, "volume": null}, {"date": "2022-02-28", "close": 485.5, "volume": 23.0}, {"date": "2022-03-01", "close": 487.25, "volume": 4469.0}, {"date": "2022-03-02", "close": 487.25, "volume": null}, {"date": "2022-03-03", "close": 487.0, "volume": 4618.0}, {"date": "2022-03-04", "close": 487.5, "volume": 5.0}, {"date": "2022-03-07", "close": 487.5, "volume": 6.0}, {"date": "2022-03-08", "close": 487.0, "volume": 10.0}, {"date": "2022-03-09", "close": 487.5, "volume": 6.0}, {"date": "2022-03-10", "close": 486.5, "volume": 5401.0}, {"date": "2022-03-11", "close": 487.5, "volume": 64.0}, {"date": "2022-03-14", "close": 487.5, "volume": 134.0}, {"date": "2022-03-15", "close": 487.0, "volume": 192.0}, {"date": "2022-03-16", "close": 488.0, "volume": 676.0}, {"date": "2022-03-17", "close": 487.995, "volume": 2020.0}, {"date": "2022-03-18", "close": 489.0, "volume": 157.0}, {"date": "2022-03-21", "close": 488.75, "volume": 189.0}, {"date": "2022-03-22", "close": 488.5, "volume": 131.0}, {"date": "2022-03-23", "close": 490.0, "volume": 13.0}, {"date": "2022-03-24", "close": 488.75, "volume": 43.0}, {"date": "2022-03-25", "close": 488.5, "volume": 67.0}, {"date": "2022-03-28", "close": 490.0, "volume": 2122.0}, {"date": "2022-03-29", "close": 489.5, "volume": 15.0}, {"date": "2022-03-30", "close": 488.5, "volume": 6.0}, {"date": "2022-03-31", "close": 488.5, "volume": null}, {"date": "2022-04-01", "close": 488.5, "volume": 8418.0}, {"date": "2022-04-04", "close": 488.75, "volume": 54.0}, {"date": "2022-04-05", "close": 489.0, "volume": 80.0}, {"date": "2022-04-06", "close": 488.5, "volume": 4.0}, {"date": "2022-04-07", "close": 489.0, "volume": 2.0}, {"date": "2022-04-08", "close": 488.5, "volume": 15.0}, {"date": "2022-04-11", "close": 488.5, "volume": null}, {"date": "2022-04-12", "close": 489.0, "volume": 9050.0}, {"date": "2022-04-13", "close": 489.0, "volume": 17.0}, {"date": "2022-04-14", "close": 490.5, "volume": 303.0}, {"date": "2022-04-18", "close": 491.0, "volume": 10.0}, {"date": "2022-04-19", "close": 489.5, "volume": 6113.0}, {"date": "2022-04-20", "close": 489.5, "volume": 9.0}, {"date": "2022-04-21", "close": 491.0, "volume": 49.0}, {"date": "2022-04-22", "close": 490.0, "volume": 26.0}, {"date": "2022-04-25", "close": 490.0, "volume": 1983.0}, {"date": "2022-04-26", "close": 490.0, "volume": null}, {"date": "2022-04-27", "close": 490.0, "volume": 24.0}, {"date": "2022-04-28", "close": 490.0, "volume": null}, {"date": "2022-04-29", "close": 490.0, "volume": null}, {"date": "2022-05-02", "close": 490.5, "volume": 236.0}, {"date": "2022-05-03", "close": 490.5, "volume": null}, {"date": "2022-05-04", "close": 491.0, "volume": 3.0}, {"date": "2022-05-05", "close": 489.5, "volume": 75.0}, {"date": "2022-05-06", "close": 489.5, "volume": null}, {"date": "2022-05-09", "close": 489.5, "volume": 7531.0}, {"date": "2022-05-10", "close": 488.5, "volume": 100.0}, {"date": "2022-05-11", "close": 488.5, "volume": null}, {"date": "2022-05-12", "close": 488.5, "volume": null}, {"date": "2022-05-13", "close": 488.5, "volume": null}, {"date": "2022-05-16", "close": 488.5, "volume": null}, {"date": "2022-05-17", "close": 488.5, "volume": null}, {"date": "2022-05-18", "close": 488.5, "volume": null}, {"date": "2022-05-19", "close": 488.5, "volume": null}, {"date": "2022-05-20", "close": 488.5, "volume": 2.0}, {"date": "2022-05-23", "close": 488.75, "volume": 148.0}, {"date": "2022-05-24", "close": 488.75, "volume": null}, {"date": "2022-05-25", "close": 489.0, "volume": 2144.0}, {"date": "2022-05-26", "close": 489.0, "volume": null}, {"date": "2022-05-27", "close": 489.0, "volume": null}, {"date": "2022-05-31", "close": 489.0, "volume": null}, {"date": "2022-06-01", "close": 489.25, "volume": 2613.0}, {"date": "2022-06-02", "close": 489.5, "volume": 7.0}, {"date": "2022-06-03", "close": 489.5, "volume": null}, {"date": "2022-06-06", "close": 489.5, "volume": null}, {"date": "2022-06-07", "close": 489.0, "volume": 84.0}, {"date": "2022-06-08", "close": 488.5, "volume": 25460.0}, {"date": "2022-06-09", "close": 488.5, "volume": null}, {"date": "2022-06-10", "close": 488.5, "volume": null}, {"date": "2022-06-13", "close": 488.5, "volume": null}, {"date": "2022-06-14", "close": 488.5, "volume": 111.0}, {"date": "2022-06-15", "close": 488.5, "volume": null}, {"date": "2022-06-16", "close": 488.5, "volume": null}, {"date": "2022-06-17", "close": 491.0, "volume": 5853.0}, {"date": "2022-06-21", "close": 491.0, "volume": null}, {"date": "2022-06-22", "close": 489.0, "volume": 8.0}, {"date": "2022-06-23", "close": 489.0, "volume": 2656.0}, {"date": "2022-06-24", "close": 489.0, "volume": null}, {"date": "2022-06-27", "close": 489.25, "volume": 110.0}, {"date": "2022-06-28", "close": 489.25, "volume": null}, {"date": "2022-06-29", "close": 489.25, "volume": null}, {"date": "2022-06-30", "close": 489.5, "volume": 4.0}, {"date": "2022-07-01", "close": 490.0, "volume": 8006.0}, {"date": "2022-07-05", "close": 490.0, "volume": 13.0}, {"date": "2022-07-06", "close": 490.0, "volume": 5.0}, {"date": "2022-07-07", "close": 490.0, "volume": 2.0}, {"date": "2022-07-08", "close": 489.5, "volume": 130.0}, {"date": "2022-07-11", "close": 489.5, "volume": 102.0}, {"date": "2022-07-12", "close": 489.5, "volume": null}, {"date": "2022-07-13", "close": 489.5, "volume": null}, {"date": "2022-07-14", "close": 490.0, "volume": 66.0}, {"date": "2022-07-15", "close": 490.0, "volume": 2.0}, {"date": "2022-07-18", "close": 490.0, "volume": null}, {"date": "2022-07-19", "close": 490.0, "volume": null}, {"date": "2022-07-20", "close": 490.0, "volume": 112.0}, {"date": "2022-07-21", "close": 490.0, "volume": null}, {"date": "2022-07-22", "close": 490.0, "volume": null}, {"date": "2022-07-25", "close": 490.0, "volume": null}, {"date": "2022-07-26", "close": 490.5, "volume": 501.0}, {"date": "2022-07-27", "close": 490.5, "volume": 500.0}, {"date": "2022-07-28", "close": 490.5, "volume": null}, {"date": "2022-07-29", "close": 490.5, "volume": 2.0}, {"date": "2022-08-01", "close": 490.5, "volume": null}, {"date": "2022-08-02", "close": 490.5, "volume": null}, {"date": "2022-08-03", "close": 490.5, "volume": 182.0}, {"date": "2022-08-04", "close": 490.5, "volume": null}, {"date": "2022-08-05", "close": 490.5, "volume": null}, {"date": "2022-08-08", "close": 491.0, "volume": 213.0}, {"date": "2022-08-09", "close": 491.5, "volume": 4.0}, {"date": "2022-08-10", "close": 491.5, "volume": null}, {"date": "2022-08-11", "close": 491.5, "volume": 5066.0}, {"date": "2022-08-12", "close": 491.5, "volume": 275.0}, {"date": "2022-08-15", "close": 493.0, "volume": 4.0}, {"date": "2022-08-16", "close": 491.5, "volume": 200.0}, {"date": "2022-08-17", "close": 491.5, "volume": 10022.0}, {"date": "2022-08-18", "close": 492.25, "volume": 31.0}, {"date": "2022-08-19", "close": 491.5, "volume": 64.0}, {"date": "2022-08-22", "close": 492.0, "volume": 17.0}, {"date": "2022-08-23", "close": 493.0, "volume": 9.0}, {"date": "2022-08-24", "close": 491.5, "volume": 196.0}, {"date": "2022-08-25", "close": 491.5, "volume": 43.0}, {"date": "2022-08-26", "close": 491.5, "volume": null}, {"date": "2022-08-29", "close": 490.5, "volume": 77.0}, {"date": "2022-08-30", "close": 490.5, "volume": 999.0}, {"date": "2022-08-31", "close": 490.5, "volume": 4.0}, {"date": "2022-09-01", "close": 490.505, "volume": 6.0}, {"date": "2022-09-02", "close": 490.505, "volume": null}, {"date": "2022-09-06", "close": 490.505, "volume": null}, {"date": "2022-09-07", "close": 490.5, "volume": 250.0}, {"date": "2022-09-08", "close": 490.0, "volume": 34.0}, {"date": "2022-09-09", "close": 489.0, "volume": 376.0}, {"date": "2022-09-12", "close": 489.5, "volume": 1880.0}, {"date": "2022-09-13", "close": 489.5, "volume": 1108.0}, {"date": "2022-09-14", "close": 489.5, "volume": null}, {"date": "2022-09-15", "close": 490.5, "volume": 2446.0}, {"date": "2022-09-16", "close": 490.5, "volume": 10.0}, {"date": "2022-09-19", "close": 491.75, "volume": 2.0}, {"date": "2022-09-20", "close": 490.5, "volume": 1005.0}, {"date": "2022-09-21", "close": 490.0, "volume": 1154.0}, {"date": "2022-09-22", "close": 490.0, "volume": 51.0}, {"date": "2022-09-23", "close": 490.0, "volume": null}, {"date": "2022-09-26", "close": 490.0, "volume": 7.0}, {"date": "2022-09-27", "close": 490.0, "volume": null}, {"date": "2022-09-28", "close": 490.0, "volume": null}, {"date": "2022-09-29", "close": 490.0, "volume": 19.0}, {"date": "2022-09-30", "close": 491.0, "volume": 1814.0}, {"date": "2022-10-03", "close": 491.5, "volume": 785.0}, {"date": "2022-10-04", "close": 491.5, "volume": 270.0}, {"date": "2022-10-05", "close": 491.5, "volume": null}, {"date": "2022-10-06", "close": 491.5, "volume": 4.0}, {"date": "2022-10-07", "close": 491.5, "volume": null}, {"date": "2022-10-10", "close": 491.5, "volume": null}, {"date": "2022-10-11", "close": 492.5, "volume": 1380.0}, {"date": "2022-10-12", "close": 492.5, "volume": null}, {"date": "2022-10-13", "close": 493.005, "volume": 5402.0}, {"date": "2022-10-14", "close": 493.005, "volume": null}, {"date": "2022-10-17", "close": 494.0, "volume": 8019.0}, {"date": "2022-10-18", "close": 494.0, "volume": 31.0}, {"date": "2022-10-19", "close": 494.5, "volume": 10132.0}, {"date": "2022-10-20", "close": 494.5, "volume": null}, {"date": "2022-10-21", "close": 494.5, "volume": null}, {"date": "2022-10-24", "close": 494.0, "volume": 42.0}, {"date": "2022-10-25", "close": 494.0, "volume": null}, {"date": "2022-10-26", "close": 494.5, "volume": 40.0}, {"date": "2022-10-27", "close": 495.0, "volume": 2.0}, {"date": "2022-10-28", "close": 494.0, "volume": 178.0}, {"date": "2022-10-31", "close": 495.0, "volume": 130.0}, {"date": "2022-11-01", "close": 496.0, "volume": 432.0}, {"date": "2022-11-02", "close": 496.0, "volume": 18.0}, {"date": "2022-11-03", "close": 496.0, "volume": 4673.0}, {"date": "2022-11-04", "close": 496.0, "volume": null}, {"date": "2022-11-07", "close": 495.0, "volume": 1983.0}, {"date": "2022-11-08", "close": 495.0, "volume": null}, {"date": "2022-11-09", "close": 495.0, "volume": null}, {"date": "2022-11-10", "close": 500.5, "volume": 52061.0}, {"date": "2022-11-11", "close": 500.5, "volume": null}, {"date": "2022-11-14", "close": 499.5, "volume": 20361.0}, {"date": "2022-11-15", "close": 501.25, "volume": 20733.0}, {"date": "2022-11-16", "close": 501.0, "volume": 15956.0}, {"date": "2022-11-17", "close": 501.0, "volume": 10004.0}, {"date": "2022-11-18", "close": 501.0, "volume": null}, {"date": "2022-11-21", "close": 500.5, "volume": 12.0}, {"date": "2022-11-22", "close": 500.5, "volume": 26.0}, {"date": "2022-11-23", "close": 501.0, "volume": 39.0}, {"date": "2022-11-25", "close": 501.0, "volume": null}, {"date": "2022-11-28", "close": 501.0, "volume": 6029.0}, {"date": "2022-11-29", "close": 501.0, "volume": 197.0}, {"date": "2022-11-30", "close": 501.0, "volume": 63884.0}, {"date": "2022-12-01", "close": 502.0, "volume": 3002.0}, {"date": "2022-12-02", "close": 502.0, "volume": 227.0}, {"date": "2022-12-05", "close": 502.0, "volume": 7.0}, {"date": "2022-12-06", "close": 502.25, "volume": 322.0}, {"date": "2022-12-07", "close": 502.25, "volume": null}, {"date": "2022-12-08", "close": 502.25, "volume": 547.0}, {"date": "2022-12-09", "close": 502.475, "volume": 139.0}, {"date": "2022-12-12", "close": 502.5, "volume": 2.0}, {"date": "2022-12-13", "close": 502.0, "volume": 5.0}, {"date": "2022-12-14", "close": 502.0, "volume": 180.0}, {"date": "2022-12-15", "close": 502.0, "volume": null}, {"date": "2022-12-16", "close": 502.0, "volume": null}, {"date": "2022-12-19", "close": 502.0, "volume": null}, {"date": "2022-12-20", "close": 502.0, "volume": null}, {"date": "2022-12-21", "close": 502.0, "volume": null}, {"date": "2022-12-22", "close": 498.0, "volume": 10.0}, {"date": "2022-12-23", "close": 499.0, "volume": 9.0}, {"date": "2022-12-27", "close": 499.0, "volume": 570.0}, {"date": "2022-12-28", "close": 503.5, "volume": 893.0}, {"date": "2022-12-29", "close": 500.5, "volume": 1207.0}, {"date": "2022-12-30", "close": 506.0, "volume": 521.0}, {"date": "2023-01-03", "close": 502.5, "volume": 632.0}, {"date": "2023-01-04", "close": 502.5, "volume": 20.0}, {"date": "2023-01-05", "close": 506.5, "volume": 923.0}, {"date": "2023-01-06", "close": 511.5, "volume": 200.0}, {"date": "2023-01-09", "close": 512.5, "volume": 168.0}, {"date": "2023-01-10", "close": 507.5, "volume": 103.0}, {"date": "2023-01-11", "close": 507.5, "volume": 767.0}, {"date": "2023-01-12", "close": 507.5, "volume": 439.0}, {"date": "2023-01-13", "close": 515.0, "volume": 299.0}, {"date": "2023-01-17", "close": 516.0, "volume": 373.0}, {"date": "2023-01-18", "close": 509.0, "volume": 479.0}, {"date": "2023-01-19", "close": 506.5, "volume": 119.0}, {"date": "2023-01-20", "close": 510.0, "volume": 34.0}, {"date": "2023-01-23", "close": 509.5, "volume": 227.0}, {"date": "2023-01-24", "close": 510.0, "volume": 420.0}, {"date": "2023-01-25", "close": 516.5, "volume": 11.0}, {"date": "2023-01-26", "close": 509.5, "volume": 301.0}, {"date": "2023-01-27", "close": 509.5, "volume": null}, {"date": "2023-01-30", "close": 513.0, "volume": 45.0}, {"date": "2023-01-31", "close": 513.0, "volume": null}, {"date": "2023-02-01", "close": 516.5, "volume": 267.0}, {"date": "2023-02-02", "close": 528.0, "volume": 12.0}, {"date": "2023-02-03", "close": 515.0, "volume": 20.0}, {"date": "2023-02-06", "close": 528.0, "volume": 461.0}, {"date": "2023-02-07", "close": 519.5, "volume": 14.0}, {"date": "2023-02-08", "close": 519.5, "volume": null}, {"date": "2023-02-09", "close": 515.0, "volume": 17.0}, {"date": "2023-02-10", "close": 510.0, "volume": 536.0}, {"date": "2023-02-13", "close": 507.5, "volume": 7.0}, {"date": "2023-02-14", "close": 505.5, "volume": 5.0}, {"date": "2023-02-15", "close": 504.5, "volume": 59.0}, {"date": "2023-02-16", "close": 504.5, "volume": 11.0}, {"date": "2023-02-17", "close": 503.0, "volume": 315.0}, {"date": "2023-02-21", "close": 523.0, "volume": 214.0}, {"date": "2023-02-22", "close": 508.0, "volume": 65.0}, {"date": "2023-02-23", "close": 509.0, "volume": 13.0}, {"date": "2023-02-24", "close": 519.0, "volume": 12.0}, {"date": "2023-02-27", "close": 515.0, "volume": 20.0}, {"date": "2023-02-28", "close": 527.98, "volume": 357.0}, {"date": "2023-03-01", "close": 517.855, "volume": 147.0}, {"date": "2023-03-02", "close": 500.0, "volume": 4.0}, {"date": "2023-03-03", "close": 505.0, "volume": 3.0}, {"date": "2023-03-06", "close": 508.0, "volume": 8.0}, {"date": "2023-03-07", "close": 508.0, "volume": null}, {"date": "2023-03-08", "close": 506.5, "volume": 56.0}, {"date": "2023-03-09", "close": 520.5, "volume": 20.0}, {"date": "2023-03-10", "close": 520.5, "volume": null}, {"date": "2023-03-13", "close": 520.5, "volume": null}, {"date": "2023-03-14", "close": 520.5, "volume": null}, {"date": "2023-03-15", "close": 501.0, "volume": 7.0}, {"date": "2023-03-16", "close": 500.5, "volume": 4.0}, {"date": "2023-03-17", "close": 500.5, "volume": null}, {"date": "2023-03-20", "close": 504.5, "volume": 38.0}, {"date": "2023-03-21", "close": 504.5, "volume": null}, {"date": "2023-03-22", "close": 519.5, "volume": 2.0}, {"date": "2023-03-23", "close": 517.065, "volume": 71.0}, {"date": "2023-03-24", "close": 508.0, "volume": 4.0}, {"date": "2023-03-27", "close": 508.0, "volume": null}, {"date": "2023-03-28", "close": 509.5, "volume": 70.0}, {"date": "2023-03-29", "close": 509.5, "volume": null}, {"date": "2023-03-30", "close": 504.0, "volume": 4.0}, {"date": "2023-03-31", "close": 504.0, "volume": null}, {"date": "2023-04-03", "close": 504.0, "volume": null}, {"date": "2023-04-04", "close": 507.5, "volume": 9.0}, {"date": "2023-04-05", "close": 503.0, "volume": 2.0}, {"date": "2023-04-06", "close": 504.0, "volume": 2.0}, {"date": "2023-04-10", "close": 506.5, "volume": 430.0}, {"date": "2023-04-11", "close": 508.0, "volume": 33.0}, {"date": "2023-04-12", "close": 508.0, "volume": null}, {"date": "2023-04-13", "close": 508.0, "volume": 81.0}, {"date": "2023-04-14", "close": 508.0, "volume": null}, {"date": "2023-04-17", "close": 508.0, "volume": null}, {"date": "2023-04-18", "close": 505.0, "volume": 46.0}, {"date": "2023-04-19", "close": 505.0, "volume": null}, {"date": "2023-04-20", "close": 505.0, "volume": null}, {"date": "2023-04-21", "close": 503.5, "volume": 14.0}, {"date": "2023-04-24", "close": 503.5, "volume": null}, {"date": "2023-04-25", "close": 503.5, "volume": null}, {"date": "2023-04-26", "close": 520.0, "volume": 2.0}, {"date": "2023-04-27", "close": 510.0, "volume": 2.0}, {"date": "2023-04-28", "close": 510.0, "volume": null}, {"date": "2023-05-01", "close": 510.0, "volume": null}, {"date": "2023-05-02", "close": 510.0, "volume": null}, {"date": "2023-05-03", "close": 510.0, "volume": null}, {"date": "2023-05-04", "close": 510.0, "volume": null}, {"date": "2023-05-05", "close": 505.5, "volume": 3.0}, {"date": "2023-05-08", "close": 505.5, "volume": null}, {"date": "2023-05-09", "close": 505.5, "volume": null}, {"date": "2023-05-10", "close": 505.5, "volume": null}, {"date": "2023-05-11", "close": 506.0, "volume": 2.0}, {"date": "2023-05-12", "close": 506.0, "volume": null}, {"date": "2023-05-15", "close": 525.0, "volume": 15.0}, {"date": "2023-05-16", "close": 525.0, "volume": null}, {"date": "2023-05-17", "close": 521.0, "volume": 12.0}, {"date": "2023-05-18", "close": 505.5, "volume": 2.0}, {"date": "2023-05-19", "close": 506.0, "volume": 9.0}, {"date": "2023-05-22", "close": 505.5, "volume": 6.0}, {"date": "2023-05-23", "close": 505.5, "volume": null}, {"date": "2023-05-24", "close": 509.0, "volume": 4.0}, {"date": "2023-05-25", "close": 509.0, "volume": null}, {"date": "2023-05-26", "close": 509.0, "volume": null}, {"date": "2023-05-30", "close": 509.0, "volume": null}, {"date": "2023-05-31", "close": 509.0, "volume": null}, {"date": "2023-06-01", "close": 509.0, "volume": null}, {"date": "2023-06-02", "close": 505.5, "volume": 2.0}, {"date": "2023-06-05", "close": 506.5, "volume": 2.0}, {"date": "2023-06-06", "close": 505.5, "volume": 5.0}, {"date": "2023-06-07", "close": 505.5, "volume": null}, {"date": "2023-06-08", "close": 507.5, "volume": 86.0}, {"date": "2023-06-09", "close": 507.5, "volume": null}, {"date": "2023-06-12", "close": 507.5, "volume": null}, {"date": "2023-06-13", "close": 507.5, "volume": null}, {"date": "2023-06-14", "close": 507.5, "volume": null}, {"date": "2023-06-15", "close": 507.5, "volume": null}, {"date": "2023-06-16", "close": 506.5, "volume": 12.0}, {"date": "2023-06-20", "close": 535.0, "volume": 17.0}, {"date": "2023-06-21", "close": 521.76, "volume": 9.0}, {"date": "2023-06-22", "close": 521.76, "volume": null}, {"date": "2023-06-23", "close": 521.76, "volume": null}, {"date": "2023-06-26", "close": 521.76, "volume": null}, {"date": "2023-06-27", "close": 521.76, "volume": null}, {"date": "2023-06-28", "close": 524.75, "volume": 50.0}, {"date": "2023-06-29", "close": 524.75, "volume": null}, {"date": "2023-06-30", "close": 524.75, "volume": null}, {"date": "2023-07-03", "close": 524.75, "volume": null}, {"date": "2023-07-05", "close": 522.5, "volume": 111.0}, {"date": "2023-07-06", "close": 522.5, "volume": null}, {"date": "2023-07-07", "close": 522.5, "volume": null}, {"date": "2023-07-10", "close": 522.5, "volume": null}, {"date": "2023-07-11", "close": 522.5, "volume": null}, {"date": "2023-07-12", "close": 507.005, "volume": 22.0}, {"date": "2023-07-13", "close": 507.005, "volume": null}, {"date": "2023-07-14", "close": 507.005, "volume": null}, {"date": "2023-07-17", "close": 507.005, "volume": null}, {"date": "2023-07-18", "close": 511.005, "volume": 46.0}, {"date": "2023-07-19", "close": 511.005, "volume": null}, {"date": "2023-07-20", "close": 513.5, "volume": 66.0}, {"date": "2023-07-21", "close": 513.5, "volume": 2.0}, {"date": "2023-07-24", "close": 513.5, "volume": null}, {"date": "2023-07-25", "close": 520.8, "volume": 20.0}, {"date": "2023-07-26", "close": 522.0, "volume": 25.0}, {"date": "2023-07-27", "close": 522.0, "volume": null}, {"date": "2023-07-28", "close": 522.0, "volume": null}, {"date": "2023-07-31", "close": 522.0, "volume": null}, {"date": "2023-08-01", "close": 520.5, "volume": 38.0}, {"date": "2023-08-02", "close": 520.5, "volume": null}, {"date": "2023-08-03", "close": 520.5, "volume": null}, {"date": "2023-08-04", "close": 520.5, "volume": null}, {"date": "2023-08-07", "close": 518.0, "volume": 61.0}, {"date": "2023-08-08", "close": 518.0, "volume": null}, {"date": "2023-08-09", "close": 519.5, "volume": 4.0}, {"date": "2023-08-10", "close": 516.0, "volume": 4.0}, {"date": "2023-08-11", "close": 517.0, "volume": 4.0}, {"date": "2023-08-14", "close": 517.0, "volume": null}, {"date": "2023-08-15", "close": 517.0, "volume": null}, {"date": "2023-08-16", "close": 517.0, "volume": null}, {"date": "2023-08-17", "close": 517.0, "volume": 4.0}, {"date": "2023-08-18", "close": 517.0, "volume": 4.0}, {"date": "2023-08-21", "close": 522.5, "volume": 8.0}, {"date": "2023-08-22", "close": 518.0, "volume": 2.0}, {"date": "2023-08-23", "close": 518.0, "volume": null}, {"date": "2023-08-24", "close": 518.0, "volume": null}, {"date": "2023-08-25", "close": 518.0, "volume": null}, {"date": "2023-08-28", "close": 518.0, "volume": null}, {"date": "2023-08-29", "close": 530.0, "volume": 16.0}, {"date": "2023-08-30", "close": 532.5, "volume": 38.0}, {"date": "2023-08-31", "close": 532.6, "volume": 88.0}, {"date": "2023-09-01", "close": 529.7, "volume": 28.0}, {"date": "2023-09-05", "close": 522.5, "volume": 8.0}, {"date": "2023-09-06", "close": 525.0, "volume": 57.0}, {"date": "2023-09-07", "close": 526.0, "volume": 9.0}, {"date": "2023-09-08", "close": 534.0, "volume": 39.0}, {"date": "2023-09-11", "close": 534.0, "volume": 149.0}, {"date": "2023-09-12", "close": 535.0, "volume": 139.0}, {"date": "2023-09-13", "close": 527.5, "volume": 1914.0}, {"date": "2023-09-14", "close": 532.5, "volume": 410.0}, {"date": "2023-09-15", "close": 529.0, "volume": 26.0}, {"date": "2023-09-18", "close": 532.5, "volume": 442.0}, {"date": "2023-09-19", "close": 530.5, "volume": 151.0}, {"date": "2023-09-20", "close": 530.0, "volume": 267.0}, {"date": "2023-09-21", "close": 530.075, "volume": 78.0}, {"date": "2023-09-22", "close": 530.0, "volume": 12.0}, {"date": "2023-09-25", "close": 530.005, "volume": 40.0}, {"date": "2023-09-26", "close": 532.5, "volume": 365.0}, {"date": "2023-09-27", "close": 530.51, "volume": 17.0}, {"date": "2023-09-28", "close": 530.5, "volume": 120.0}, {"date": "2023-09-29", "close": 530.505, "volume": 12.0}, {"date": "2023-10-02", "close": 530.5, "volume": 19.0}, {"date": "2023-10-03", "close": 530.5, "volume": 47.0}, {"date": "2023-10-04", "close": 529.5, "volume": 105.0}, {"date": "2023-10-05", "close": 530.0, "volume": 37.0}, {"date": "2023-10-06", "close": 530.0, "volume": null}, {"date": "2023-10-09", "close": 529.5, "volume": 90.0}, {"date": "2023-10-10", "close": 529.0, "volume": 101.0}, {"date": "2023-10-11", "close": 527.5, "volume": 115.0}, {"date": "2023-10-12", "close": 519.0, "volume": 276.0}, {"date": "2023-10-13", "close": 517.5, "volume": 141.0}, {"date": "2023-10-16", "close": 516.0, "volume": 90.0}, {"date": "2023-10-17", "close": 517.5, "volume": 51.0}, {"date": "2023-10-18", "close": 516.5, "volume": 5.0}, {"date": "2023-10-19", "close": 516.5, "volume": null}, {"date": "2023-10-20", "close": 516.49, "volume": 65.0}, {"date": "2023-10-23", "close": 516.49, "volume": null}, {"date": "2023-10-24", "close": 518.0, "volume": 104.0}, {"date": "2023-10-25", "close": 518.0, "volume": null}, {"date": "2023-10-26", "close": 518.0, "volume": 100.0}, {"date": "2023-10-27", "close": 518.0, "volume": null}, {"date": "2023-10-30", "close": 518.0, "volume": null}, {"date": "2023-10-31", "close": 516.0, "volume": 18.0}, {"date": "2023-11-01", "close": 516.0, "volume": null}, {"date": "2023-11-02", "close": 516.0, "volume": null}, {"date": "2023-11-03", "close": 516.0, "volume": null}, {"date": "2023-11-06", "close": 518.5, "volume": 212.0}, {"date": "2023-11-07", "close": 518.5, "volume": null}, {"date": "2023-11-08", "close": 516.5, "volume": 2.0}, {"date": "2023-11-09", "close": 518.45, "volume": 28.0}, {"date": "2023-11-10", "close": 516.005, "volume": 29.0}, {"date": "2023-11-13", "close": 516.005, "volume": null}, {"date": "2023-11-14", "close": 516.005, "volume": null}, {"date": "2023-11-15", "close": 516.005, "volume": null}, {"date": "2023-11-16", "close": 516.5, "volume": 310.0}, {"date": "2023-11-17", "close": 516.5, "volume": 7.0}, {"date": "2023-11-20", "close": 516.5, "volume": null}, {"date": "2023-11-21", "close": 516.55, "volume": 27.0}, {"date": "2023-11-22", "close": 516.5, "volume": 367.0}, {"date": "2023-11-24", "close": 516.5, "volume": null}, {"date": "2023-11-27", "close": 516.5, "volume": null}, {"date": "2023-11-28", "close": 516.5, "volume": null}, {"date": "2023-11-29", "close": 516.5, "volume": null}, {"date": "2023-11-30", "close": 516.5, "volume": null}, {"date": "2023-12-01", "close": 516.5, "volume": null}, {"date": "2023-12-04", "close": 516.5, "volume": 2.0}, {"date": "2023-12-05", "close": 516.5, "volume": 2.0}, {"date": "2023-12-06", "close": 516.0, "volume": 60.0}, {"date": "2023-12-07", "close": 516.5, "volume": 116.0}, {"date": "2023-12-08", "close": 516.5, "volume": null}, {"date": "2023-12-11", "close": 516.0, "volume": 252.0}, {"date": "2023-12-12", "close": 515.5, "volume": 52.0}, {"date": "2023-12-13", "close": 515.5, "volume": null}, {"date": "2023-12-14", "close": 515.5, "volume": null}, {"date": "2023-12-15", "close": 515.5, "volume": 24.0}, {"date": "2023-12-18", "close": 515.0, "volume": 115.0}, {"date": "2023-12-19", "close": 515.0, "volume": null}, {"date": "2023-12-20", "close": 515.0, "volume": 35.0}, {"date": "2023-12-21", "close": 515.0, "volume": null}, {"date": "2023-12-22", "close": 515.0, "volume": null}, {"date": "2023-12-26", "close": 515.0, "volume": null}, {"date": "2023-12-27", "close": 516.5, "volume": 139.0}, {"date": "2023-12-28", "close": 516.5, "volume": null}, {"date": "2023-12-29", "close": 516.5, "volume": null}, {"date": "2024-01-02", "close": 516.5, "volume": 3.0}, {"date": "2024-01-03", "close": 516.5, "volume": null}, {"date": "2024-01-04", "close": 516.0, "volume": 11.0}, {"date": "2024-01-05", "close": 516.0, "volume": null}, {"date": "2024-01-08", "close": 516.0, "volume": null}, {"date": "2024-01-09", "close": 516.5, "volume": 154.0}, {"date": "2024-01-10", "close": 516.5, "volume": null}, {"date": "2024-01-11", "close": 515.945, "volume": 13.0}, {"date": "2024-01-12", "close": 515.945, "volume": null}, {"date": "2024-01-16", "close": 518.5, "volume": 29.0}, {"date": "2024-01-17", "close": 518.5, "volume": null}, {"date": "2024-01-18", "close": 518.5, "volume": null}, {"date": "2024-01-19", "close": 517.5, "volume": 137.0}, {"date": "2024-01-22", "close": 517.5, "volume": null}, {"date": "2024-01-23", "close": 517.5, "volume": null}, {"date": "2024-01-24", "close": 520.0, "volume": 17.0}, {"date": "2024-01-25", "close": 516.5, "volume": 16.0}, {"date": "2024-01-26", "close": 516.5, "volume": null}, {"date": "2024-01-29", "close": 516.5, "volume": null}, {"date": "2024-01-30", "close": 516.5, "volume": null}, {"date": "2024-01-31", "close": 516.5, "volume": null}, {"date": "2024-02-01", "close": 516.5, "volume": null}, {"date": "2024-02-02", "close": 515.5, "volume": 13.0}, {"date": "2024-02-05", "close": 515.5, "volume": null}, {"date": "2024-02-06", "close": 515.5, "volume": null}, {"date": "2024-02-07", "close": 519.5, "volume": 2.0}, {"date": "2024-02-08", "close": 519.5, "volume": 5.0}, {"date": "2024-02-09", "close": 516.0, "volume": 2.0}, {"date": "2024-02-12", "close": 516.0, "volume": 3.0}, {"date": "2024-02-13", "close": 516.0, "volume": null}, {"date": "2024-02-14", "close": 516.0, "volume": null}, {"date": "2024-02-15", "close": 516.0, "volume": null}, {"date": "2024-02-16", "close": 516.0, "volume": null}, {"date": "2024-02-20", "close": 516.0, "volume": null}, {"date": "2024-02-21", "close": 516.0, "volume": 2.0}, {"date": "2024-02-22", "close": 516.0, "volume": 2.0}, {"date": "2024-02-23", "close": 516.0, "volume": 2.0}, {"date": "2024-02-26", "close": 519.0, "volume": 111.0}, {"date": "2024-02-27", "close": 527.0, "volume": 244.0}, {"date": "2024-02-28", "close": 527.5, "volume": 32.0}, {"date": "2024-02-29", "close": 527.5, "volume": 418.0}, {"date": "2024-03-01", "close": 531.0, "volume": 265.0}, {"date": "2024-03-04", "close": 531.5, "volume": 301.0}, {"date": "2024-03-05", "close": 531.5, "volume": null}, {"date": "2024-03-06", "close": 531.5, "volume": null}, {"date": "2024-03-07", "close": 531.5, "volume": 3.0}, {"date": "2024-03-08", "close": 534.5, "volume": 29.0}, {"date": "2024-03-11", "close": 534.5, "volume": null}, {"date": "2024-03-12", "close": 530.5, "volume": 19.0}, {"date": "2024-03-13", "close": 530.5, "volume": null}, {"date": "2024-03-14", "close": 530.5, "volume": null}, {"date": "2024-03-15", "close": 530.5, "volume": null}, {"date": "2024-03-18", "close": 532.0, "volume": 2.0}, {"date": "2024-03-19", "close": 532.0, "volume": 4.0}, {"date": "2024-03-20", "close": 532.0, "volume": null}, {"date": "2024-03-21", "close": 531.5, "volume": 2.0}, {"date": "2024-03-22", "close": 531.0, "volume": 12.0}, {"date": "2024-03-25", "close": 531.0, "volume": 18.0}, {"date": "2024-03-26", "close": 531.0, "volume": 4.0}, {"date": "2024-03-27", "close": 531.0, "volume": null}, {"date": "2024-03-28", "close": 531.0, "volume": null}, {"date": "2024-04-01", "close": 531.0, "volume": null}, {"date": "2024-04-02", "close": 531.0, "volume": null}, {"date": "2024-04-03", "close": 531.0, "volume": null}, {"date": "2024-04-04", "close": 530.5, "volume": 8.0}, {"date": "2024-04-05", "close": 532.0, "volume": 2.0}, {"date": "2024-04-08", "close": 531.5, "volume": 10.0}, {"date": "2024-04-09", "close": 532.0, "volume": 2.0}, {"date": "2024-04-10", "close": 532.0, "volume": 2.0}, {"date": "2024-04-11", "close": 532.0, "volume": 2.0}, {"date": "2024-04-12", "close": 531.5, "volume": 2.0}, {"date": "2024-04-15", "close": 532.0, "volume": 2.0}, {"date": "2024-04-16", "close": 531.0, "volume": 2.0}, {"date": "2024-04-17", "close": 531.0, "volume": 2.0}, {"date": "2024-04-18", "close": 531.0, "volume": 2.0}, {"date": "2024-04-19", "close": 531.0, "volume": 2.0}, {"date": "2024-04-22", "close": 531.0, "volume": 2.0}, {"date": "2024-04-23", "close": 531.0, "volume": 2.0}, {"date": "2024-04-24", "close": 531.5, "volume": 2.0}, {"date": "2024-04-25", "close": 519.0, "volume": 106.0}, {"date": "2024-04-26", "close": 519.0, "volume": null}, {"date": "2024-04-29", "close": 519.0, "volume": null}, {"date": "2024-04-30", "close": 519.0, "volume": null}, {"date": "2024-05-01", "close": 519.0, "volume": null}, {"date": "2024-05-02", "close": 519.0, "volume": null}, {"date": "2024-05-03", "close": 519.0, "volume": null}, {"date": "2024-05-06", "close": 525.5, "volume": 2.0}, {"date": "2024-05-07", "close": 526.5, "volume": 2.0}, {"date": "2024-05-08", "close": 525.5, "volume": 2.0}, {"date": "2024-05-09", "close": 525.5, "volume": 2.0}, {"date": "2024-05-10", "close": 525.5, "volume": 2.0}, {"date": "2024-05-13", "close": 525.5, "volume": 2.0}, {"date": "2024-05-14", "close": 530.0, "volume": 2.0}, {"date": "2024-05-15", "close": 530.0, "volume": null}, {"date": "2024-05-16", "close": 530.0, "volume": null}, {"date": "2024-05-17", "close": 525.5, "volume": 2.0}, {"date": "2024-05-20", "close": 525.5, "volume": 2.0}, {"date": "2024-05-21", "close": 525.5, "volume": 2.0}, {"date": "2024-05-22", "close": 525.5, "volume": 2.0}, {"date": "2024-05-23", "close": 525.5, "volume": null}, {"date": "2024-05-24", "close": 525.5, "volume": null}, {"date": "2024-05-28", "close": 525.5, "volume": null}, {"date": "2024-05-29", "close": 525.5, "volume": null}, {"date": "2024-05-30", "close": 540.0, "volume": 41.0}, {"date": "2024-05-31", "close": 598.0, "volume": 665.0}, {"date": "2024-06-03", "close": 550.5, "volume": 187.0}, {"date": "2024-06-04", "close": 551.0, "volume": 113.0}, {"date": "2024-06-05", "close": 551.5, "volume": 61.0}, {"date": "2024-06-06", "close": 554.0, "volume": 68.0}, {"date": "2024-06-07", "close": 575.0, "volume": 231.0}, {"date": "2024-06-10", "close": 572.5, "volume": 4.0}, {"date": "2024-06-11", "close": 587.5, "volume": 25.0}, {"date": "2024-06-12", "close": 587.5, "volume": null}, {"date": "2024-06-13", "close": 556.5, "volume": 11.0}, {"date": "2024-06-14", "close": 552.5, "volume": 9.0}, {"date": "2024-06-17", "close": 552.5, "volume": null}, {"date": "2024-06-18", "close": 597.5, "volume": 16.0}, {"date": "2024-06-20", "close": 600.0, "volume": 30.0}, {"date": "2024-06-21", "close": 579.0, "volume": 2.0}, {"date": "2024-06-24", "close": 579.0, "volume": null}, {"date": "2024-06-25", "close": 583.5, "volume": 4.0}, {"date": "2024-06-26", "close": 583.5, "volume": null}, {"date": "2024-06-27", "close": 583.5, "volume": null}, {"date": "2024-06-28", "close": 583.5, "volume": null}, {"date": "2024-07-01", "close": 583.5, "volume": null}, {"date": "2024-07-02", "close": 575.0, "volume": 14.0}, {"date": "2024-07-03", "close": 575.0, "volume": null}, {"date": "2024-07-05", "close": 572.0, "volume": 10.0}, {"date": "2024-07-08", "close": 572.0, "volume": null}, {"date": "2024-07-09", "close": 572.0, "volume": null}, {"date": "2024-07-10", "close": 572.0, "volume": null}, {"date": "2024-07-11", "close": 572.0, "volume": null}, {"date": "2024-07-12", "close": 559.0, "volume": 4.0}, {"date": "2024-07-15", "close": 559.0, "volume": null}, {"date": "2024-07-16", "close": 580.5, "volume": 22.0}, {"date": "2024-07-17", "close": 580.5, "volume": null}, {"date": "2024-07-18", "close": 580.5, "volume": null}, {"date": "2024-07-19", "close": 580.5, "volume": null}, {"date": "2024-07-22", "close": 580.5, "volume": null}, {"date": "2024-07-23", "close": 551.5, "volume": 50.0}, {"date": "2024-07-24", "close": 551.5, "volume": null}, {"date": "2024-07-25", "close": 557.5, "volume": 3.0}, {"date": "2024-07-26", "close": 552.0, "volume": 12.0}, {"date": "2024-07-29", "close": 551.5, "volume": 2.0}, {"date": "2024-07-30", "close": 551.5, "volume": null}, {"date": "2024-07-31", "close": 551.5, "volume": null}, {"date": "2024-08-01", "close": 551.5, "volume": null}, {"date": "2024-08-02", "close": 551.5, "volume": null}, {"date": "2024-08-05", "close": 551.5, "volume": null}, {"date": "2024-08-06", "close": 552.0, "volume": 3.0}, {"date": "2024-08-07", "close": 552.0, "volume": 2.0}, {"date": "2024-08-08", "close": 551.5, "volume": 2.0}, {"date": "2024-08-09", "close": 552.0, "volume": 6.0}, {"date": "2024-08-12", "close": 552.0, "volume": null}, {"date": "2024-08-13", "close": 551.5, "volume": 25.0}, {"date": "2024-08-14", "close": 559.0, "volume": 16.0}, {"date": "2024-08-15", "close": 554.755, "volume": 25.0}, {"date": "2024-08-16", "close": 554.755, "volume": null}, {"date": "2024-08-19", "close": 554.125, "volume": 4.0}, {"date": "2024-08-20", "close": 542.5, "volume": 102.0}, {"date": "2024-08-21", "close": 545.5, "volume": 12.0}, {"date": "2024-08-22", "close": 545.5, "volume": null}, {"date": "2024-08-23", "close": 525.0, "volume": 24.0}, {"date": "2024-08-26", "close": 543.5, "volume": 13.0}, {"date": "2024-08-27", "close": 537.5, "volume": 100.0}, {"date": "2024-08-28", "close": 537.505, "volume": 11.0}, {"date": "2024-08-29", "close": 537.505, "volume": null}, {"date": "2024-08-30", "close": 538.0, "volume": 9.0}, {"date": "2024-09-03", "close": 550.0, "volume": 276.0}, {"date": "2024-09-04", "close": 550.0, "volume": null}, {"date": "2024-09-05", "close": 552.5, "volume": 41.0}, {"date": "2024-09-06", "close": 552.5, "volume": 9.0}, {"date": "2024-09-09", "close": 525.5, "volume": 27.0}, {"date": "2024-09-10", "close": 525.5, "volume": null}, {"date": "2024-09-11", "close": 525.5, "volume": null}, {"date": "2024-09-12", "close": 525.5, "volume": null}, {"date": "2024-09-13", "close": 525.5, "volume": null}, {"date": "2024-09-16", "close": 549.5, "volume": 9.0}, {"date": "2024-09-17", "close": 549.5, "volume": null}, {"date": "2024-09-18", "close": 549.5, "volume": null}, {"date": "2024-09-19", "close": 549.5, "volume": null}, {"date": "2024-09-20", "close": 540.5, "volume": 20.0}, {"date": "2024-09-23", "close": 536.0, "volume": 8.0}, {"date": "2024-09-24", "close": 536.0, "volume": null}, {"date": "2024-09-25", "close": 536.0, "volume": null}, {"date": "2024-09-26", "close": 536.0, "volume": null}, {"date": "2024-09-27", "close": 536.0, "volume": null}, {"date": "2024-09-30", "close": 536.0, "volume": null}, {"date": "2024-10-01", "close": 536.0, "volume": null}, {"date": "2024-10-02", "close": 536.0, "volume": null}, {"date": "2024-10-03", "close": 536.0, "volume": null}, {"date": "2024-10-04", "close": 552.5, "volume": 73.0}, {"date": "2024-10-07", "close": 552.5, "volume": null}, {"date": "2024-10-08", "close": 552.5, "volume": null}, {"date": "2024-10-09", "close": 552.5, "volume": 24.0}, {"date": "2024-10-10", "close": 552.5, "volume": null}, {"date": "2024-10-11", "close": 552.5, "volume": null}, {"date": "2024-10-14", "close": 557.0, "volume": 82.0}, {"date": "2024-10-15", "close": 557.0, "volume": null}, {"date": "2024-10-16", "close": 557.0, "volume": null}, {"date": "2024-10-17", "close": 557.0, "volume": null}, {"date": "2024-10-18", "close": 557.0, "volume": null}, {"date": "2024-10-21", "close": 557.0, "volume": null}, {"date": "2024-10-22", "close": 557.0, "volume": null}, {"date": "2024-10-23", "close": 557.0, "volume": null}, {"date": "2024-10-24", "close": 559.5, "volume": 2.0}, {"date": "2024-10-25", "close": 559.5, "volume": null}, {"date": "2024-10-28", "close": 559.5, "volume": null}, {"date": "2024-10-29", "close": 559.5, "volume": null}, {"date": "2024-10-30", "close": 559.5, "volume": null}, {"date": "2024-10-31", "close": 559.5, "volume": null}, {"date": "2024-11-01", "close": 559.5, "volume": null}, {"date": "2024-11-04", "close": 559.5, "volume": null}, {"date": "2024-11-05", "close": 555.0, "volume": 2.0}, {"date": "2024-11-06", "close": 555.0, "volume": null}, {"date": "2024-11-07", "close": 555.0, "volume": null}, {"date": "2024-11-08", "close": 555.0, "volume": null}, {"date": "2024-11-11", "close": 555.0, "volume": null}, {"date": "2024-11-12", "close": 547.0, "volume": 10.0}, {"date": "2024-11-13", "close": 547.0, "volume": null}, {"date": "2024-11-14", "close": 547.0, "volume": null}, {"date": "2024-11-15", "close": 547.0, "volume": null}, {"date": "2024-11-18", "close": 547.0, "volume": null}, {"date": "2024-11-19", "close": 547.0, "volume": null}, {"date": "2024-11-20", "close": 547.0, "volume": null}, {"date": "2024-11-21", "close": 548.66, "volume": 3.0}, {"date": "2024-11-22", "close": 548.66, "volume": null}, {"date": "2024-11-25", "close": 548.66, "volume": null}, {"date": "2024-11-26", "close": 548.66, "volume": null}, {"date": "2024-11-27", "close": 548.66, "volume": null}, {"date": "2024-11-29", "close": 548.66, "volume": null}, {"date": "2024-12-02", "close": 548.66, "volume": null}, {"date": "2024-12-03", "close": 548.66, "volume": null}, {"date": "2024-12-04", "close": 548.66, "volume": null}, {"date": "2024-12-05", "close": 548.66, "volume": null}, {"date": "2024-12-06", "close": 554.5, "volume": 3.0}, {"date": "2024-12-09", "close": 562.0, "volume": 8.0}, {"date": "2024-12-10", "close": 564.5, "volume": 2.0}, {"date": "2024-12-11", "close": 564.5, "volume": null}, {"date": "2024-12-12", "close": 564.5, "volume": null}, {"date": "2024-12-13", "close": 564.5, "volume": null}, {"date": "2024-12-16", "close": 564.5, "volume": null}, {"date": "2024-12-17", "close": 569.5, "volume": 2.0}, {"date": "2024-12-18", "close": 569.5, "volume": null}, {"date": "2024-12-19", "close": 569.5, "volume": null}, {"date": "2024-12-20", "close": 569.5, "volume": null}, {"date": "2024-12-23", "close": 569.5, "volume": null}, {"date": "2024-12-24", "close": 569.5, "volume": null}, {"date": "2024-12-26", "close": 569.5, "volume": null}, {"date": "2024-12-27", "close": 569.5, "volume": null}, {"date": "2024-12-30", "close": 569.5, "volume": null}, {"date": "2024-12-31", "close": 561.0, "volume": 8.0}, {"date": "2025-01-02", "close": 561.0, "volume": null}, {"date": "2025-01-03", "close": 561.0, "volume": null}, {"date": "2025-01-06", "close": 561.0, "volume": null}, {"date": "2025-01-07", "close": 561.0, "volume": null}, {"date": "2025-01-08", "close": 561.0, "volume": null}, {"date": "2025-01-10", "close": 561.0, "volume": null}, {"date": "2025-01-13", "close": 561.0, "volume": null}, {"date": "2025-01-14", "close": 561.0, "volume": null}, {"date": "2025-01-15", "close": 579.5, "volume": 20.0}, {"date": "2025-01-16", "close": 579.5, "volume": null}, {"date": "2025-01-17", "close": 579.5, "volume": null}, {"date": "2025-01-21", "close": 579.5, "volume": null}, {"date": "2025-01-22", "close": 579.5, "volume": null}, {"date": "2025-01-23", "close": 579.5, "volume": null}, {"date": "2025-01-24", "close": 579.5, "volume": null}, {"date": "2025-01-27", "close": 579.5, "volume": null}, {"date": "2025-01-28", "close": 579.5, "volume": null}, {"date": "2025-01-29", "close": 579.5, "volume": null}, {"date": "2025-01-30", "close": 579.5, "volume": null}, {"date": "2025-01-31", "close": 579.5, "volume": null}, {"date": "2025-02-03", "close": 579.5, "volume": null}, {"date": "2025-02-04", "close": 579.5, "volume": null}, {"date": "2025-02-05", "close": 579.5, "volume": null}, {"date": "2025-02-06", "close": 579.5, "volume": null}, {"date": "2025-02-07", "close": 579.5, "volume": null}, {"date": "2025-02-10", "close": 579.5, "volume": null}, {"date": "2025-02-11", "close": 579.5, "volume": null}, {"date": "2025-02-12", "close": 579.5, "volume": null}, {"date": "2025-02-13", "close": 579.5, "volume": null}, {"date": "2025-02-14", "close": 579.5, "volume": null}, {"date": "2025-02-18", "close": 579.5, "volume": null}, {"date": "2025-02-19", "close": 579.5, "volume": null}, {"date": "2025-02-20", "close": 579.5, "volume": null}, {"date": "2025-02-21", "close": 579.5, "volume": null}, {"date": "2025-02-24", "close": 585.0, "volume": 1417.0}, {"date": "2025-02-25", "close": 561.0, "volume": 8.0}, {"date": "2025-02-26", "close": 584.5, "volume": 16.0}, {"date": "2025-02-27", "close": 584.5, "volume": null}, {"date": "2025-02-28", "close": 584.5, "volume": null}, {"date": "2025-03-03", "close": 505.0, "volume": 6.0}, {"date": "2025-03-04", "close": 505.0, "volume": null}, {"date": "2025-03-05", "close": 505.0, "volume": null}, {"date": "2025-03-06", "close": 505.0, "volume": null}, {"date": "2025-03-07", "close": 750.0, "volume": 2.0}, {"date": "2025-03-10", "close": 750.0, "volume": null}, {"date": "2025-03-11", "close": 750.0, "volume": null}, {"date": "2025-03-12", "close": 750.0, "volume": null}, {"date": "2025-03-13", "close": 750.0, "volume": null}, {"date": "2025-03-14", "close": 750.0, "volume": null}, {"date": "2025-03-17", "close": 750.0, "volume": null}, {"date": "2025-03-18", "close": 750.0, "volume": null}, {"date": "2025-03-19", "close": 750.0, "volume": null}, {"date": "2025-03-20", "close": 750.0, "volume": null}, {"date": "2025-03-21", "close": 750.0, "volume": null}, {"date": "2025-03-24", "close": 750.0, "volume": null}, {"date": "2025-03-25", "close": 750.0, "volume": null}, {"date": "2025-03-26", "close": 750.0, "volume": null}, {"date": "2025-03-27", "close": 450.0, "volume": 7.0}, {"date": "2025-03-28", "close": 450.0, "volume": null}, {"date": "2025-03-31", "close": 450.0, "volume": null}, {"date": "2025-04-01", "close": 450.0, "volume": null}, {"date": "2025-04-02", "close": 450.0, "volume": null}, {"date": "2025-04-03", "close": 450.0, "volume": null}, {"date": "2025-04-04", "close": 450.0, "volume": null}, {"date": "2025-04-07", "close": 450.0, "volume": null}, {"date": "2025-04-08", "close": 450.0, "volume": null}, {"date": "2025-04-09", "close": 450.0, "volume": null}, {"date": "2025-04-10", "close": 450.0, "volume": null}, {"date": "2025-04-11", "close": 450.0, "volume": null}, {"date": "2025-04-14", "close": 350.0, "volume": 5.0}, {"date": "2025-04-15", "close": 300.0, "volume": 10.0}, {"date": "2025-04-16", "close": 350.0, "volume": 7.0}, {"date": "2025-04-17", "close": 350.0, "volume": null}, {"date": "2025-04-21", "close": 350.0, "volume": null}, {"date": "2025-04-22", "close": 267.5, "volume": 4.0}, {"date": "2025-04-23", "close": 267.5, "volume": null}, {"date": "2025-04-24", "close": 267.5, "volume": null}, {"date": "2025-04-25", "close": 267.5, "volume": null}, {"date": "2025-04-28", "close": 250.5, "volume": 2.0}, {"date": "2025-04-29", "close": 250.5, "volume": null}, {"date": "2025-04-30", "close": 321.5, "volume": 1309.0}, {"date": "2025-05-01", "close": 503.5, "volume": 9287.0}, {"date": "2025-05-02", "close": 402.0, "volume": 1931.0}, {"date": "2025-05-05", "close": 360.0, "volume": 741.0}, {"date": "2025-05-06", "close": 275.0, "volume": 1436.0}, {"date": "2025-05-07", "close": 299.8, "volume": 333.0}, {"date": "2025-05-08", "close": 307.5, "volume": 578.0}, {"date": "2025-05-09", "close": 372.5, "volume": 840.0}, {"date": "2025-05-12", "close": 356.41, "volume": 1230.0}, {"date": "2025-05-13", "close": 328.33, "volume": 311.0}, {"date": "2025-05-14", "close": 325.0, "volume": 232.0}, {"date": "2025-05-15", "close": 331.5, "volume": 266.0}, {"date": "2025-05-16", "close": 322.5, "volume": 552.0}, {"date": "2025-05-19", "close": 315.0, "volume": 293.0}, {"date": "2025-05-20", "close": 315.0, "volume": 107.0}, {"date": "2025-05-21", "close": 307.5, "volume": 177.0}, {"date": "2025-05-22", "close": 275.0, "volume": 459.0}, {"date": "2025-05-23", "close": 278.0, "volume": 73.0}, {"date": "2025-05-27", "close": 253.5, "volume": 223.0}, {"date": "2025-05-28", "close": 228.0, "volume": 216.0}, {"date": "2025-05-29", "close": 261.0, "volume": 232.0}, {"date": "2025-05-30", "close": 271.5, "volume": 276.0}, {"date": "2025-06-02", "close": 269.5, "volume": 231.0}, {"date": "2025-06-03", "close": 265.0, "volume": 216.0}, {"date": "2025-06-04", "close": 635.5, "volume": 28718.0}, {"date": "2025-06-05", "close": 1230.0, "volume": 86825.0}, {"date": "2025-06-06", "close": 1211.0, "volume": 6392.0}, {"date": "2025-06-09", "close": 1300.0, "volume": 2598.0}, {"date": "2025-06-10", "close": 1121.0, "volume": 2484.0}, {"date": "2025-06-11", "close": 555.5, "volume": 6908.0}, {"date": "2025-06-12", "close": 1015.5, "volume": 64775.0}, {"date": "2025-06-13", "close": 721.0, "volume": 5505.0}, {"date": "2025-06-16", "close": 605.5, "volume": 3809.0}, {"date": "2025-06-17", "close": 640.5, "volume": 3331.0}, {"date": "2025-06-18", "close": 640.0, "volume": 2460.0}, {"date": "2025-06-20", "close": 721.5, "volume": 11260.0}, {"date": "2025-06-23", "close": 1000.0, "volume": 12550.0}, {"date": "2025-06-24", "close": 1333.5, "volume": 7285.0}, {"date": "2025-06-25", "close": 1199.0, "volume": 12583.0}, {"date": "2025-06-26", "close": 830.0, "volume": 4012.0}, {"date": "2025-06-27", "close": 474.0, "volume": 13685.0}, {"date": "2025-06-30", "close": 557.5, "volume": 10129.0}, {"date": "2025-07-01", "close": 517.5, "volume": 2319.0}, {"date": "2025-07-02", "close": 440.5, "volume": 5718.0}, {"date": "2025-07-03", "close": 451.0, "volume": 3923.0}, {"date": "2025-07-07", "close": 346.5, "volume": 4421.0}, {"date": "2025-07-08", "close": 314.0, "volume": 7725.0}, {"date": "2025-07-09", "close": 261.0, "volume": 7664.0}, {"date": "2025-07-10", "close": 360.0, "volume": 16523.0}, {"date": "2025-07-11", "close": 332.5, "volume": 3659.0}, {"date": "2025-07-14", "close": 316.5, "volume": 2801.0}, {"date": "2025-07-15", "close": 279.5, "volume": 2851.0}, {"date": "2025-07-16", "close": 270.0, "volume": 4284.0}, {"date": "2025-07-17", "close": 273.5, "volume": 7607.0}, {"date": "2025-07-18", "close": 271.0, "volume": 5328.0}, {"date": "2025-07-21", "close": 279.0, "volume": 8093.0}, {"date": "2025-07-22", "close": 289.0, "volume": 22268.0}, {"date": "2025-07-23", "close": 323.5, "volume": 15418.0}, {"date": "2025-07-24", "close": 423.5, "volume": 229486.0}, {"date": "2025-07-25", "close": 435.5, "volume": 19753.0}, {"date": "2025-07-28", "close": 404.0, "volume": 14405.0}, {"date": "2025-07-29", "close": 334.5, "volume": 10170.0}, {"date": "2025-07-30", "close": 339.0, "volume": 6353.0}, {"date": "2025-07-31", "close": 313.5, "volume": 4273.0}, {"date": "2025-08-01", "close": 296.5, "volume": 3469.0}, {"date": "2025-08-04", "close": 254.5, "volume": 16756.0}, {"date": "2025-08-05", "close": 247.0, "volume": 4702.0}, {"date": "2025-08-06", "close": 235.0, "volume": 4339.0}, {"date": "2025-08-07", "close": 241.5, "volume": 2575.0}, {"date": "2025-08-08", "close": 221.0, "volume": 6478.0}, {"date": "2025-08-11", "close": 224.0, "volume": 2995.0}, {"date": "2025-08-12", "close": 217.5, "volume": 2513.0}, {"date": "2025-08-13", "close": 220.0, "volume": 6528.0}, {"date": "2025-08-14", "close": 206.0, "volume": 21380.0}, {"date": "2025-08-15", "close": 200.0, "volume": 18702.0}, {"date": "2025-08-18", "close": 198.5, "volume": 3929.0}, {"date": "2025-08-19", "close": 193.0, "volume": 4957.0}, {"date": "2025-08-20", "close": 167.0, "volume": 9512.0}, {"date": "2025-08-21", "close": 139.0, "volume": 25724.0}, {"date": "2025-08-22", "close": 170.5, "volume": 712977.0}, {"date": "2025-08-25", "close": 170.0, "volume": 32743.0}, {"date": "2025-08-26", "close": 162.5, "volume": 18629.0}, {"date": "2025-08-27", "close": 151.0, "volume": 13078.0}, {"date": "2025-08-28", "close": 138.0, "volume": 10863.0}, {"date": "2025-08-29", "close": 135.5, "volume": 26373.0}, {"date": "2025-09-02", "close": 149.5, "volume": 27207.0}, {"date": "2025-09-03", "close": 149.0, "volume": 7268.0}, {"date": "2025-09-04", "close": 141.5, "volume": 7455.0}, {"date": "2025-09-05", "close": 133.5, "volume": 4878.0}, {"date": "2025-09-08", "close": 115.5, "volume": 10429.0}, {"date": "2025-09-09", "close": 122.5, "volume": 36090.0}, {"date": "2025-09-10", "close": 101.5, "volume": 32302.0}, {"date": "2025-09-11", "close": 104.0, "volume": 37526.0}, {"date": "2025-09-12", "close": 99.75, "volume": 13214.0}, {"date": "2025-09-15", "close": 92.5, "volume": 10154.0}, {"date": "2025-09-16", "close": 89.5, "volume": 6968.0}, {"date": "2025-09-17", "close": 79.5, "volume": 12839.0}, {"date": "2025-09-18", "close": 64.5, "volume": 44842.0}, {"date": "2025-09-19", "close": 63.0, "volume": 12670.0}, {"date": "2025-09-22", "close": 71.5, "volume": 33958.0}, {"date": "2025-09-23", "close": 84.0, "volume": 107608.0}, {"date": "2025-09-24", "close": 71.5, "volume": 27103.0}, {"date": "2025-09-25", "close": 72.5, "volume": 10928.0}, {"date": "2025-09-26", "close": 72.5, "volume": 16159.0}, {"date": "2025-09-29", "close": 83.5, "volume": 20237.0}, {"date": "2025-09-30", "close": 83.5, "volume": 7435.0}, {"date": "2025-10-01", "close": 86.5, "volume": 30130.0}, {"date": "2025-10-02", "close": 98.0, "volume": 28273.0}, {"date": "2025-10-03", "close": 86.5, "volume": 23204.0}, {"date": "2025-10-06", "close": 86.5, "volume": 8033.0}, {"date": "2025-10-07", "close": 79.0, "volume": 10195.0}, {"date": "2025-10-08", "close": 80.0, "volume": 3528.0}, {"date": "2025-10-09", "close": 76.5, "volume": 5423.0}, {"date": "2025-10-10", "close": 70.5, "volume": 10250.0}, {"date": "2025-10-13", "close": 70.5, "volume": 4829.0}, {"date": "2025-10-14", "close": 67.5, "volume": 13097.0}, {"date": "2025-10-15", "close": 60.5, "volume": 17992.0}, {"date": "2025-10-16", "close": 61.5, "volume": 9604.0}, {"date": "2025-10-17", "close": 57.5, "volume": 7691.0}, {"date": "2025-10-20", "close": 60.5, "volume": 4568.0}, {"date": "2025-10-21", "close": 59.5, "volume": 4173.0}, {"date": "2025-10-22", "close": 58.5, "volume": 5651.0}, {"date": "2025-10-23", "close": 60.0, "volume": 4716.0}, {"date": "2025-10-24", "close": 62.0, "volume": 6980.0}, {"date": "2025-10-27", "close": 64.0, "volume": 13174.0}, {"date": "2025-10-28", "close": 71.0, "volume": 27721.0}, {"date": "2025-10-29", "close": 71.0, "volume": 17244.0}, {"date": "2025-10-30", "close": 70.5, "volume": 21085.0}, {"date": "2025-10-31", "close": 69.5, "volume": 4613.0}, {"date": "2025-11-03", "close": 66.0, "volume": 5653.0}, {"date": "2025-11-04", "close": 63.5, "volume": 3745.0}, {"date": "2025-11-05", "close": 65.5, "volume": 3184.0}, {"date": "2025-11-06", "close": 64.0, "volume": 2903.0}, {"date": "2025-11-07", "close": 58.25, "volume": 7952.0}, {"date": "2025-11-10", "close": 59.5, "volume": 2647.0}, {"date": "2025-11-11", "close": 58.25, "volume": 1657.0}, {"date": "2025-11-12", "close": 58.5, "volume": 2210.0}, {"date": "2025-11-13", "close": 53.5, "volume": 4189.0}, {"date": "2025-11-14", "close": 53.5, "volume": 7587.0}, {"date": "2025-11-17", "close": 53.0, "volume": 3045.0}, {"date": "2025-11-18", "close": 55.5, "volume": 6391.0}, {"date": "2025-11-19", "close": 56.0, "volume": 1840.0}, {"date": "2025-11-20", "close": 52.5, "volume": 2491.0}, {"date": "2025-11-21", "close": 35.94, "volume": 37187.0}, {"date": "2025-11-24", "close": 42.14, "volume": 17966.0}, {"date": "2025-11-25", "close": 44.255, "volume": 3141.0}, {"date": "2025-11-26", "close": 48.805, "volume": 6105.0}, {"date": "2025-11-28", "close": 52.0, "volume": 6102.0}, {"date": "2025-12-01", "close": 48.265, "volume": 3445.0}, {"date": "2025-12-02", "close": 45.63, "volume": 2248.0}, {"date": "2025-12-03", "close": 49.0, "volume": 1830.0}, {"date": "2025-12-04", "close": 47.65, "volume": 2378.0}, {"date": "2025-12-05", "close": 41.95, "volume": 8173.0}, {"date": "2025-12-08", "close": 43.2, "volume": 4276.0}, {"date": "2025-12-09", "close": 43.79, "volume": 2368.0}, {"date": "2025-12-10", "close": 44.64, "volume": 1500.0}, {"date": "2025-12-11", "close": 43.1, "volume": 1173.0}, {"date": "2025-12-12", "close": 42.44, "volume": 1123.0}, {"date": "2025-12-15", "close": 38.145, "volume": 2055.0}, {"date": "2025-12-16", "close": 39.175, "volume": 3236.0}, {"date": "2025-12-17", "close": 38.955, "volume": 1331.0}, {"date": "2025-12-18", "close": 40.495, "volume": 2591.0}, {"date": "2025-12-19", "close": 39.5, "volume": 1157.0}, {"date": "2025-12-22", "close": 38.065, "volume": 1167.0}, {"date": "2025-12-23", "close": 36.9, "volume": 1489.0}, {"date": "2025-12-24", "close": 35.4, "volume": 2862.0}, {"date": "2025-12-26", "close": 32.355, "volume": 3738.0}, {"date": "2025-12-29", "close": 33.3, "volume": 3452.0}, {"date": "2025-12-30", "close": 32.2, "volume": 2912.0}, {"date": "2025-12-31", "close": 30.5, "volume": 1679.0}, {"date": "2026-01-02", "close": 32.035, "volume": 1250.0}, {"date": "2026-01-05", "close": 34.145, "volume": 832.0}, {"date": "2026-01-06", "close": 33.255, "volume": 827.0}, {"date": "2026-01-07", "close": 46.98, "volume": 16055.0}, {"date": "2026-01-08", "close": 41.005, "volume": 4007.0}, {"date": "2026-01-09", "close": 36.305, "volume": 4036.0}, {"date": "2026-01-12", "close": 38.505, "volume": 2479.0}, {"date": "2026-01-13", "close": 37.945, "volume": 1616.0}, {"date": "2026-01-14", "close": 37.5, "volume": 1155.0}, {"date": "2026-01-15", "close": 38.95, "volume": 1012.0}, {"date": "2026-01-16", "close": 38.455, "volume": 1218.0}, {"date": "2026-01-20", "close": 36.5, "volume": 2338.0}, {"date": "2026-01-21", "close": 35.775, "volume": 1010.0}, {"date": "2026-01-22", "close": 38.5, "volume": 1421.0}, {"date": "2026-01-23", "close": 38.655, "volume": 627.0}, {"date": "2026-01-26", "close": 35.115, "volume": 1022.0}, {"date": "2026-01-27", "close": 32.73, "volume": 3816.0}, {"date": "2026-01-28", "close": 30.5, "volume": 2188.0}, {"date": "2026-01-29", "close": 29.515, "volume": 1934.0}, {"date": "2026-01-30", "close": 27.51, "volume": 1533.0}, {"date": "2026-02-02", "close": 28.555, "volume": 98321.0}, {"date": "2026-02-03", "close": 53.5, "volume": 1750389.0}, {"date": "2026-02-04", "close": 71.5, "volume": 2009756.0}, {"date": "2026-02-05", "close": 102.5, "volume": 1561740.0}, {"date": "2026-02-06", "close": 92.0, "volume": 975644.0}, {"date": "2026-02-09", "close": 72.5, "volume": 1513594.0}, {"date": "2026-02-10", "close": 63.0, "volume": 207830.0}, {"date": "2026-02-11", "close": 29.86, "volume": 343542.0}, {"date": "2026-02-12", "close": 24.255, "volume": 127245.0}, {"date": "2026-02-13", "close": 18.8, "volume": 132613.0}, {"date": "2026-02-17", "close": 12.81, "volume": 276263.0}, {"date": "2026-02-18", "close": 12.245, "volume": 172780.0}, {"date": "2026-02-19", "close": 11.915, "volume": 508732.0}, {"date": "2026-02-20", "close": 11.45, "volume": 139200.0}, {"date": "2026-02-23", "close": 11.83, "volume": 81994.0}, {"date": "2026-02-24", "close": 11.615, "volume": 63175.0}, {"date": "2026-02-25", "close": 11.945, "volume": 34798.0}, {"date": "2026-02-26", "close": 11.495, "volume": 38843.0}, {"date": "2026-02-27", "close": 12.65, "volume": 86756.0}, {"date": "2026-03-02", "close": 12.125, "volume": 21262.0}, {"date": "2026-03-03", "close": 11.51, "volume": 29782.0}, {"date": "2026-03-04", "close": 12.35, "volume": 20141.0}, {"date": "2026-03-05", "close": 13.05, "volume": 45358.0}, {"date": "2026-03-06", "close": 11.61, "volume": 22187.0}, {"date": "2026-03-09", "close": 11.675, "volume": 18985.0}, {"date": "2026-03-10", "close": 12.1, "volume": 36735.0}, {"date": "2026-03-11", "close": 12.745, "volume": 62760.0}, {"date": "2026-03-12", "close": 11.9, "volume": 43097.0}, {"date": "2026-03-13", "close": 11.65, "volume": 32445.0}, {"date": "2026-03-16", "close": 11.79, "volume": 20489.0}, {"date": "2026-03-17", "close": 11.5, "volume": 62214.0}, {"date": "2026-03-18", "close": 10.61, "volume": 40242.0}, {"date": "2026-03-19", "close": 10.035, "volume": 47247.0}, {"date": "2026-03-20", "close": 10.6, "volume": 32649.0}, {"date": "2026-03-23", "close": 10.59, "volume": 16084.0}, {"date": "2026-03-24", "close": 10.115, "volume": 14953.0}, {"date": "2026-03-25", "close": 9.785, "volume": 13673.0}, {"date": "2026-03-26", "close": 9.755, "volume": 12766.0}, {"date": "2026-03-27", "close": 9.375, "volume": 30442.0}, {"date": "2026-03-30", "close": 8.85, "volume": 17374.0}, {"date": "2026-03-31", "close": 8.595, "volume": 35781.0}, {"date": "2026-04-01", "close": 8.55, "volume": 9491.0}, {"date": "2026-04-02", "close": 8.75, "volume": 10217.0}, {"date": "2026-04-06", "close": 9.33, "volume": 31515.0}, {"date": "2026-04-07", "close": 9.225, "volume": 14603.0}, {"date": "2026-04-08", "close": 9.2, "volume": 54204.0}, {"date": "2026-04-09", "close": 10.3, "volume": 57896.0}, {"date": "2026-04-10", "close": 9.375, "volume": 32432.0}, {"date": "2026-04-13", "close": 9.0, "volume": 20925.0}, {"date": "2026-04-14", "close": 8.99, "volume": 407995.0}, {"date": "2026-04-15", "close": 9.28, "volume": 2142080.0}, {"date": "2026-04-16", "close": 11.5, "volume": 311141.0}, {"date": "2026-04-17", "close": 10.955, "volume": 78551.0}, {"date": "2026-04-20", "close": 10.755, "volume": 36128.0}, {"date": "2026-04-21", "close": 10.315, "volume": 43773.0}, {"date": "2026-04-22", "close": 10.93, "volume": 13909.0}, {"date": "2026-04-23", "close": 9.985, "volume": 26776.0}, {"date": "2026-04-24", "close": 9.91, "volume": 13024.0}, {"date": "2026-04-27", "close": 10.125, "volume": 16400.0}, {"date": "2026-04-28", "close": 10.195, "volume": 18343.0}, {"date": "2026-04-29", "close": 10.22, "volume": 16331.0}, {"date": "2026-04-30", "close": 10.205, "volume": 12296.0}, {"date": "2026-05-01", "close": 10.26, "volume": 20505.0}, {"date": "2026-05-04", "close": 10.655, "volume": 11353.0}, {"date": "2026-05-05", "close": 10.4, "volume": 7119.0}, {"date": "2026-05-06", "close": 10.25, "volume": 13285.0}, {"date": "2026-05-07", "close": 10.025, "volume": 9462.0}, {"date": "2026-05-08", "close": 10.14, "volume": 14611.0}, {"date": "2026-05-11", "close": 10.25, "volume": 12939.0}, {"date": "2026-05-12", "close": 9.575, "volume": 13929.0}, {"date": "2026-05-13", "close": 9.25, "volume": 12838.0}, {"date": "2026-05-14", "close": 9.2, "volume": 10586.0}, {"date": "2026-05-15", "close": 9.0, "volume": 15604.0}, {"date": "2026-05-18", "close": 9.355, "volume": 24570.0}, {"date": "2026-05-19", "close": 9.5, "volume": 11933.0}, {"date": "2026-05-20", "close": 9.39, "volume": 617359.0}, {"date": "2026-05-21", "close": 12.3, "volume": 6443244.0}, {"date": "2026-05-22", "close": 8.47, "volume": 528971.0}, {"date": "2026-05-26", "close": 8.195, "volume": 118979.0}, {"date": "2026-05-27", "close": 9.0, "volume": 169865.0}, {"date": "2026-05-28", "close": 9.0, "volume": 72038.0}, {"date": "2026-05-29", "close": 8.2, "volume": 88081.0}, {"date": "2026-06-01", "close": 9.005, "volume": 152837.0}, {"date": "2026-06-02", "close": 9.75, "volume": 204673.0}, {"date": "2026-06-03", "close": 7.585, "volume": 172517.0}, {"date": "2026-06-04", "close": 7.56, "volume": 54143.0}, {"date": "2026-06-05", "close": 7.11, "volume": 56030.0}, {"date": "2026-06-08", "close": 7.05, "volume": 51052.0}, {"date": "2026-06-09", "close": 6.62, "volume": 28731.0}, {"date": "2026-06-10", "close": 6.875, "volume": 57376.0}, {"date": "2026-06-11", "close": 6.8, "volume": 25805.0}, {"date": "2026-06-12", "close": 6.1, "volume": 51024.0}, {"date": "2026-06-15", "close": 6.005, "volume": 34762.0}, {"date": "2026-06-16", "close": 5.69, "volume": 37796.0}, {"date": "2026-06-17", "close": 6.1, "volume": 24825.0}, {"date": "2026-06-18", "close": 5.96, "volume": 18973.0}, {"date": "2026-06-22", "close": 5.67, "volume": 26395.0}, {"date": "2026-06-23", "close": 5.55, "volume": 21987.0}, {"date": "2026-06-24", "close": 5.155, "volume": 25530.0}, {"date": "2026-06-25", "close": 4.95, "volume": 18293.0}, {"date": "2026-06-26", "close": 5.285, "volume": 16372.0}, {"date": "2026-06-29", "close": 5.375, "volume": 29017.0}, {"date": "2026-06-30", "close": 5.52, "volume": 1329363.0}, {"date": "2026-07-01", "close": 5.74, "volume": 828252.0}, {"date": "2026-07-02", "close": 7.125, "volume": 10503614.0}, {"date": "2026-07-06", "close": 7.13, "volume": 1177641.0}, {"date": "2026-07-07", "close": 6.475, "volume": 237876.0}, {"date": "2026-07-08", "close": 6.15, "volume": 131505.0}, {"date": "2026-07-09", "close": 6.15, "volume": 74650.0}, {"date": "2026-07-10", "close": 5.72, "volume": 63593.0}, {"date": "2026-07-13", "close": 5.42, "volume": 71073.0}, {"date": "2026-07-14", "close": 5.175, "volume": 57861.0}, {"date": "2026-07-15", "close": 5.725, "volume": 2145756.0}, {"date": "2026-07-16", "close": 7.385, "volume": 11562932.0}, {"date": "2026-07-17", "close": 6.15, "volume": 521247.0}, {"date": "2026-07-20", "close": 5.705, "volume": 176997.0}, {"date": "2026-07-21", "close": 5.985, "volume": 141406.0}, {"date": "2026-07-22", "close": 6.1, "volume": 103745.0}, {"date": "2026-07-23", "close": 5.935, "volume": 41821.0}, {"date": "2026-07-24", "close": 5.545, "volume": 60388.0}, {"date": "2026-07-27", "close": 5.145, "volume": 79653.0}, {"date": "2026-07-28", "close": 5.22, "volume": 31516.0}, {"date": "2026-07-29", "close": 5.29, "volume": 36480.0}, {"date": "2026-07-30", "close": 5.105, "volume": 36025.0}, {"date": "2026-07-31", "close": 5.15, "volume": 92691.0}, {"date": "2026-08-03", "close": 5.685, "volume": 441182.0}, {"date": "2026-08-04", "close": 5.91, "volume": 98093.0}, {"date": "2026-08-05", "close": 5.25, "volume": 55689.0}, {"date": "2026-08-06", "close": 4.945, "volume": 42825.0}, {"date": "2026-08-07", "close": 5.15, "volume": 50441.0}, {"date": "2026-08-10", "close": 5.85, "volume": 131147.0}, {"date": "2026-08-11", "close": 5.575, "volume": 51731.0}, {"date": "2026-08-12", "close": 5.425, "volume": 23285.0}, {"date": "2026-08-13", "close": 7.495, "volume": 11146918.0}, {"date": "2026-08-14", "close": 7.0, "volume": 266981.0}, {"date": "2026-08-17", "close": 7.07, "volume": 82030.0}, {"date": "2026-08-18", "close": 6.5, "volume": 77062.0}, {"date": "2026-08-19", "close": 5.585, "volume": 94090.0}, {"date": "2026-08-20", "close": 5.63, "volume": 71548.0}, {"date": "2026-08-21", "close": 5.16, "volume": 117361.0}, {"date": "2026-08-24", "close": 4.67, "volume": 83117.0}, {"date": "2026-08-25", "close": 4.61, "volume": 73212.0}, {"date": "2026-08-26", "close": 4.41, "volume": 49387.0}, {"date": "2026-08-27", "close": 4.4, "volume": 52080.0}, {"date": "2026-08-28", "close": 4.23, "volume": 40518.0}, {"date": "2026-08-31", "close": 3.86, "volume": 51651.0}, {"date": "2026-09-01", "close": 3.645, "volume": 53452.0}, {"date": "2026-09-02", "close": 3.84, "volume": 31795.0}, {"date": "2026-09-03", "close": 3.7, "volume": 22527.0}, {"date": "2026-09-04", "close": 3.71, "volume": 23255.0}, {"date": "2026-09-08", "close": 3.62, "volume": 26298.0}, {"date": "2026-09-09", "close": 3.48, "volume": 20835.0}, {"date": "2026-09-10", "close": 3.63, "volume": 20175.0}, {"date": "2026-09-11", "close": 3.47, "volume": 31463.0}, {"date": "2026-09-14", "close": 3.52, "volume": 38007.0}, {"date": "2026-09-15", "close": 3.51, "volume": 14256.0}, {"date": "2026-09-16", "close": 3.33, "volume": 15696.0}, {"date": "2026-09-17", "close": 3.39, "volume": 8873.0}, {"date": "2026-09-18", "close": 3.48, "volume": 23256.0}], "refreshing": true}