{"ticker": "MLEC", "overview": {"name": "Moolec Science SA - Ordinary Shares", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "MLEC", "has_prices": true, "as_of": "2026-09-18", "last": 6.1, "prev_close": 6.23, "change": -0.13000000000000078, "change_pct": -0.020866773675762562, "session_volume": 3914.0, "vwap_5": 6.857834228173212, "vwap_20": 6.9341877842247674, "vwap_60": 7.4610745410744075, "vwap_250": 9.367486308038217, "high_52w": 17.1, "low_52w": 3.3688, "avg_volume_20": 22417.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001683168-26-002746", "src": "13DG", "ticker": "MLEC", "cik": "1937737", "company": "Moolec Science SA", "company_raw": "Moolec Science SA", "who": "Agriculture Investment Group Corp.", "who_key": "Agriculture Investment Group Corp.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Agriculture Investment Group Corp. adjusts its stake in MLEC (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/2090122/0001683168-26-002746-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300403}, {"id": "13DG-0001683168-26-002703", "src": "13DG", "ticker": "MLEC", "cik": "1937737", "company": "Moolec Science SA", "company_raw": "Moolec Science SA", "who": "Agriculture Investment Group Corp.", "who_key": "Agriculture Investment Group Corp.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Agriculture Investment Group Corp. takes an activist stake in MLEC \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/2090122/0001683168-26-002703-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301843}], "recent_buys": [], "institutional": [{"id": "13DG-0001683168-26-002746", "src": "13DG", "ticker": "MLEC", "cik": "1937737", "company": "Moolec Science SA", "company_raw": "Moolec Science SA", "who": "Agriculture Investment Group Corp.", "who_key": "Agriculture Investment Group Corp.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Agriculture Investment Group Corp. adjusts its stake in MLEC (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/2090122/0001683168-26-002746-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300403}, {"id": "13DG-0001683168-26-002703", "src": "13DG", "ticker": "MLEC", "cik": "1937737", "company": "Moolec Science SA", "company_raw": "Moolec Science SA", "who": "Agriculture Investment Group Corp.", "who_key": "Agriculture Investment Group Corp.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Agriculture Investment Group Corp. takes an activist stake in MLEC \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/2090122/0001683168-26-002703-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301843}], "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": "Moolec Science SA - Warrant", "new_value": "Moolec Science SA", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001937737", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001937737", "applied": 1, "detected_at": "2026-10-26T02:17:04.948750"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "MLEC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-03-02", "close": 1471.4264, "volume": 67.0}, {"date": "2021-03-03", "close": 1477.4261, "volume": 364.0}, {"date": "2021-03-04", "close": 1477.4261, "volume": 111.0}, {"date": "2021-03-05", "close": 1469.9265, "volume": 93.0}, {"date": "2021-03-08", "close": 1469.9265, "volume": 289.0}, {"date": "2021-03-09", "close": 1469.9265, "volume": 203.0}, {"date": "2021-03-10", "close": 1475.9262, "volume": 1021.0}, {"date": "2021-03-11", "close": 1466.9266, "volume": 1758.0}, {"date": "2021-03-12", "close": 1459.427, "volume": 378.0}, {"date": "2021-03-15", "close": 1462.4269, "volume": 262.0}, {"date": "2021-03-16", "close": 1454.9273, "volume": 1284.0}, {"date": "2021-03-17", "close": 1468.4266, "volume": 82.0}, {"date": "2021-03-18", "close": 1460.927, "volume": 5.0}, {"date": "2021-03-19", "close": 1463.9268, "volume": 128.0}, {"date": "2021-03-22", "close": 1453.4273, "volume": 4.0}, {"date": "2021-03-23", "close": 1453.4273, "volume": 440.0}, {"date": "2021-03-24", "close": 1442.9279, "volume": 36.0}, {"date": "2021-03-25", "close": 1448.9276, "volume": 1.0}, {"date": "2021-03-26", "close": 1463.9268, "volume": 263.0}, {"date": "2021-03-29", "close": 1459.292, "volume": 195.0}, {"date": "2021-03-30", "close": 1456.4422, "volume": 17.0}, {"date": "2021-03-31", "close": 1454.9273, "volume": 468.0}, {"date": "2021-04-01", "close": 1468.4266, "volume": 13.0}, {"date": "2021-04-05", "close": 1468.4266, "volume": null}, {"date": "2021-04-06", "close": 1463.9268, "volume": 194.0}, {"date": "2021-04-07", "close": 1463.9268, "volume": null}, {"date": "2021-04-08", "close": 1469.9265, "volume": 109.0}, {"date": "2021-04-09", "close": 1483.4258, "volume": 188.0}, {"date": "2021-04-12", "close": 1480.426, "volume": 50.0}, {"date": "2021-04-13", "close": 1480.426, "volume": 4.0}, {"date": "2021-04-14", "close": 1484.9258, "volume": 147.0}, {"date": "2021-04-15", "close": 1480.426, "volume": 1.0}, {"date": "2021-04-16", "close": 1481.9259, "volume": 58.0}, {"date": "2021-04-19", "close": 1477.4261, "volume": 2.0}, {"date": "2021-04-20", "close": 1469.9265, "volume": 26.0}, {"date": "2021-04-21", "close": 1469.9265, "volume": 172.0}, {"date": "2021-04-22", "close": 1463.9268, "volume": 58.0}, {"date": "2021-04-23", "close": 1469.9265, "volume": 25.0}, {"date": "2021-04-26", "close": 1466.9266, "volume": 83.0}, {"date": "2021-04-27", "close": 1469.9265, "volume": 141.0}, {"date": "2021-04-28", "close": 1469.9265, "volume": null}, {"date": "2021-04-29", "close": 1466.9266, "volume": 369.0}, {"date": "2021-04-30", "close": 1471.4264, "volume": 160.0}, {"date": "2021-05-03", "close": 1472.9264, "volume": 10.0}, {"date": "2021-05-04", "close": 1472.9264, "volume": null}, {"date": "2021-05-05", "close": 1472.9264, "volume": null}, {"date": "2021-05-06", "close": 1463.9268, "volume": 1.0}, {"date": "2021-05-07", "close": 1463.9268, "volume": 39.0}, {"date": "2021-05-10", "close": 1471.4264, "volume": 725.0}, {"date": "2021-05-11", "close": 1461.0619, "volume": 1.0}, {"date": "2021-05-12", "close": 1460.927, "volume": 1.0}, {"date": "2021-05-13", "close": 1460.927, "volume": 3.0}, {"date": "2021-05-14", "close": 1459.427, "volume": 4.0}, {"date": "2021-05-17", "close": 1463.9268, "volume": 45.0}, {"date": "2021-05-18", "close": 1459.427, "volume": 151.0}, {"date": "2021-05-19", "close": 1454.9273, "volume": 34.0}, {"date": "2021-05-20", "close": 1454.9273, "volume": null}, {"date": "2021-05-21", "close": 1459.427, "volume": 30.0}, {"date": "2021-05-24", "close": 1459.427, "volume": null}, {"date": "2021-05-25", "close": 1459.427, "volume": null}, {"date": "2021-05-26", "close": 1463.9268, "volume": 53.0}, {"date": "2021-05-27", "close": 1454.9273, "volume": 153.0}, {"date": "2021-05-28", "close": 1460.927, "volume": 4.0}, {"date": "2021-06-01", "close": 1466.9266, "volume": 20.0}, {"date": "2021-06-02", "close": 1468.4266, "volume": 54.0}, {"date": "2021-06-03", "close": 1468.4266, "volume": null}, {"date": "2021-06-04", "close": 1468.4266, "volume": null}, {"date": "2021-06-07", "close": 1466.9266, "volume": 19.0}, {"date": "2021-06-08", "close": 1465.4267, "volume": 1.0}, {"date": "2021-06-09", "close": 1468.4266, "volume": 2.0}, {"date": "2021-06-10", "close": 1471.4264, "volume": 723.0}, {"date": "2021-06-11", "close": 1469.6265, "volume": 84.0}, {"date": "2021-06-14", "close": 1474.4263, "volume": 104.0}, {"date": "2021-06-15", "close": 1475.9262, "volume": 1320.0}, {"date": "2021-06-16", "close": 1475.4012, "volume": 2.0}, {"date": "2021-06-17", "close": 1472.9264, "volume": 50.0}, {"date": "2021-06-18", "close": 1475.3862, "volume": 3.0}, {"date": "2021-06-21", "close": 1475.3862, "volume": null}, {"date": "2021-06-22", "close": 1469.9265, "volume": 137.0}, {"date": "2021-06-23", "close": 1475.9262, "volume": 7.0}, {"date": "2021-06-24", "close": 1462.4269, "volume": 12.0}, {"date": "2021-06-25", "close": 1465.4267, "volume": 2.0}, {"date": "2021-06-28", "close": 1465.4267, "volume": 145.0}, {"date": "2021-06-29", "close": 1465.4267, "volume": null}, {"date": "2021-06-30", "close": 1465.4267, "volume": 82.0}, {"date": "2021-07-01", "close": 1466.1767, "volume": 59.0}, {"date": "2021-07-02", "close": 1472.9264, "volume": 9.0}, {"date": "2021-07-06", "close": 1472.9264, "volume": null}, {"date": "2021-07-07", "close": 1460.927, "volume": 2.0}, {"date": "2021-07-08", "close": 1460.927, "volume": null}, {"date": "2021-07-09", "close": 1462.4269, "volume": 180.0}, {"date": "2021-07-12", "close": 1468.4266, "volume": 3.0}, {"date": "2021-07-13", "close": 1468.4266, "volume": null}, {"date": "2021-07-14", "close": 1471.4264, "volume": 1424.0}, {"date": "2021-07-15", "close": 1465.4267, "volume": 126.0}, {"date": "2021-07-16", "close": 1468.4266, "volume": 32.0}, {"date": "2021-07-19", "close": 1468.4266, "volume": null}, {"date": "2021-07-20", "close": 1464.6768, "volume": 82.0}, {"date": "2021-07-21", "close": 1466.9266, "volume": 43.0}, {"date": "2021-07-22", "close": 1466.9266, "volume": 27.0}, {"date": "2021-07-23", "close": 1466.9266, "volume": null}, {"date": "2021-07-26", "close": 1457.9271, "volume": 7.0}, {"date": "2021-07-27", "close": 1457.9271, "volume": null}, {"date": "2021-07-28", "close": 1459.427, "volume": 653.0}, {"date": "2021-07-29", "close": 1462.4269, "volume": 59.0}, {"date": "2021-07-30", "close": 1468.4266, "volume": 32.0}, {"date": "2021-08-02", "close": 1469.9265, "volume": 34.0}, {"date": "2021-08-03", "close": 1469.9265, "volume": null}, {"date": "2021-08-04", "close": 1469.9265, "volume": 55.0}, {"date": "2021-08-05", "close": 1469.9265, "volume": null}, {"date": "2021-08-06", "close": 1468.4266, "volume": 16.0}, {"date": "2021-08-09", "close": 1468.4266, "volume": 22.0}, {"date": "2021-08-10", "close": 1468.4266, "volume": null}, {"date": "2021-08-11", "close": 1468.4266, "volume": 1.0}, {"date": "2021-08-12", "close": 1468.4266, "volume": null}, {"date": "2021-08-13", "close": 1462.4269, "volume": 140.0}, {"date": "2021-08-16", "close": 1460.927, "volume": 117.0}, {"date": "2021-08-17", "close": 1465.4267, "volume": 51.0}, {"date": "2021-08-18", "close": 1465.4267, "volume": null}, {"date": "2021-08-19", "close": 1465.4267, "volume": null}, {"date": "2021-08-20", "close": 1471.4264, "volume": 872.0}, {"date": "2021-08-23", "close": 1471.4264, "volume": null}, {"date": "2021-08-24", "close": 1471.4264, "volume": null}, {"date": "2021-08-25", "close": 1471.4264, "volume": 107.0}, {"date": "2021-08-26", "close": 1471.4264, "volume": 4.0}, {"date": "2021-08-27", "close": 1471.4264, "volume": 59.0}, {"date": "2021-08-30", "close": 1471.4264, "volume": null}, {"date": "2021-08-31", "close": 1471.4264, "volume": 38.0}, {"date": "2021-09-01", "close": 1471.4264, "volume": 19.0}, {"date": "2021-09-02", "close": 1469.9265, "volume": 51.0}, {"date": "2021-09-03", "close": 1469.9265, "volume": null}, {"date": "2021-09-07", "close": 1468.4266, "volume": 16.0}, {"date": "2021-09-08", "close": 1472.9264, "volume": 12.0}, {"date": "2021-09-09", "close": 1474.4263, "volume": 63.0}, {"date": "2021-09-10", "close": 1474.4263, "volume": 83.0}, {"date": "2021-09-13", "close": 1474.4263, "volume": 4.0}, {"date": "2021-09-14", "close": 1472.9264, "volume": 536.0}, {"date": "2021-09-15", "close": 1475.9262, "volume": 553.0}, {"date": "2021-09-16", "close": 1475.9262, "volume": 122.0}, {"date": "2021-09-17", "close": 1475.9262, "volume": 1.0}, {"date": "2021-09-20", "close": 1475.9262, "volume": null}, {"date": "2021-09-21", "close": 1475.9262, "volume": null}, {"date": "2021-09-22", "close": 1475.9262, "volume": null}, {"date": "2021-09-23", "close": 1472.9264, "volume": 17.0}, {"date": "2021-09-24", "close": 1472.9264, "volume": null}, {"date": "2021-09-27", "close": 1475.9262, "volume": 9.0}, {"date": "2021-09-28", "close": 1475.9262, "volume": null}, {"date": "2021-09-29", "close": 1475.9262, "volume": 56.0}, {"date": "2021-09-30", "close": 1477.4261, "volume": 71.0}, {"date": "2021-10-01", "close": 1477.4261, "volume": 37.0}, {"date": "2021-10-04", "close": 1478.9261, "volume": 6.0}, {"date": "2021-10-05", "close": 1477.4261, "volume": 45.0}, {"date": "2021-10-06", "close": 1474.4263, "volume": 1.0}, {"date": "2021-10-07", "close": 1474.4263, "volume": null}, {"date": "2021-10-08", "close": 1478.9261, "volume": 4.0}, {"date": "2021-10-11", "close": 1478.9261, "volume": null}, {"date": "2021-10-12", "close": 1475.9262, "volume": 268.0}, {"date": "2021-10-13", "close": 1474.4263, "volume": 117.0}, {"date": "2021-10-14", "close": 1474.4263, "volume": null}, {"date": "2021-10-15", "close": 1472.9264, "volume": 15.0}, {"date": "2021-10-18", "close": 1472.9264, "volume": null}, {"date": "2021-10-19", "close": 1477.4261, "volume": 485.0}, {"date": "2021-10-20", "close": 1477.4261, "volume": null}, {"date": "2021-10-21", "close": 1474.4263, "volume": 42.0}, {"date": "2021-10-22", "close": 1474.4263, "volume": 613.0}, {"date": "2021-10-25", "close": 1475.9262, "volume": 51.0}, {"date": "2021-10-26", "close": 1478.9261, "volume": 13.0}, {"date": "2021-10-27", "close": 1478.9261, "volume": null}, {"date": "2021-10-28", "close": 1478.9261, "volume": 5.0}, {"date": "2021-10-29", "close": 1478.9261, "volume": null}, {"date": "2021-11-01", "close": 1478.9261, "volume": null}, {"date": "2021-11-02", "close": 1481.9259, "volume": 6.0}, {"date": "2021-11-03", "close": 1474.4263, "volume": 2.0}, {"date": "2021-11-04", "close": 1475.9262, "volume": 2.0}, {"date": "2021-11-05", "close": 1481.9259, "volume": 14.0}, {"date": "2021-11-08", "close": 1481.9259, "volume": null}, {"date": "2021-11-09", "close": 1475.9262, "volume": 5.0}, {"date": "2021-11-10", "close": 1481.9259, "volume": 4.0}, {"date": "2021-11-11", "close": 1481.9259, "volume": null}, {"date": "2021-11-12", "close": 1481.9259, "volume": null}, {"date": "2021-11-15", "close": 1481.9259, "volume": null}, {"date": "2021-11-16", "close": 1481.9259, "volume": 21.0}, {"date": "2021-11-17", "close": 1480.426, "volume": 8.0}, {"date": "2021-11-18", "close": 1481.9259, "volume": 1.0}, {"date": "2021-11-19", "close": 1481.9259, "volume": 8.0}, {"date": "2021-11-22", "close": 1480.426, "volume": 44.0}, {"date": "2021-11-23", "close": 1478.9261, "volume": 320.0}, {"date": "2021-11-24", "close": 1477.4261, "volume": 3.0}, {"date": "2021-11-26", "close": 1477.4261, "volume": null}, {"date": "2021-11-29", "close": 1478.941, "volume": 65.0}, {"date": "2021-11-30", "close": 1478.9261, "volume": 109.0}, {"date": "2021-12-01", "close": 1478.9261, "volume": 47.0}, {"date": "2021-12-02", "close": 1477.4261, "volume": 410.0}, {"date": "2021-12-03", "close": 1477.4261, "volume": 356.0}, {"date": "2021-12-06", "close": 1477.4261, "volume": 213.0}, {"date": "2021-12-07", "close": 1480.426, "volume": 31.0}, {"date": "2021-12-08", "close": 1481.9259, "volume": 4.0}, {"date": "2021-12-09", "close": 1475.9262, "volume": 9.0}, {"date": "2021-12-10", "close": 1475.9262, "volume": 1.0}, {"date": "2021-12-13", "close": 1475.9262, "volume": 14.0}, {"date": "2021-12-14", "close": 1475.9262, "volume": null}, {"date": "2021-12-15", "close": 1477.4261, "volume": 8.0}, {"date": "2021-12-16", "close": 1480.426, "volume": 7.0}, {"date": "2021-12-17", "close": 1481.7159, "volume": 39.0}, {"date": "2021-12-20", "close": 1480.426, "volume": 1.0}, {"date": "2021-12-21", "close": 1480.426, "volume": null}, {"date": "2021-12-22", "close": 1478.9261, "volume": 106.0}, {"date": "2021-12-23", "close": 1477.4261, "volume": 64.0}, {"date": "2021-12-27", "close": 1475.9262, "volume": 6.0}, {"date": "2021-12-28", "close": 1483.4258, "volume": 23.0}, {"date": "2021-12-29", "close": 1474.4263, "volume": 33.0}, {"date": "2021-12-30", "close": 1475.9262, "volume": 31.0}, {"date": "2021-12-31", "close": 1478.9261, "volume": 54.0}, {"date": "2022-01-03", "close": 1478.9261, "volume": 48.0}, {"date": "2022-01-04", "close": 1478.9261, "volume": null}, {"date": "2022-01-05", "close": 1478.9261, "volume": null}, {"date": "2022-01-06", "close": 1477.4261, "volume": 113.0}, {"date": "2022-01-07", "close": 1479.676, "volume": 6.0}, {"date": "2022-01-10", "close": 1480.426, "volume": 45.0}, {"date": "2022-01-11", "close": 1480.426, "volume": null}, {"date": "2022-01-12", "close": 1480.426, "volume": null}, {"date": "2022-01-13", "close": 1480.426, "volume": null}, {"date": "2022-01-14", "close": 1480.426, "volume": null}, {"date": "2022-01-18", "close": 1480.426, "volume": 31.0}, {"date": "2022-01-19", "close": 1478.9261, "volume": 3.0}, {"date": "2022-01-20", "close": 1479.676, "volume": 1.0}, {"date": "2022-01-21", "close": 1478.9261, "volume": 42.0}, {"date": "2022-01-24", "close": 1477.4261, "volume": 285.0}, {"date": "2022-01-25", "close": 1480.426, "volume": 29.0}, {"date": "2022-01-26", "close": 1480.426, "volume": null}, {"date": "2022-01-27", "close": 1477.4261, "volume": 26.0}, {"date": "2022-01-28", "close": 1480.426, "volume": 52.0}, {"date": "2022-01-31", "close": 1481.1759, "volume": 158.0}, {"date": "2022-02-01", "close": 1480.426, "volume": 83.0}, {"date": "2022-02-02", "close": 1480.426, "volume": null}, {"date": "2022-02-03", "close": 1483.4258, "volume": 295.0}, {"date": "2022-02-04", "close": 1481.9259, "volume": 32.0}, {"date": "2022-02-07", "close": 1484.9258, "volume": 55.0}, {"date": "2022-02-08", "close": 1481.9259, "volume": 103.0}, {"date": "2022-02-09", "close": 1484.9258, "volume": 2.0}, {"date": "2022-02-10", "close": 1484.9258, "volume": null}, {"date": "2022-02-11", "close": 1484.9258, "volume": null}, {"date": "2022-02-14", "close": 1483.4258, "volume": 15.0}, {"date": "2022-02-15", "close": 1483.4258, "volume": null}, {"date": "2022-02-16", "close": 1483.4258, "volume": 158.0}, {"date": "2022-02-17", "close": 1481.9259, "volume": 42.0}, {"date": "2022-02-18", "close": 1481.9409, "volume": 45.0}, {"date": "2022-02-22", "close": 1481.9259, "volume": 34.0}, {"date": "2022-02-23", "close": 1483.4258, "volume": 7.0}, {"date": "2022-02-24", "close": 1483.4258, "volume": null}, {"date": "2022-02-25", "close": 1483.4258, "volume": 27.0}, {"date": "2022-02-28", "close": 1484.9258, "volume": 134.0}, {"date": "2022-03-01", "close": 1484.1758, "volume": 12.0}, {"date": "2022-03-02", "close": 1484.1758, "volume": 22.0}, {"date": "2022-03-03", "close": 1484.9258, "volume": 120.0}, {"date": "2022-03-04", "close": 1484.9258, "volume": 169.0}, {"date": "2022-03-07", "close": 1484.9258, "volume": 174.0}, {"date": "2022-03-08", "close": 1484.9258, "volume": 318.0}, {"date": "2022-03-09", "close": 1486.4257, "volume": 114.0}, {"date": "2022-03-10", "close": 1486.4257, "volume": 328.0}, {"date": "2022-03-11", "close": 1487.9256, "volume": 222.0}, {"date": "2022-03-14", "close": 1487.9256, "volume": null}, {"date": "2022-03-15", "close": 1487.9256, "volume": null}, {"date": "2022-03-16", "close": 1487.9256, "volume": null}, {"date": "2022-03-17", "close": 1486.4257, "volume": 1.0}, {"date": "2022-03-18", "close": 1485.9307, "volume": 7.0}, {"date": "2022-03-21", "close": 1487.9256, "volume": 78.0}, {"date": "2022-03-22", "close": 1487.9256, "volume": 121.0}, {"date": "2022-03-23", "close": 1486.4257, "volume": 5.0}, {"date": "2022-03-24", "close": 1486.4257, "volume": 13.0}, {"date": "2022-03-25", "close": 1486.4257, "volume": 22.0}, {"date": "2022-03-28", "close": 1486.4257, "volume": null}, {"date": "2022-03-29", "close": 1486.4257, "volume": 1.0}, {"date": "2022-03-30", "close": 1486.4257, "volume": null}, {"date": "2022-03-31", "close": 1488.6756, "volume": 487.0}, {"date": "2022-04-01", "close": 1490.9255, "volume": 408.0}, {"date": "2022-04-04", "close": 1490.9255, "volume": null}, {"date": "2022-04-05", "close": 1490.9255, "volume": 552.0}, {"date": "2022-04-06", "close": 1490.9255, "volume": 204.0}, {"date": "2022-04-07", "close": 1490.9255, "volume": null}, {"date": "2022-04-08", "close": 1490.9255, "volume": null}, {"date": "2022-04-11", "close": 1493.9253, "volume": 216.0}, {"date": "2022-04-12", "close": 1493.9253, "volume": null}, {"date": "2022-04-13", "close": 1490.9255, "volume": 5.0}, {"date": "2022-04-14", "close": 1490.9255, "volume": null}, {"date": "2022-04-18", "close": 1490.9255, "volume": null}, {"date": "2022-04-19", "close": 1490.9255, "volume": null}, {"date": "2022-04-20", "close": 1490.9255, "volume": null}, {"date": "2022-04-21", "close": 1490.9255, "volume": null}, {"date": "2022-04-22", "close": 1492.4254, "volume": 118.0}, {"date": "2022-04-25", "close": 1490.9255, "volume": 1.0}, {"date": "2022-04-26", "close": 1490.9255, "volume": 36.0}, {"date": "2022-04-27", "close": 1490.9255, "volume": null}, {"date": "2022-04-28", "close": 1490.9255, "volume": 49.0}, {"date": "2022-04-29", "close": 1490.9255, "volume": 52.0}, {"date": "2022-05-02", "close": 1492.4254, "volume": 61.0}, {"date": "2022-05-03", "close": 1492.4254, "volume": 100.0}, {"date": "2022-05-04", "close": 1492.4254, "volume": null}, {"date": "2022-05-05", "close": 1492.4254, "volume": null}, {"date": "2022-05-06", "close": 1492.4404, "volume": 145.0}, {"date": "2022-05-09", "close": 1492.4404, "volume": null}, {"date": "2022-05-10", "close": 1492.4254, "volume": 443.0}, {"date": "2022-05-11", "close": 1490.9255, "volume": 24.0}, {"date": "2022-05-12", "close": 1492.4254, "volume": 246.0}, {"date": "2022-05-13", "close": 1490.9255, "volume": 215.0}, {"date": "2022-05-16", "close": 1490.9255, "volume": 7.0}, {"date": "2022-05-17", "close": 1490.9255, "volume": 49.0}, {"date": "2022-05-18", "close": 1490.9255, "volume": 1617.0}, {"date": "2022-05-19", "close": 1492.4254, "volume": 21.0}, {"date": "2022-05-20", "close": 1492.4254, "volume": 177.0}, {"date": "2022-05-23", "close": 1493.1753, "volume": 43.0}, {"date": "2022-05-24", "close": 1492.4254, "volume": 4.0}, {"date": "2022-05-25", "close": 1493.9253, "volume": 5126.0}, {"date": "2022-05-26", "close": 1495.4252, "volume": 59.0}, {"date": "2022-05-27", "close": 1495.4252, "volume": 89.0}, {"date": "2022-05-31", "close": 1495.4252, "volume": 146.0}, {"date": "2022-06-01", "close": 1493.9253, "volume": 76.0}, {"date": "2022-06-02", "close": 1493.9253, "volume": null}, {"date": "2022-06-03", "close": 1494.6753, "volume": 44.0}, {"date": "2022-06-06", "close": 1494.6753, "volume": null}, {"date": "2022-06-07", "close": 1495.4252, "volume": 791.0}, {"date": "2022-06-08", "close": 1495.4252, "volume": null}, {"date": "2022-06-09", "close": 1495.4252, "volume": 4.0}, {"date": "2022-06-10", "close": 1495.4252, "volume": 60.0}, {"date": "2022-06-13", "close": 1495.4252, "volume": 164.0}, {"date": "2022-06-14", "close": 1495.4252, "volume": 571.0}, {"date": "2022-06-15", "close": 1496.9252, "volume": 3230.0}, {"date": "2022-06-16", "close": 1495.4252, "volume": 408.0}, {"date": "2022-06-17", "close": 1496.9252, "volume": 15.0}, {"date": "2022-06-21", "close": 1496.9252, "volume": 64.0}, {"date": "2022-06-22", "close": 1496.9252, "volume": null}, {"date": "2022-06-23", "close": 1496.9252, "volume": 3.0}, {"date": "2022-06-24", "close": 1496.9252, "volume": 37.0}, {"date": "2022-06-27", "close": 1497.6751, "volume": 40.0}, {"date": "2022-06-28", "close": 1498.4251, "volume": 41.0}, {"date": "2022-06-29", "close": 1498.4251, "volume": 408.0}, {"date": "2022-06-30", "close": 1498.4251, "volume": 66.0}, {"date": "2022-07-01", "close": 1498.4251, "volume": 555.0}, {"date": "2022-07-05", "close": 1497.2101, "volume": 7.0}, {"date": "2022-07-06", "close": 1496.8202, "volume": 1.0}, {"date": "2022-07-07", "close": 1500.675, "volume": 58.0}, {"date": "2022-07-08", "close": 1504.4248, "volume": 25.0}, {"date": "2022-07-11", "close": 1498.4251, "volume": 6.0}, {"date": "2022-07-12", "close": 1498.4251, "volume": null}, {"date": "2022-07-13", "close": 1499.925, "volume": 9.0}, {"date": "2022-07-14", "close": 1499.925, "volume": null}, {"date": "2022-07-15", "close": 1502.9249, "volume": 19.0}, {"date": "2022-07-18", "close": 1502.9249, "volume": 46.0}, {"date": "2022-07-19", "close": 1502.9249, "volume": null}, {"date": "2022-07-20", "close": 1514.9243, "volume": 1.0}, {"date": "2022-07-21", "close": 1501.4249, "volume": 142.0}, {"date": "2022-07-22", "close": 1514.9243, "volume": 1.0}, {"date": "2022-07-25", "close": 1514.9243, "volume": null}, {"date": "2022-07-26", "close": 1514.9243, "volume": null}, {"date": "2022-07-27", "close": 1508.9246, "volume": 21.0}, {"date": "2022-07-28", "close": 1508.9246, "volume": 83.0}, {"date": "2022-07-29", "close": 1508.9246, "volume": 3.0}, {"date": "2022-08-01", "close": 1508.9246, "volume": 114.0}, {"date": "2022-08-02", "close": 1507.4396, "volume": 1.0}, {"date": "2022-08-03", "close": 1507.4396, "volume": null}, {"date": "2022-08-04", "close": 1507.4396, "volume": null}, {"date": "2022-08-05", "close": 1507.4396, "volume": null}, {"date": "2022-08-08", "close": 1507.4396, "volume": null}, {"date": "2022-08-09", "close": 1507.4396, "volume": null}, {"date": "2022-08-10", "close": 1507.4246, "volume": 2.0}, {"date": "2022-08-11", "close": 1507.4246, "volume": 1.0}, {"date": "2022-08-12", "close": 1507.4246, "volume": null}, {"date": "2022-08-15", "close": 1507.4246, "volume": null}, {"date": "2022-08-16", "close": 1511.9244, "volume": 3.0}, {"date": "2022-08-17", "close": 1511.9244, "volume": null}, {"date": "2022-08-18", "close": 1511.9244, "volume": null}, {"date": "2022-08-19", "close": 1511.9244, "volume": null}, {"date": "2022-08-22", "close": 1511.9244, "volume": null}, {"date": "2022-08-23", "close": 1507.4246, "volume": 26.0}, {"date": "2022-08-24", "close": 1508.9246, "volume": 668.0}, {"date": "2022-08-25", "close": 1507.4246, "volume": 187.0}, {"date": "2022-08-26", "close": 1505.9247, "volume": 165.0}, {"date": "2022-08-29", "close": 1505.9247, "volume": null}, {"date": "2022-08-30", "close": 1504.4248, "volume": 3.0}, {"date": "2022-08-31", "close": 1504.4248, "volume": 134.0}, {"date": "2022-09-01", "close": 1504.4248, "volume": 81.0}, {"date": "2022-09-02", "close": 1504.4248, "volume": null}, {"date": "2022-09-06", "close": 1504.4248, "volume": 135.0}, {"date": "2022-09-07", "close": 1504.4248, "volume": null}, {"date": "2022-09-08", "close": 1504.4248, "volume": null}, {"date": "2022-09-09", "close": 1504.4248, "volume": null}, {"date": "2022-09-12", "close": 1504.4248, "volume": null}, {"date": "2022-09-13", "close": 1505.1747, "volume": 7.0}, {"date": "2022-09-14", "close": 1505.9247, "volume": 1.0}, {"date": "2022-09-15", "close": 1505.9247, "volume": 21.0}, {"date": "2022-09-16", "close": 1507.4246, "volume": 43.0}, {"date": "2022-09-19", "close": 1507.4246, "volume": 71.0}, {"date": "2022-09-20", "close": 1504.4248, "volume": 2040.0}, {"date": "2022-09-21", "close": 1505.9247, "volume": 6.0}, {"date": "2022-09-22", "close": 1505.9247, "volume": null}, {"date": "2022-09-23", "close": 1505.9247, "volume": null}, {"date": "2022-09-26", "close": 1504.4248, "volume": 5.0}, {"date": "2022-09-27", "close": 1504.4248, "volume": null}, {"date": "2022-09-28", "close": 1504.4248, "volume": null}, {"date": "2022-09-29", "close": 1510.4245, "volume": 100.0}, {"date": "2022-09-30", "close": 1508.9246, "volume": 209.0}, {"date": "2022-10-03", "close": 1510.4245, "volume": 145.0}, {"date": "2022-10-04", "close": 1510.4245, "volume": 10.0}, {"date": "2022-10-05", "close": 1510.4245, "volume": null}, {"date": "2022-10-06", "close": 1511.9244, "volume": 35.0}, {"date": "2022-10-07", "close": 1511.9244, "volume": null}, {"date": "2022-10-10", "close": 1513.4243, "volume": 1.0}, {"date": "2022-10-11", "close": 1513.4243, "volume": null}, {"date": "2022-10-12", "close": 1513.4243, "volume": 1.0}, {"date": "2022-10-13", "close": 1513.4243, "volume": 201.0}, {"date": "2022-10-14", "close": 1514.9243, "volume": 1.0}, {"date": "2022-10-17", "close": 1514.9243, "volume": 1.0}, {"date": "2022-10-18", "close": 1514.9243, "volume": null}, {"date": "2022-10-19", "close": 1514.1743, "volume": 2.0}, {"date": "2022-10-20", "close": 1514.1743, "volume": null}, {"date": "2022-10-21", "close": 1513.4243, "volume": 3.0}, {"date": "2022-10-24", "close": 1513.4243, "volume": null}, {"date": "2022-10-25", "close": 1543.4228, "volume": 1.0}, {"date": "2022-10-26", "close": 1575.6712, "volume": 7.0}, {"date": "2022-10-27", "close": 1575.6712, "volume": null}, {"date": "2022-10-28", "close": 1519.424, "volume": 17.0}, {"date": "2022-10-31", "close": 1519.424, "volume": null}, {"date": "2022-11-01", "close": 1519.424, "volume": null}, {"date": "2022-11-02", "close": 1519.424, "volume": null}, {"date": "2022-11-03", "close": 1519.424, "volume": null}, {"date": "2022-11-04", "close": 1519.424, "volume": null}, {"date": "2022-11-07", "close": 1517.1741, "volume": 115.0}, {"date": "2022-11-08", "close": 1522.4239, "volume": 31.0}, {"date": "2022-11-09", "close": 1522.4239, "volume": 142.0}, {"date": "2022-11-10", "close": 1522.4239, "volume": null}, {"date": "2022-11-11", "close": 1522.4239, "volume": null}, {"date": "2022-11-14", "close": 1522.4239, "volume": null}, {"date": "2022-11-15", "close": 1522.4239, "volume": null}, {"date": "2022-11-16", "close": 1522.4239, "volume": null}, {"date": "2022-11-17", "close": 1522.4239, "volume": null}, {"date": "2022-11-18", "close": 1522.4239, "volume": null}, {"date": "2022-11-21", "close": 1522.4239, "volume": null}, {"date": "2022-11-22", "close": 1522.4239, "volume": null}, {"date": "2022-11-23", "close": 1522.4239, "volume": null}, {"date": "2022-11-25", "close": 1522.4239, "volume": null}, {"date": "2022-11-28", "close": 1522.4239, "volume": null}, {"date": "2022-11-29", "close": 1522.4239, "volume": null}, {"date": "2022-11-30", "close": 1522.4239, "volume": null}, {"date": "2022-12-01", "close": 1522.4239, "volume": null}, {"date": "2022-12-02", "close": 1522.4239, "volume": null}, {"date": "2022-12-05", "close": 1522.4239, "volume": null}, {"date": "2022-12-06", "close": 1524.4638, "volume": 299.0}, {"date": "2022-12-07", "close": 1525.4537, "volume": 77.0}, {"date": "2022-12-08", "close": 1526.9237, "volume": 98.0}, {"date": "2022-12-09", "close": 1525.4237, "volume": 80.0}, {"date": "2022-12-12", "close": 1525.4237, "volume": 7.0}, {"date": "2022-12-13", "close": 1524.6738, "volume": 48.0}, {"date": "2022-12-14", "close": 1526.7587, "volume": 88.0}, {"date": "2022-12-15", "close": 1526.7587, "volume": null}, {"date": "2022-12-16", "close": 1522.7089, "volume": 1.0}, {"date": "2022-12-19", "close": 1530.1935, "volume": 75.0}, {"date": "2022-12-20", "close": 1543.4228, "volume": 541.0}, {"date": "2022-12-21", "close": 1453.4273, "volume": 598.0}, {"date": "2022-12-22", "close": 1418.8541, "volume": 21.0}, {"date": "2022-12-23", "close": 1424.9437, "volume": 2.0}, {"date": "2022-12-27", "close": 2849.8575, "volume": 2954.0}, {"date": "2022-12-28", "close": 1792.4104, "volume": 5713.0}, {"date": "2022-12-29", "close": 1679.916, "volume": 1271.0}, {"date": "2022-12-30", "close": 1814.9092, "volume": 2074.0}, {"date": "2023-01-03", "close": 1364.9318, "volume": 876.0}, {"date": "2023-01-04", "close": 978.7011, "volume": 997.0}, {"date": "2023-01-05", "close": 821.9589, "volume": 601.0}, {"date": "2023-01-06", "close": 2887.3556, "volume": 19695.0}, {"date": "2023-01-09", "close": 1948.4026, "volume": 5118.0}, {"date": "2023-01-10", "close": 1418.9291, "volume": 3094.0}, {"date": "2023-01-11", "close": 1402.4299, "volume": 893.0}, {"date": "2023-01-12", "close": 1372.4314, "volume": 304.0}, {"date": "2023-01-13", "close": 1196.9402, "volume": 397.0}, {"date": "2023-01-17", "close": 1178.9411, "volume": 201.0}, {"date": "2023-01-18", "close": 1177.4411, "volume": 148.0}, {"date": "2023-01-19", "close": 922.4539, "volume": 394.0}, {"date": "2023-01-20", "close": 826.4587, "volume": 520.0}, {"date": "2023-01-23", "close": 850.4575, "volume": 700.0}, {"date": "2023-01-24", "close": 782.9609, "volume": 276.0}, {"date": "2023-01-25", "close": 796.6852, "volume": 362.0}, {"date": "2023-01-26", "close": 793.4603, "volume": 1089.0}, {"date": "2023-01-27", "close": 803.9598, "volume": 187.0}, {"date": "2023-01-30", "close": 782.9609, "volume": 190.0}, {"date": "2023-01-31", "close": 794.9602, "volume": 90.0}, {"date": "2023-02-01", "close": 772.4614, "volume": 45.0}, {"date": "2023-02-02", "close": 757.4621, "volume": 94.0}, {"date": "2023-02-03", "close": 754.4773, "volume": 87.0}, {"date": "2023-02-06", "close": 775.4612, "volume": 128.0}, {"date": "2023-02-07", "close": 776.9611, "volume": 46.0}, {"date": "2023-02-08", "close": 734.9633, "volume": 118.0}, {"date": "2023-02-09", "close": 788.2106, "volume": 117.0}, {"date": "2023-02-10", "close": 808.4446, "volume": 101.0}, {"date": "2023-02-13", "close": 839.958, "volume": 265.0}, {"date": "2023-02-14", "close": 802.4599, "volume": 84.0}, {"date": "2023-02-15", "close": 794.9602, "volume": 49.0}, {"date": "2023-02-16", "close": 785.9607, "volume": 26.0}, {"date": "2023-02-17", "close": 749.9625, "volume": 27.0}, {"date": "2023-02-21", "close": 770.9615, "volume": 19.0}, {"date": "2023-02-22", "close": 770.9615, "volume": 21.0}, {"date": "2023-02-23", "close": 796.4602, "volume": 161.0}, {"date": "2023-02-24", "close": 989.9505, "volume": 523.0}, {"date": "2023-02-27", "close": 1147.4426, "volume": 13690.0}, {"date": "2023-02-28", "close": 899.955, "volume": 1071.0}, {"date": "2023-03-01", "close": 914.9543, "volume": 208.0}, {"date": "2023-03-02", "close": 862.4569, "volume": 140.0}, {"date": "2023-03-03", "close": 884.9558, "volume": 277.0}, {"date": "2023-03-06", "close": 883.4558, "volume": 194.0}, {"date": "2023-03-07", "close": 779.961, "volume": 89.0}, {"date": "2023-03-08", "close": 733.4633, "volume": 170.0}, {"date": "2023-03-09", "close": 719.964, "volume": 33.0}, {"date": "2023-03-10", "close": 716.9642, "volume": 112.0}, {"date": "2023-03-13", "close": 710.9645, "volume": 61.0}, {"date": "2023-03-14", "close": 721.4639, "volume": 120.0}, {"date": "2023-03-15", "close": 902.9548, "volume": 30329.0}, {"date": "2023-03-16", "close": 734.9633, "volume": 1352.0}, {"date": "2023-03-17", "close": 719.964, "volume": 538.0}, {"date": "2023-03-20", "close": 704.9648, "volume": 196.0}, {"date": "2023-03-21", "close": 730.4635, "volume": 2966.0}, {"date": "2023-03-22", "close": 715.4642, "volume": 493.0}, {"date": "2023-03-23", "close": 703.4648, "volume": 196.0}, {"date": "2023-03-24", "close": 694.4653, "volume": 144.0}, {"date": "2023-03-27", "close": 659.967, "volume": 234.0}, {"date": "2023-03-28", "close": 634.4683, "volume": 271.0}, {"date": "2023-03-29", "close": 605.9697, "volume": 151.0}, {"date": "2023-03-30", "close": 611.9694, "volume": 36.0}, {"date": "2023-03-31", "close": 611.9694, "volume": 76.0}, {"date": "2023-04-03", "close": 614.9692, "volume": 72.0}, {"date": "2023-04-04", "close": 622.4689, "volume": 33.0}, {"date": "2023-04-05", "close": 649.4675, "volume": 307.0}, {"date": "2023-04-06", "close": 665.9667, "volume": 254.0}, {"date": "2023-04-10", "close": 640.468, "volume": 198.0}, {"date": "2023-04-11", "close": 644.9678, "volume": 68.0}, {"date": "2023-04-12", "close": 601.4699, "volume": 223.0}, {"date": "2023-04-13", "close": 607.4696, "volume": 20.0}, {"date": "2023-04-14", "close": 584.9708, "volume": 117.0}, {"date": "2023-04-17", "close": 571.4714, "volume": 98.0}, {"date": "2023-04-18", "close": 538.4731, "volume": 187.0}, {"date": "2023-04-19", "close": 517.4741, "volume": 66.0}, {"date": "2023-04-20", "close": 517.4741, "volume": 156.0}, {"date": "2023-04-21", "close": 491.9754, "volume": 87.0}, {"date": "2023-04-24", "close": 509.9745, "volume": 18.0}, {"date": "2023-04-25", "close": 479.976, "volume": 87.0}, {"date": "2023-04-26", "close": 434.9783, "volume": 179.0}, {"date": "2023-04-27", "close": 398.9801, "volume": 71.0}, {"date": "2023-04-28", "close": 415.4792, "volume": 126.0}, {"date": "2023-05-01", "close": 391.4804, "volume": 89.0}, {"date": "2023-05-02", "close": 401.9799, "volume": 55.0}, {"date": "2023-05-03", "close": 400.48, "volume": 30.0}, {"date": "2023-05-04", "close": 437.9781, "volume": 166.0}, {"date": "2023-05-05", "close": 464.9768, "volume": 348.0}, {"date": "2023-05-08", "close": 449.9775, "volume": 104.0}, {"date": "2023-05-09", "close": 466.4767, "volume": 20.0}, {"date": "2023-05-10", "close": 460.477, "volume": 30.0}, {"date": "2023-05-11", "close": 455.2272, "volume": 25.0}, {"date": "2023-05-12", "close": 459.727, "volume": 14.0}, {"date": "2023-05-15", "close": 454.4773, "volume": 14.0}, {"date": "2023-05-16", "close": 457.4771, "volume": 60.0}, {"date": "2023-05-17", "close": 449.9775, "volume": 23.0}, {"date": "2023-05-18", "close": 452.9774, "volume": 12.0}, {"date": "2023-05-19", "close": 451.4774, "volume": 26.0}, {"date": "2023-05-22", "close": 451.4774, "volume": 5.0}, {"date": "2023-05-23", "close": 440.978, "volume": 121.0}, {"date": "2023-05-24", "close": 430.4785, "volume": 5.0}, {"date": "2023-05-25", "close": 404.9798, "volume": 17.0}, {"date": "2023-05-26", "close": 436.3282, "volume": 31.0}, {"date": "2023-05-30", "close": 449.8275, "volume": 13.0}, {"date": "2023-05-31", "close": 452.3924, "volume": 76.0}, {"date": "2023-06-01", "close": 443.9778, "volume": 68.0}, {"date": "2023-06-02", "close": 452.9774, "volume": 110.0}, {"date": "2023-06-05", "close": 457.3271, "volume": 80.0}, {"date": "2023-06-06", "close": 441.7279, "volume": 125.0}, {"date": "2023-06-07", "close": 438.0081, "volume": 41.0}, {"date": "2023-06-08", "close": 442.3579, "volume": 10.0}, {"date": "2023-06-09", "close": 442.4779, "volume": 97.0}, {"date": "2023-06-12", "close": 445.4777, "volume": 12.0}, {"date": "2023-06-13", "close": 448.4776, "volume": 69.0}, {"date": "2023-06-14", "close": 446.9777, "volume": 648.0}, {"date": "2023-06-15", "close": 451.4774, "volume": 32.0}, {"date": "2023-06-16", "close": 506.9747, "volume": 64.0}, {"date": "2023-06-20", "close": 467.9766, "volume": 62.0}, {"date": "2023-06-21", "close": 485.9757, "volume": 115.0}, {"date": "2023-06-22", "close": 470.6765, "volume": 142.0}, {"date": "2023-06-23", "close": 503.9748, "volume": 548.0}, {"date": "2023-06-26", "close": 569.9715, "volume": 577.0}, {"date": "2023-06-27", "close": 514.4743, "volume": 519.0}, {"date": "2023-06-28", "close": 485.9757, "volume": 73.0}, {"date": "2023-06-29", "close": 500.225, "volume": 92.0}, {"date": "2023-06-30", "close": 551.9724, "volume": 261.0}, {"date": "2023-07-03", "close": 514.4743, "volume": 8.0}, {"date": "2023-07-05", "close": 508.4746, "volume": 85.0}, {"date": "2023-07-06", "close": 517.4741, "volume": 88.0}, {"date": "2023-07-07", "close": 509.9895, "volume": 25.0}, {"date": "2023-07-10", "close": 568.4716, "volume": 73.0}, {"date": "2023-07-11", "close": 526.4737, "volume": 83.0}, {"date": "2023-07-12", "close": 517.4741, "volume": 103.0}, {"date": "2023-07-13", "close": 497.2251, "volume": 65.0}, {"date": "2023-07-14", "close": 517.4741, "volume": 44.0}, {"date": "2023-07-17", "close": 497.9751, "volume": 67.0}, {"date": "2023-07-18", "close": 479.976, "volume": 169.0}, {"date": "2023-07-19", "close": 502.4749, "volume": 61.0}, {"date": "2023-07-20", "close": 502.4899, "volume": 72.0}, {"date": "2023-07-21", "close": 509.9745, "volume": 85.0}, {"date": "2023-07-24", "close": 490.4755, "volume": 26.0}, {"date": "2023-07-25", "close": 493.4753, "volume": 14.0}, {"date": "2023-07-26", "close": 487.4756, "volume": 10.0}, {"date": "2023-07-27", "close": 475.4762, "volume": 15.0}, {"date": "2023-07-28", "close": 490.4755, "volume": 19.0}, {"date": "2023-07-31", "close": 475.4762, "volume": 25.0}, {"date": "2023-08-01", "close": 481.4759, "volume": 13.0}, {"date": "2023-08-02", "close": 469.4765, "volume": 9.0}, {"date": "2023-08-03", "close": 470.9765, "volume": 20.0}, {"date": "2023-08-04", "close": 431.9784, "volume": 77.0}, {"date": "2023-08-07", "close": 449.9775, "volume": 33.0}, {"date": "2023-08-08", "close": 449.9775, "volume": 11.0}, {"date": "2023-08-09", "close": 448.4776, "volume": 35.0}, {"date": "2023-08-10", "close": 448.4776, "volume": 28.0}, {"date": "2023-08-11", "close": 452.9774, "volume": 15.0}, {"date": "2023-08-14", "close": 446.2277, "volume": 11.0}, {"date": "2023-08-15", "close": 460.477, "volume": 12.0}, {"date": "2023-08-16", "close": 462.5319, "volume": 3.0}, {"date": "2023-08-17", "close": 457.4771, "volume": 20.0}, {"date": "2023-08-18", "close": 455.9772, "volume": 2.0}, {"date": "2023-08-21", "close": 457.4771, "volume": 6.0}, {"date": "2023-08-22", "close": 455.9772, "volume": 6.0}, {"date": "2023-08-23", "close": 451.0274, "volume": 10.0}, {"date": "2023-08-24", "close": 448.4776, "volume": 14.0}, {"date": "2023-08-25", "close": 452.9774, "volume": 17.0}, {"date": "2023-08-28", "close": 449.9775, "volume": 8.0}, {"date": "2023-08-29", "close": 487.4756, "volume": 172.0}, {"date": "2023-08-30", "close": 491.9754, "volume": 30.0}, {"date": "2023-08-31", "close": 493.4753, "volume": 22.0}, {"date": "2023-09-01", "close": 490.4755, "volume": 11.0}, {"date": "2023-09-05", "close": 490.4755, "volume": 78.0}, {"date": "2023-09-06", "close": 475.4762, "volume": 2.0}, {"date": "2023-09-07", "close": 473.9763, "volume": 8.0}, {"date": "2023-09-08", "close": 460.477, "volume": 10.0}, {"date": "2023-09-11", "close": 479.976, "volume": 77.0}, {"date": "2023-09-12", "close": 482.8259, "volume": 103.0}, {"date": "2023-09-13", "close": 476.9762, "volume": 1.0}, {"date": "2023-09-14", "close": 470.2265, "volume": 11.0}, {"date": "2023-09-15", "close": 464.2268, "volume": 7.0}, {"date": "2023-09-18", "close": 464.2268, "volume": null}, {"date": "2023-09-19", "close": 456.3822, "volume": 5.0}, {"date": "2023-09-20", "close": 464.9768, "volume": 3.0}, {"date": "2023-09-21", "close": 454.4773, "volume": 2.0}, {"date": "2023-09-22", "close": 473.9763, "volume": 48.0}, {"date": "2023-09-25", "close": 448.4776, "volume": 16.0}, {"date": "2023-09-26", "close": 461.9769, "volume": 19.0}, {"date": "2023-09-27", "close": 424.4788, "volume": 24.0}, {"date": "2023-09-28", "close": 460.477, "volume": 9.0}, {"date": "2023-09-29", "close": 419.979, "volume": 7.0}, {"date": "2023-10-02", "close": 454.4773, "volume": 33.0}, {"date": "2023-10-03", "close": 454.4773, "volume": null}, {"date": "2023-10-04", "close": 442.4779, "volume": 13.0}, {"date": "2023-10-05", "close": 439.478, "volume": 13.0}, {"date": "2023-10-06", "close": 419.979, "volume": 13.0}, {"date": "2023-10-09", "close": 421.4789, "volume": 1.0}, {"date": "2023-10-10", "close": 421.4789, "volume": null}, {"date": "2023-10-11", "close": 425.7387, "volume": 6.0}, {"date": "2023-10-12", "close": 428.3786, "volume": 21.0}, {"date": "2023-10-13", "close": 407.9796, "volume": 19.0}, {"date": "2023-10-16", "close": 376.4812, "volume": 40.0}, {"date": "2023-10-17", "close": 427.0736, "volume": 55.0}, {"date": "2023-10-18", "close": 398.5301, "volume": 33.0}, {"date": "2023-10-19", "close": 404.9798, "volume": 54.0}, {"date": "2023-10-20", "close": 407.9796, "volume": 10.0}, {"date": "2023-10-23", "close": 379.481, "volume": 4.0}, {"date": "2023-10-24", "close": 421.4789, "volume": 12.0}, {"date": "2023-10-25", "close": 421.4789, "volume": null}, {"date": "2023-10-26", "close": 418.4791, "volume": 4.0}, {"date": "2023-10-27", "close": 412.4794, "volume": 13.0}, {"date": "2023-10-30", "close": 412.4794, "volume": null}, {"date": "2023-10-31", "close": 356.9821, "volume": 6.0}, {"date": "2023-11-01", "close": 401.9799, "volume": 27.0}, {"date": "2023-11-02", "close": 419.229, "volume": 21.0}, {"date": "2023-11-03", "close": 416.9792, "volume": 5.0}, {"date": "2023-11-06", "close": 389.9805, "volume": 121.0}, {"date": "2023-11-07", "close": 389.9805, "volume": null}, {"date": "2023-11-08", "close": 419.979, "volume": 118.0}, {"date": "2023-11-09", "close": 397.4801, "volume": 7.0}, {"date": "2023-11-10", "close": 397.4801, "volume": null}, {"date": "2023-11-13", "close": 404.9798, "volume": 21.0}, {"date": "2023-11-14", "close": 383.9808, "volume": 13.0}, {"date": "2023-11-15", "close": 391.4804, "volume": 13.0}, {"date": "2023-11-16", "close": 371.9814, "volume": 3.0}, {"date": "2023-11-17", "close": 382.4809, "volume": 14.0}, {"date": "2023-11-20", "close": 374.9813, "volume": 1.0}, {"date": "2023-11-21", "close": 379.391, "volume": 10.0}, {"date": "2023-11-22", "close": 386.9807, "volume": 5.0}, {"date": "2023-11-24", "close": 403.4798, "volume": 10.0}, {"date": "2023-11-27", "close": 362.2319, "volume": 13.0}, {"date": "2023-11-28", "close": 373.4813, "volume": 4.0}, {"date": "2023-11-29", "close": 361.4819, "volume": 357.0}, {"date": "2023-11-30", "close": 376.4812, "volume": 5.0}, {"date": "2023-12-01", "close": 341.9979, "volume": 77.0}, {"date": "2023-12-04", "close": 359.982, "volume": 29.0}, {"date": "2023-12-05", "close": 379.481, "volume": 151.0}, {"date": "2023-12-06", "close": 374.9813, "volume": 61.0}, {"date": "2023-12-07", "close": 376.4662, "volume": 6.0}, {"date": "2023-12-08", "close": 373.4813, "volume": 28.0}, {"date": "2023-12-11", "close": 374.9813, "volume": 13.0}, {"date": "2023-12-12", "close": 365.9817, "volume": 40.0}, {"date": "2023-12-13", "close": 365.9817, "volume": null}, {"date": "2023-12-14", "close": 352.4824, "volume": 51.0}, {"date": "2023-12-15", "close": 353.9523, "volume": 74.0}, {"date": "2023-12-18", "close": 373.4813, "volume": 10.0}, {"date": "2023-12-19", "close": 365.2317, "volume": 18.0}, {"date": "2023-12-20", "close": 364.4818, "volume": 28.0}, {"date": "2023-12-21", "close": 367.4816, "volume": 47.0}, {"date": "2023-12-22", "close": 362.9819, "volume": 13.0}, {"date": "2023-12-26", "close": 359.982, "volume": 26.0}, {"date": "2023-12-27", "close": 363.6568, "volume": 7.0}, {"date": "2023-12-28", "close": 356.9821, "volume": 59.0}, {"date": "2023-12-29", "close": 368.9816, "volume": 2.0}, {"date": "2024-01-02", "close": 363.7318, "volume": 17.0}, {"date": "2024-01-03", "close": 370.1065, "volume": 22.0}, {"date": "2024-01-04", "close": 352.4824, "volume": 10.0}, {"date": "2024-01-05", "close": 352.4824, "volume": 15.0}, {"date": "2024-01-08", "close": 357.5371, "volume": 46.0}, {"date": "2024-01-09", "close": 346.4827, "volume": 88.0}, {"date": "2024-01-10", "close": 299.985, "volume": 109.0}, {"date": "2024-01-11", "close": 379.481, "volume": 127632.0}, {"date": "2024-01-12", "close": 367.4816, "volume": 3262.0}, {"date": "2024-01-16", "close": 337.4831, "volume": 1121.0}, {"date": "2024-01-17", "close": 322.4839, "volume": 315.0}, {"date": "2024-01-18", "close": 295.1852, "volume": 497.0}, {"date": "2024-01-19", "close": 301.4849, "volume": 332.0}, {"date": "2024-01-22", "close": 289.4855, "volume": 59.0}, {"date": "2024-01-23", "close": 277.4861, "volume": 109.0}, {"date": "2024-01-24", "close": 271.4864, "volume": 151.0}, {"date": "2024-01-25", "close": 271.4864, "volume": 216.0}, {"date": "2024-01-26", "close": 274.4863, "volume": 60.0}, {"date": "2024-01-29", "close": 272.9864, "volume": 45.0}, {"date": "2024-01-30", "close": 286.4857, "volume": 119.0}, {"date": "2024-01-31", "close": 296.9852, "volume": 370.0}, {"date": "2024-02-01", "close": 298.4851, "volume": 224.0}, {"date": "2024-02-02", "close": 302.9848, "volume": 33.0}, {"date": "2024-02-05", "close": 298.4851, "volume": 21.0}, {"date": "2024-02-06", "close": 307.8296, "volume": 103.0}, {"date": "2024-02-07", "close": 288.0006, "volume": 34.0}, {"date": "2024-02-08", "close": 280.486, "volume": 58.0}, {"date": "2024-02-09", "close": 274.4863, "volume": 107.0}, {"date": "2024-02-12", "close": 278.9861, "volume": 117.0}, {"date": "2024-02-13", "close": 271.4864, "volume": 139.0}, {"date": "2024-02-14", "close": 268.4866, "volume": 20.0}, {"date": "2024-02-15", "close": 269.9865, "volume": 33.0}, {"date": "2024-02-16", "close": 288.7356, "volume": 101.0}, {"date": "2024-02-20", "close": 281.2359, "volume": 42.0}, {"date": "2024-02-21", "close": 262.4869, "volume": 38.0}, {"date": "2024-02-22", "close": 262.4869, "volume": 45.0}, {"date": "2024-02-23", "close": 245.9877, "volume": 115.0}, {"date": "2024-02-26", "close": 245.9877, "volume": 26.0}, {"date": "2024-02-27", "close": 247.4876, "volume": 76.0}, {"date": "2024-02-28", "close": 262.4869, "volume": 70.0}, {"date": "2024-02-29", "close": 269.9865, "volume": 44.0}, {"date": "2024-03-01", "close": 266.9867, "volume": 31.0}, {"date": "2024-03-04", "close": 263.9868, "volume": 92.0}, {"date": "2024-03-05", "close": 260.972, "volume": 18.0}, {"date": "2024-03-06", "close": 260.747, "volume": 38.0}, {"date": "2024-03-07", "close": 251.2374, "volume": 25.0}, {"date": "2024-03-08", "close": 253.4873, "volume": 39.0}, {"date": "2024-03-11", "close": 244.4878, "volume": 84.0}, {"date": "2024-03-12", "close": 248.9876, "volume": 28.0}, {"date": "2024-03-13", "close": 244.4878, "volume": 72.0}, {"date": "2024-03-14", "close": 248.9876, "volume": 22.0}, {"date": "2024-03-15", "close": 244.5028, "volume": 58.0}, {"date": "2024-03-18", "close": 247.4876, "volume": 77.0}, {"date": "2024-03-19", "close": 224.9888, "volume": 185.0}, {"date": "2024-03-20", "close": 230.9885, "volume": 33.0}, {"date": "2024-03-21", "close": 191.9904, "volume": 451.0}, {"date": "2024-03-22", "close": 209.9895, "volume": 233.0}, {"date": "2024-03-25", "close": 211.4894, "volume": 63.0}, {"date": "2024-03-26", "close": 211.4894, "volume": 26.0}, {"date": "2024-03-27", "close": 206.9896, "volume": 71.0}, {"date": "2024-03-28", "close": 206.9896, "volume": 137.0}, {"date": "2024-04-01", "close": 200.99, "volume": 78.0}, {"date": "2024-04-02", "close": 206.9896, "volume": 77.0}, {"date": "2024-04-03", "close": 198.8751, "volume": 36.0}, {"date": "2024-04-04", "close": 196.4902, "volume": 33.0}, {"date": "2024-04-05", "close": 181.4909, "volume": 127.0}, {"date": "2024-04-08", "close": 187.4906, "volume": 11.0}, {"date": "2024-04-09", "close": 182.9908, "volume": 44.0}, {"date": "2024-04-10", "close": 181.2659, "volume": 211.0}, {"date": "2024-04-11", "close": 178.4911, "volume": 50.0}, {"date": "2024-04-12", "close": 179.991, "volume": 122.0}, {"date": "2024-04-15", "close": 172.4914, "volume": 7.0}, {"date": "2024-04-16", "close": 194.9903, "volume": 496.0}, {"date": "2024-04-17", "close": 211.4894, "volume": 620.0}, {"date": "2024-04-18", "close": 206.9896, "volume": 21896.0}, {"date": "2024-04-19", "close": 209.9895, "volume": 1452.0}, {"date": "2024-04-22", "close": 370.4815, "volume": 531247.0}, {"date": "2024-04-23", "close": 259.487, "volume": 21075.0}, {"date": "2024-04-24", "close": 218.989, "volume": 6065.0}, {"date": "2024-04-25", "close": 212.9894, "volume": 2139.0}, {"date": "2024-04-26", "close": 217.4891, "volume": 2059.0}, {"date": "2024-04-29", "close": 205.4897, "volume": 1409.0}, {"date": "2024-04-30", "close": 212.9894, "volume": 21792.0}, {"date": "2024-05-01", "close": 200.99, "volume": 2514.0}, {"date": "2024-05-02", "close": 202.4899, "volume": 2446.0}, {"date": "2024-05-03", "close": 211.4894, "volume": 1526.0}, {"date": "2024-05-06", "close": 208.4896, "volume": 978.0}, {"date": "2024-05-07", "close": 209.9895, "volume": 639.0}, {"date": "2024-05-08", "close": 202.4899, "volume": 688.0}, {"date": "2024-05-09", "close": 197.9901, "volume": 350.0}, {"date": "2024-05-10", "close": 194.9903, "volume": 406.0}, {"date": "2024-05-13", "close": 188.9906, "volume": 1538.0}, {"date": "2024-05-14", "close": 188.9906, "volume": 797.0}, {"date": "2024-05-15", "close": 185.9907, "volume": 769.0}, {"date": "2024-05-16", "close": 179.991, "volume": 440.0}, {"date": "2024-05-17", "close": 179.991, "volume": 318.0}, {"date": "2024-05-20", "close": 197.9901, "volume": 656.0}, {"date": "2024-05-21", "close": 188.9906, "volume": 130.0}, {"date": "2024-05-22", "close": 182.9908, "volume": 261.0}, {"date": "2024-05-23", "close": 181.4909, "volume": 80.0}, {"date": "2024-05-24", "close": 179.991, "volume": 149.0}, {"date": "2024-05-28", "close": 176.9912, "volume": 289.0}, {"date": "2024-05-29", "close": 175.4912, "volume": 297.0}, {"date": "2024-05-30", "close": 179.286, "volume": 226.0}, {"date": "2024-05-31", "close": 175.5062, "volume": 156.0}, {"date": "2024-06-03", "close": 176.9912, "volume": 496.0}, {"date": "2024-06-04", "close": 177.7411, "volume": 189.0}, {"date": "2024-06-05", "close": 175.4912, "volume": 339.0}, {"date": "2024-06-06", "close": 175.4912, "volume": 242.0}, {"date": "2024-06-07", "close": 166.4917, "volume": 450.0}, {"date": "2024-06-10", "close": 161.9919, "volume": 189.0}, {"date": "2024-06-11", "close": 161.9919, "volume": 90.0}, {"date": "2024-06-12", "close": 160.492, "volume": 166.0}, {"date": "2024-06-13", "close": 158.9921, "volume": 146.0}, {"date": "2024-06-14", "close": 164.9918, "volume": 327.0}, {"date": "2024-06-17", "close": 157.4921, "volume": 231.0}, {"date": "2024-06-18", "close": 163.4918, "volume": 107.0}, {"date": "2024-06-20", "close": 158.9921, "volume": 151.0}, {"date": "2024-06-21", "close": 167.9916, "volume": 45.0}, {"date": "2024-06-24", "close": 158.9921, "volume": 100.0}, {"date": "2024-06-25", "close": 173.9913, "volume": 641.0}, {"date": "2024-06-26", "close": 164.0168, "volume": 76.0}, {"date": "2024-06-27", "close": 161.9919, "volume": 112.0}, {"date": "2024-06-28", "close": 164.9918, "volume": 184.0}, {"date": "2024-07-01", "close": 166.5067, "volume": 53.0}, {"date": "2024-07-02", "close": 161.2419, "volume": 56.0}, {"date": "2024-07-03", "close": 160.492, "volume": 25.0}, {"date": "2024-07-05", "close": 160.507, "volume": 40.0}, {"date": "2024-07-08", "close": 158.9921, "volume": 49.0}, {"date": "2024-07-09", "close": 155.2422, "volume": 247.0}, {"date": "2024-07-10", "close": 151.4924, "volume": 198.0}, {"date": "2024-07-11", "close": 149.9925, "volume": 221.0}, {"date": "2024-07-12", "close": 152.9924, "volume": 143.0}, {"date": "2024-07-15", "close": 133.4933, "volume": 9251.0}, {"date": "2024-07-16", "close": 142.3579, "volume": 967.0}, {"date": "2024-07-17", "close": 142.4929, "volume": 235.0}, {"date": "2024-07-18", "close": 155.9922, "volume": 664.0}, {"date": "2024-07-19", "close": 154.4923, "volume": 385.0}, {"date": "2024-07-22", "close": 154.4773, "volume": 213.0}, {"date": "2024-07-23", "close": 160.492, "volume": 124.0}, {"date": "2024-07-24", "close": 154.4923, "volume": 83.0}, {"date": "2024-07-25", "close": 154.4923, "volume": 48.0}, {"date": "2024-07-26", "close": 151.5074, "volume": 79.0}, {"date": "2024-07-29", "close": 146.6927, "volume": 104.0}, {"date": "2024-07-30", "close": 145.4927, "volume": 56.0}, {"date": "2024-07-31", "close": 143.9928, "volume": 56.0}, {"date": "2024-08-01", "close": 147.8176, "volume": 110.0}, {"date": "2024-08-02", "close": 137.2431, "volume": 73.0}, {"date": "2024-08-05", "close": 125.2437, "volume": 66.0}, {"date": "2024-08-06", "close": 120.084, "volume": 128.0}, {"date": "2024-08-07", "close": 126.6763, "volume": 54.0}, {"date": "2024-08-08", "close": 130.4335, "volume": 69.0}, {"date": "2024-08-09", "close": 136.4932, "volume": 163.0}, {"date": "2024-08-12", "close": 133.6433, "volume": 150.0}, {"date": "2024-08-13", "close": 132.1734, "volume": 20.0}, {"date": "2024-08-14", "close": 128.9995, "volume": 265.0}, {"date": "2024-08-15", "close": 133.9433, "volume": 29.0}, {"date": "2024-08-16", "close": 131.5134, "volume": 35.0}, {"date": "2024-08-19", "close": 131.7084, "volume": 29.0}, {"date": "2024-08-20", "close": 136.0132, "volume": 51.0}, {"date": "2024-08-21", "close": 131.2434, "volume": 143.0}, {"date": "2024-08-22", "close": 131.1534, "volume": 34.0}, {"date": "2024-08-23", "close": 130.7935, "volume": 25.0}, {"date": "2024-08-26", "close": 127.0436, "volume": 45.0}, {"date": "2024-08-27", "close": 130.3435, "volume": 32.0}, {"date": "2024-08-28", "close": 126.0087, "volume": 30.0}, {"date": "2024-08-29", "close": 130.4935, "volume": 29.0}, {"date": "2024-08-30", "close": 130.5085, "volume": 60.0}, {"date": "2024-09-03", "close": 141.2929, "volume": 805.0}, {"date": "2024-09-04", "close": 146.9775, "volume": 361.0}, {"date": "2024-09-05", "close": 134.9933, "volume": 105.0}, {"date": "2024-09-06", "close": 137.9931, "volume": 25.0}, {"date": "2024-09-09", "close": 143.2428, "volume": 18.0}, {"date": "2024-09-10", "close": 140.993, "volume": 99.0}, {"date": "2024-09-11", "close": 136.4932, "volume": 21.0}, {"date": "2024-09-12", "close": 142.4779, "volume": 89.0}, {"date": "2024-09-13", "close": 139.493, "volume": 88.0}, {"date": "2024-09-16", "close": 139.403, "volume": 11.0}, {"date": "2024-09-17", "close": 136.4932, "volume": 18.0}, {"date": "2024-09-18", "close": 138.0081, "volume": 53.0}, {"date": "2024-09-19", "close": 128.9936, "volume": 197.0}, {"date": "2024-09-20", "close": 123.1438, "volume": 70.0}, {"date": "2024-09-23", "close": 119.994, "volume": 60.0}, {"date": "2024-09-24", "close": 122.9938, "volume": 47.0}, {"date": "2024-09-25", "close": 126.7437, "volume": 72.0}, {"date": "2024-09-26", "close": 123.4438, "volume": 115.0}, {"date": "2024-09-27", "close": 129.1735, "volume": 196.0}, {"date": "2024-09-30", "close": 131.8434, "volume": 69.0}, {"date": "2024-10-01", "close": 127.4936, "volume": 78.0}, {"date": "2024-10-02", "close": 134.9933, "volume": 215.0}, {"date": "2024-10-03", "close": 133.1333, "volume": 112.0}, {"date": "2024-10-04", "close": 133.1333, "volume": 32.0}, {"date": "2024-10-07", "close": 132.7584, "volume": 109.0}, {"date": "2024-10-08", "close": 131.7834, "volume": 356.0}, {"date": "2024-10-09", "close": 121.4939, "volume": 237.0}, {"date": "2024-10-10", "close": 124.5088, "volume": 27.0}, {"date": "2024-10-11", "close": 134.9783, "volume": 83.0}, {"date": "2024-10-14", "close": 126.9087, "volume": 40.0}, {"date": "2024-10-15", "close": 133.8056, "volume": 69.0}, {"date": "2024-10-16", "close": 137.9931, "volume": 3262.0}, {"date": "2024-10-17", "close": 133.4933, "volume": 339.0}, {"date": "2024-10-18", "close": 127.4936, "volume": 91.0}, {"date": "2024-10-21", "close": 130.3135, "volume": 153.0}, {"date": "2024-10-22", "close": 130.4783, "volume": 40.0}, {"date": "2024-10-23", "close": 132.2184, "volume": 111.0}, {"date": "2024-10-24", "close": 128.9936, "volume": 99.0}, {"date": "2024-10-25", "close": 133.4783, "volume": 118.0}, {"date": "2024-10-28", "close": 133.4783, "volume": 36.0}, {"date": "2024-10-29", "close": 131.2734, "volume": 10.0}, {"date": "2024-10-30", "close": 129.0085, "volume": 25.0}, {"date": "2024-10-31", "close": 127.4036, "volume": 137.0}, {"date": "2024-11-01", "close": 125.9937, "volume": 21.0}, {"date": "2024-11-04", "close": 133.5833, "volume": 34.0}, {"date": "2024-11-05", "close": 131.9934, "volume": 74.0}, {"date": "2024-11-06", "close": 131.9934, "volume": 48.0}, {"date": "2024-11-07", "close": 131.9934, "volume": 19.0}, {"date": "2024-11-08", "close": 131.8584, "volume": 77.0}, {"date": "2024-11-11", "close": 131.8284, "volume": 87.0}, {"date": "2024-11-12", "close": 128.2436, "volume": 47.0}, {"date": "2024-11-13", "close": 127.4936, "volume": 106.0}, {"date": "2024-11-14", "close": 124.4938, "volume": 157.0}, {"date": "2024-11-15", "close": 124.6438, "volume": 107.0}, {"date": "2024-11-18", "close": 130.4785, "volume": 114.0}, {"date": "2024-11-19", "close": 130.4935, "volume": 94.0}, {"date": "2024-11-20", "close": 128.2436, "volume": 123.0}, {"date": "2024-11-21", "close": 127.6436, "volume": 12.0}, {"date": "2024-11-22", "close": 133.4933, "volume": 120.0}, {"date": "2024-11-25", "close": 133.4933, "volume": 49.0}, {"date": "2024-11-26", "close": 131.9934, "volume": 96.0}, {"date": "2024-11-27", "close": 131.9934, "volume": 36.0}, {"date": "2024-11-29", "close": 130.4935, "volume": 88.0}, {"date": "2024-12-02", "close": 128.7686, "volume": 41.0}, {"date": "2024-12-03", "close": 129.7435, "volume": 240.0}, {"date": "2024-12-04", "close": 131.1534, "volume": 102.0}, {"date": "2024-12-05", "close": 127.5836, "volume": 189.0}, {"date": "2024-12-06", "close": 127.4936, "volume": 116.0}, {"date": "2024-12-09", "close": 128.7536, "volume": 139.0}, {"date": "2024-12-10", "close": 123.0688, "volume": 199.0}, {"date": "2024-12-11", "close": 137.9931, "volume": 123.0}, {"date": "2024-12-12", "close": 125.9937, "volume": 53.0}, {"date": "2024-12-13", "close": 128.9936, "volume": 185.0}, {"date": "2024-12-16", "close": 130.4785, "volume": 27.0}, {"date": "2024-12-17", "close": 122.9938, "volume": 368.0}, {"date": "2024-12-18", "close": 130.3435, "volume": 589.0}, {"date": "2024-12-19", "close": 129.6685, "volume": 193.0}, {"date": "2024-12-20", "close": 127.4936, "volume": 70.0}, {"date": "2024-12-23", "close": 120.654, "volume": 560.0}, {"date": "2024-12-24", "close": 114.0393, "volume": 175.0}, {"date": "2024-12-26", "close": 119.979, "volume": 166.0}, {"date": "2024-12-27", "close": 121.7939, "volume": 164.0}, {"date": "2024-12-30", "close": 116.9942, "volume": 122.0}, {"date": "2024-12-31", "close": 119.994, "volume": 68.0}, {"date": "2025-01-02", "close": 123.0922, "volume": 82.0}, {"date": "2025-01-03", "close": 131.9934, "volume": 32.0}, {"date": "2025-01-06", "close": 130.4935, "volume": 228.0}, {"date": "2025-01-07", "close": 139.433, "volume": 235.0}, {"date": "2025-01-08", "close": 133.4933, "volume": 87.0}, {"date": "2025-01-10", "close": 133.4783, "volume": 62.0}, {"date": "2025-01-13", "close": 127.4936, "volume": 58.0}, {"date": "2025-01-14", "close": 137.828, "volume": 78.0}, {"date": "2025-01-15", "close": 128.9936, "volume": 25.0}, {"date": "2025-01-16", "close": 127.4936, "volume": 106.0}, {"date": "2025-01-17", "close": 125.8437, "volume": 39.0}, {"date": "2025-01-21", "close": 116.6192, "volume": 75.0}, {"date": "2025-01-22", "close": 122.2439, "volume": 39.0}, {"date": "2025-01-23", "close": 121.8689, "volume": 15.0}, {"date": "2025-01-24", "close": 118.8841, "volume": 76.0}, {"date": "2025-01-27", "close": 117.1441, "volume": 34.0}, {"date": "2025-01-28", "close": 116.9042, "volume": 4.0}, {"date": "2025-01-29", "close": 113.9943, "volume": 49.0}, {"date": "2025-01-30", "close": 112.4194, "volume": 50.0}, {"date": "2025-01-31", "close": 113.4693, "volume": 27.0}, {"date": "2025-02-03", "close": 111.3094, "volume": 29.0}, {"date": "2025-02-04", "close": 114.7443, "volume": 27.0}, {"date": "2025-02-05", "close": 109.952, "volume": 10.0}, {"date": "2025-02-06", "close": 104.9948, "volume": 66.0}, {"date": "2025-02-07", "close": 97.4951, "volume": 177.0}, {"date": "2025-02-10", "close": 89.6205, "volume": 377.0}, {"date": "2025-02-11", "close": 82.4959, "volume": 83.0}, {"date": "2025-02-12", "close": 83.8458, "volume": 138.0}, {"date": "2025-02-13", "close": 89.0955, "volume": 107.0}, {"date": "2025-02-14", "close": 102.6081, "volume": 261.0}, {"date": "2025-02-18", "close": 100.78, "volume": 35.0}, {"date": "2025-02-19", "close": 108.8946, "volume": 157.0}, {"date": "2025-02-20", "close": 109.3445, "volume": 29.0}, {"date": "2025-02-21", "close": 116.9942, "volume": 107.0}, {"date": "2025-02-24", "close": 97.4951, "volume": 383.0}, {"date": "2025-02-25", "close": 97.4951, "volume": 141.0}, {"date": "2025-02-26", "close": 127.4936, "volume": 773.0}, {"date": "2025-02-27", "close": 108.2946, "volume": 138.0}, {"date": "2025-02-28", "close": 110.9795, "volume": 37.0}, {"date": "2025-03-03", "close": 112.4944, "volume": 62.0}, {"date": "2025-03-04", "close": 106.5247, "volume": 161.0}, {"date": "2025-03-05", "close": 110.2745, "volume": 47.0}, {"date": "2025-03-06", "close": 110.9945, "volume": 37.0}, {"date": "2025-03-07", "close": 128.9936, "volume": 102.0}, {"date": "2025-03-10", "close": 126.7437, "volume": 208.0}, {"date": "2025-03-11", "close": 140.993, "volume": 239.0}, {"date": "2025-03-12", "close": 128.3186, "volume": 133.0}, {"date": "2025-03-13", "close": 124.4938, "volume": 72.0}, {"date": "2025-03-14", "close": 131.8134, "volume": 223.0}, {"date": "2025-03-17", "close": 126.2787, "volume": 50.0}, {"date": "2025-03-18", "close": 113.6493, "volume": 183.0}, {"date": "2025-03-19", "close": 113.3793, "volume": 76.0}, {"date": "2025-03-20", "close": 107.9946, "volume": 88.0}, {"date": "2025-03-21", "close": 106.4647, "volume": 12.0}, {"date": "2025-03-24", "close": 105.0097, "volume": 162.0}, {"date": "2025-03-25", "close": 110.3039, "volume": 14.0}, {"date": "2025-03-26", "close": 93.6253, "volume": 418.0}, {"date": "2025-03-27", "close": 91.9304, "volume": 251.0}, {"date": "2025-03-28", "close": 88.9456, "volume": 303.0}, {"date": "2025-03-31", "close": 83.9958, "volume": 101.0}, {"date": "2025-04-01", "close": 83.9958, "volume": 49.0}, {"date": "2025-04-02", "close": 90.9478, "volume": 305.0}, {"date": "2025-04-03", "close": 87.1456, "volume": 5.0}, {"date": "2025-04-04", "close": 94.0753, "volume": 13.0}, {"date": "2025-04-07", "close": 89.0505, "volume": 6.0}, {"date": "2025-04-08", "close": 99.595, "volume": 138.0}, {"date": "2025-04-09", "close": 96.2952, "volume": 46.0}, {"date": "2025-04-10", "close": 93.4003, "volume": 6.0}, {"date": "2025-04-11", "close": 100.51, "volume": 174.0}, {"date": "2025-04-14", "close": 107.9946, "volume": 24.0}, {"date": "2025-04-15", "close": 107.8146, "volume": 2.0}, {"date": "2025-04-16", "close": 106.4947, "volume": 54.0}, {"date": "2025-04-17", "close": 101.4249, "volume": 64.0}, {"date": "2025-04-21", "close": 103.1948, "volume": 15947.0}, {"date": "2025-04-22", "close": 102.0099, "volume": 1361.0}, {"date": "2025-04-23", "close": 92.1704, "volume": 517.0}, {"date": "2025-04-24", "close": 87.4458, "volume": 199.0}, {"date": "2025-04-25", "close": 91.4204, "volume": 198.0}, {"date": "2025-04-28", "close": 96.2052, "volume": 186.0}, {"date": "2025-04-29", "close": 108.0096, "volume": 317.0}, {"date": "2025-04-30", "close": 110.9645, "volume": 256.0}, {"date": "2025-05-01", "close": 112.3744, "volume": 319.0}, {"date": "2025-05-02", "close": 112.1194, "volume": 117.0}, {"date": "2025-05-05", "close": 113.9943, "volume": 103.0}, {"date": "2025-05-06", "close": 112.4944, "volume": 82.0}, {"date": "2025-05-07", "close": 137.4081, "volume": 678.0}, {"date": "2025-05-08", "close": 132.7434, "volume": 192.0}, {"date": "2025-05-09", "close": 136.4932, "volume": 228.0}, {"date": "2025-05-12", "close": 133.9433, "volume": 281.0}, {"date": "2025-05-13", "close": 139.493, "volume": 1115.0}, {"date": "2025-05-14", "close": 128.3936, "volume": 799.0}, {"date": "2025-05-15", "close": 117.1816, "volume": 455.0}, {"date": "2025-05-16", "close": 132.9099, "volume": 311.0}, {"date": "2025-05-19", "close": 135.1432, "volume": 61.0}, {"date": "2025-05-20", "close": 134.9932, "volume": 153.0}, {"date": "2025-05-21", "close": 128.3951, "volume": 176.0}, {"date": "2025-05-22", "close": 135.2932, "volume": 185.0}, {"date": "2025-05-23", "close": 133.4933, "volume": 69.0}, {"date": "2025-05-27", "close": 123.7438, "volume": 91.0}, {"date": "2025-05-28", "close": 116.9941, "volume": 45.0}, {"date": "2025-05-29", "close": 119.994, "volume": 31.0}, {"date": "2025-05-30", "close": 119.994, "volume": null}, {"date": "2025-06-02", "close": 119.994, "volume": null}, {"date": "2025-06-03", "close": 126.5937, "volume": 210.0}, {"date": "2025-06-04", "close": 113.3943, "volume": 116.0}, {"date": "2025-06-05", "close": 113.3943, "volume": null}, {"date": "2025-06-06", "close": 103.4948, "volume": 312.0}, {"date": "2025-06-09", "close": 103.4948, "volume": null}, {"date": "2025-06-10", "close": 104.0948, "volume": 58.0}, {"date": "2025-06-11", "close": 105.7447, "volume": 72.0}, {"date": "2025-06-12", "close": 103.9448, "volume": 84.0}, {"date": "2025-06-13", "close": 103.9448, "volume": null}, {"date": "2025-06-16", "close": 106.4947, "volume": 48.0}, {"date": "2025-06-17", "close": 102.6699, "volume": 944.0}, {"date": "2025-06-18", "close": 117.8941, "volume": 725.0}, {"date": "2025-06-20", "close": 101.5449, "volume": 430.0}, {"date": "2025-06-23", "close": 105.2947, "volume": 112.0}, {"date": "2025-06-24", "close": 108.5946, "volume": 199.0}, {"date": "2025-06-25", "close": 107.9946, "volume": 134.0}, {"date": "2025-06-26", "close": 115.1192, "volume": 5844.0}, {"date": "2025-06-27", "close": 106.4947, "volume": 4544.0}, {"date": "2025-06-30", "close": 94.4953, "volume": 3729.0}, {"date": "2025-07-01", "close": 93.8953, "volume": 198.0}, {"date": "2025-07-02", "close": 90.1455, "volume": 126.0}, {"date": "2025-07-03", "close": 90.6705, "volume": 2555.0}, {"date": "2025-07-07", "close": 91.6454, "volume": 449.0}, {"date": "2025-07-08", "close": 89.6955, "volume": 82.0}, {"date": "2025-07-09", "close": 86.0957, "volume": 168.0}, {"date": "2025-07-10", "close": 86.5457, "volume": 84.0}, {"date": "2025-07-11", "close": 75.4462, "volume": 1344.0}, {"date": "2025-07-14", "close": 70.0465, "volume": 562.0}, {"date": "2025-07-15", "close": 68.9965, "volume": 43171.0}, {"date": "2025-07-16", "close": 61.0469, "volume": 97899.0}, {"date": "2025-07-17", "close": 58.9471, "volume": 4324.0}, {"date": "2025-07-18", "close": 58.1971, "volume": 2651.0}, {"date": "2025-07-21", "close": 56.2472, "volume": 4569.0}, {"date": "2025-07-22", "close": 48.8976, "volume": 3554.0}, {"date": "2025-07-23", "close": 50.8475, "volume": 10926.0}, {"date": "2025-07-24", "close": 49.448, "volume": 14705.0}, {"date": "2025-07-25", "close": 47.2476, "volume": 7100.0}, {"date": "2025-07-28", "close": 50.2475, "volume": 4601.0}, {"date": "2025-07-29", "close": 47.6226, "volume": 5067.0}, {"date": "2025-07-30", "close": 47.6976, "volume": 4874.0}, {"date": "2025-07-31", "close": 47.9976, "volume": 5238.0}, {"date": "2025-08-01", "close": 47.9976, "volume": 2352.0}, {"date": "2025-08-04", "close": 46.3477, "volume": 5775.0}, {"date": "2025-08-05", "close": 45.0127, "volume": 4685.0}, {"date": "2025-08-06", "close": 45.0127, "volume": 1054.0}, {"date": "2025-08-07", "close": 44.2478, "volume": 539.0}, {"date": "2025-08-08", "close": 44.2478, "volume": 3352.0}, {"date": "2025-08-11", "close": 40.798, "volume": 768.0}, {"date": "2025-08-12", "close": 39.76, "volume": 1269.0}, {"date": "2025-08-13", "close": 40.348, "volume": 2844.0}, {"date": "2025-08-14", "close": 36.6732, "volume": 4337.0}, {"date": "2025-08-15", "close": 36.9177, "volume": 658.0}, {"date": "2025-08-18", "close": 37.4981, "volume": 2519.0}, {"date": "2025-08-19", "close": 37.3481, "volume": 4069.0}, {"date": "2025-08-20", "close": 35.8482, "volume": 3835.0}, {"date": "2025-08-21", "close": 28.4986, "volume": 53593.0}, {"date": "2025-08-22", "close": 26.2487, "volume": 12714.0}, {"date": "2025-08-25", "close": 22.9489, "volume": 150822.0}, {"date": "2025-08-26", "close": 19.049, "volume": 17918.0}, {"date": "2025-08-27", "close": 19.799, "volume": 13288.0}, {"date": "2025-08-28", "close": 19.7975, "volume": 4393.0}, {"date": "2025-08-29", "close": 19.661, "volume": 3960.0}, {"date": "2025-09-02", "close": 18.8991, "volume": 8111.0}, {"date": "2025-09-03", "close": 17.9991, "volume": 4851.0}, {"date": "2025-09-04", "close": 17.6976, "volume": 1878.0}, {"date": "2025-09-05", "close": 17.7741, "volume": 5810.0}, {"date": "2025-09-08", "close": 16.9492, "volume": 4262.0}, {"date": "2025-09-09", "close": 17.6991, "volume": 2429.0}, {"date": "2025-09-10", "close": 18.5991, "volume": 7902.0}, {"date": "2025-09-11", "close": 20.699, "volume": 11527.0}, {"date": "2025-09-12", "close": 20.699, "volume": 8366.0}, {"date": "2025-09-15", "close": 19.949, "volume": 1110.0}, {"date": "2025-09-16", "close": 19.049, "volume": 4294.0}, {"date": "2025-09-17", "close": 17.9991, "volume": 2272.0}, {"date": "2025-09-18", "close": 17.9991, "volume": 3857.0}, {"date": "2025-09-19", "close": 17.5491, "volume": 4049.0}, {"date": "2025-09-22", "close": 18.1491, "volume": 1676.0}, {"date": "2025-09-23", "close": 18.5991, "volume": 3684.0}, {"date": "2025-09-24", "close": 17.9991, "volume": 564.0}, {"date": "2025-09-25", "close": 17.0991, "volume": 2641.0}, {"date": "2025-09-26", "close": 17.0976, "volume": 1668.0}, {"date": "2025-09-29", "close": 16.1242, "volume": 2681.0}, {"date": "2025-09-30", "close": 14.7083, "volume": 4888.0}, {"date": "2025-10-01", "close": 13.9508, "volume": 8457.0}, {"date": "2025-10-02", "close": 14.2433, "volume": 2026.0}, {"date": "2025-10-03", "close": 13.9493, "volume": 2738.0}, {"date": "2025-10-06", "close": 14.0948, "volume": 1167.0}, {"date": "2025-10-07", "close": 12.5394, "volume": 4684.0}, {"date": "2025-10-08", "close": 11.8869, "volume": 8995.0}, {"date": "2025-10-09", "close": 12.2994, "volume": 18416.0}, {"date": "2025-10-10", "close": 11.9919, "volume": 89695.0}, {"date": "2025-10-13", "close": 11.2494, "volume": 22530.0}, {"date": "2025-10-14", "close": 11.2794, "volume": 75521.0}, {"date": "2025-10-15", "close": 10.2025, "volume": 96451.0}, {"date": "2025-10-16", "close": 10.1995, "volume": 11409.0}, {"date": "2025-10-17", "close": 9.7495, "volume": 8801.0}, {"date": "2025-10-20", "close": 9.922, "volume": 4714.0}, {"date": "2025-10-21", "close": 9.616, "volume": 9420.0}, {"date": "2025-10-22", "close": 10.0045, "volume": 7836.0}, {"date": "2025-10-23", "close": 10.1725, "volume": 10884.0}, {"date": "2025-10-24", "close": 10.1935, "volume": 2879.0}, {"date": "2025-10-27", "close": 10.201, "volume": 3313.0}, {"date": "2025-10-28", "close": 9.496, "volume": 9138.0}, {"date": "2025-10-29", "close": 9.349, "volume": 7359.0}, {"date": "2025-10-30", "close": 9.0025, "volume": 10349.0}, {"date": "2025-10-31", "close": 9.6595, "volume": 5858.0}, {"date": "2025-11-03", "close": 9.7345, "volume": 5967.0}, {"date": "2025-11-04", "close": 9.301, "volume": 1903.0}, {"date": "2025-11-05", "close": 8.7191, "volume": 4407.0}, {"date": "2025-11-06", "close": 9.094, "volume": 11978.0}, {"date": "2025-11-07", "close": 9.817, "volume": 4023.0}, {"date": "2025-11-10", "close": 10.1515, "volume": 4419.0}, {"date": "2025-11-11", "close": 9.3066, "volume": 5438.0}, {"date": "2025-11-12", "close": 8.9995, "volume": 7084.0}, {"date": "2025-11-13", "close": 8.5496, "volume": 6166.0}, {"date": "2025-11-14", "close": 8.6246, "volume": 4962.0}, {"date": "2025-11-17", "close": 8.3312, "volume": 1336.0}, {"date": "2025-11-18", "close": 8.3561, "volume": 2388.0}, {"date": "2025-11-19", "close": 8.4416, "volume": 3929.0}, {"date": "2025-11-20", "close": 7.0586, "volume": 13078.0}, {"date": "2025-11-21", "close": 6.7497, "volume": 3411.0}, {"date": "2025-11-24", "close": 6.6447, "volume": 24491.0}, {"date": "2025-11-25", "close": 6.2847, "volume": 7899.0}, {"date": "2025-11-26", "close": 6.1437, "volume": 5044.0}, {"date": "2025-11-28", "close": 5.9997, "volume": 3544.0}, {"date": "2025-12-01", "close": 6.2712, "volume": 6353.0}, {"date": "2025-12-02", "close": 7.2446, "volume": 50091.0}, {"date": "2025-12-03", "close": 6.7497, "volume": 8477.0}, {"date": "2025-12-04", "close": 7.3796, "volume": 6009.0}, {"date": "2025-12-05", "close": 7.0091, "volume": 7437.0}, {"date": "2025-12-08", "close": 6.4527, "volume": 4850.0}, {"date": "2025-12-09", "close": 6.7347, "volume": 1110.0}, {"date": "2025-12-10", "close": 6.9912, "volume": 7530.0}, {"date": "2025-12-11", "close": 6.5247, "volume": 12975.0}, {"date": "2025-12-12", "close": 6.5337, "volume": 1331.0}, {"date": "2025-12-15", "close": 5.5227, "volume": 7380.0}, {"date": "2025-12-16", "close": 4.8823, "volume": 18734.0}, {"date": "2025-12-17", "close": 4.8823, "volume": 3381.0}, {"date": "2025-12-18", "close": 5.0097, "volume": 1078.0}, {"date": "2025-12-19", "close": 4.8913, "volume": 1054.0}, {"date": "2025-12-22", "close": 4.8853, "volume": 7956.0}, {"date": "2025-12-23", "close": 3.4738, "volume": 53061.0}, {"date": "2025-12-24", "close": 3.3688, "volume": 11447.0}, {"date": "2025-12-26", "close": 3.6043, "volume": 2777.0}, {"date": "2025-12-29", "close": 3.7993, "volume": 88862.0}, {"date": "2025-12-30", "close": 3.9853, "volume": 310248.0}, {"date": "2025-12-31", "close": 3.8188, "volume": 133523.0}, {"date": "2026-01-02", "close": 4.1398, "volume": 90843.0}, {"date": "2026-01-05", "close": 4.3, "volume": 169270.0}, {"date": "2026-01-06", "close": 3.8, "volume": 92043.0}, {"date": "2026-01-07", "close": 3.99, "volume": 38540.0}, {"date": "2026-01-08", "close": 4.47, "volume": 49382.0}, {"date": "2026-01-09", "close": 4.21, "volume": 11901.0}, {"date": "2026-01-12", "close": 4.11, "volume": 24464.0}, {"date": "2026-01-13", "close": 4.91, "volume": 746382.0}, {"date": "2026-01-14", "close": 3.53, "volume": 111001.0}, {"date": "2026-01-15", "close": 7.7, "volume": 9893406.0}, {"date": "2026-01-16", "close": 5.05, "volume": 599118.0}, {"date": "2026-01-20", "close": 4.39, "volume": 107644.0}, {"date": "2026-01-21", "close": 6.48, "volume": 5677719.0}, {"date": "2026-01-22", "close": 6.78, "volume": 456489.0}, {"date": "2026-01-23", "close": 7.5, "volume": 130191.0}, {"date": "2026-01-26", "close": 7.12, "volume": 74272.0}, {"date": "2026-01-27", "close": 6.69, "volume": 39683.0}, {"date": "2026-01-28", "close": 6.62, "volume": 38754.0}, {"date": "2026-01-29", "close": 6.47, "volume": 44357.0}, {"date": "2026-01-30", "close": 6.5, "volume": 246217.0}, {"date": "2026-02-02", "close": 5.37, "volume": 56374.0}, {"date": "2026-02-03", "close": 5.08, "volume": 55962.0}, {"date": "2026-02-04", "close": 5.35, "volume": 33382.0}, {"date": "2026-02-05", "close": 5.75, "volume": 44441.0}, {"date": "2026-02-06", "close": 5.39, "volume": 15585.0}, {"date": "2026-02-09", "close": 5.14, "volume": 19012.0}, {"date": "2026-02-10", "close": 5.01, "volume": 57528.0}, {"date": "2026-02-11", "close": 5.0, "volume": 21754.0}, {"date": "2026-02-12", "close": 5.1, "volume": 17145.0}, {"date": "2026-02-13", "close": 8.63, "volume": 50594660.0}, {"date": "2026-02-17", "close": 9.58, "volume": 903540.0}, {"date": "2026-02-18", "close": 14.36, "volume": 7218381.0}, {"date": "2026-02-19", "close": 17.1, "volume": 3028308.0}, {"date": "2026-02-20", "close": 16.42, "volume": 739806.0}, {"date": "2026-02-23", "close": 16.01, "volume": 148368.0}, {"date": "2026-02-24", "close": 15.71, "volume": 278292.0}, {"date": "2026-02-25", "close": 16.13, "volume": 202147.0}, {"date": "2026-02-26", "close": 15.32, "volume": 86301.0}, {"date": "2026-02-27", "close": 13.3, "volume": 173894.0}, {"date": "2026-03-02", "close": 10.27, "volume": 73264.0}, {"date": "2026-03-03", "close": 9.26, "volume": 66064.0}, {"date": "2026-03-04", "close": 9.84, "volume": 93619.0}, {"date": "2026-03-05", "close": 9.41, "volume": 155102.0}, {"date": "2026-03-06", "close": 9.35, "volume": 22448.0}, {"date": "2026-03-09", "close": 8.97, "volume": 244087.0}, {"date": "2026-03-10", "close": 10.475, "volume": 179939.0}, {"date": "2026-03-11", "close": 9.98, "volume": 15440.0}, {"date": "2026-03-12", "close": 11.41, "volume": 206685.0}, {"date": "2026-03-13", "close": 10.23, "volume": 20580.0}, {"date": "2026-03-16", "close": 9.95, "volume": 7750.0}, {"date": "2026-03-17", "close": 10.01, "volume": 4934.0}, {"date": "2026-03-18", "close": 9.49, "volume": 9482.0}, {"date": "2026-03-19", "close": 9.24, "volume": 6142.0}, {"date": "2026-03-20", "close": 8.2, "volume": 25226.0}, {"date": "2026-03-23", "close": 7.39, "volume": 10891.0}, {"date": "2026-03-24", "close": 6.77, "volume": 12095.0}, {"date": "2026-03-25", "close": 6.66, "volume": 22518.0}, {"date": "2026-03-26", "close": 7.22, "volume": 14000.0}, {"date": "2026-03-27", "close": 6.945, "volume": 6628.0}, {"date": "2026-03-30", "close": 6.41, "volume": 11850.0}, {"date": "2026-03-31", "close": 5.92, "volume": 52418.0}, {"date": "2026-04-01", "close": 6.28, "volume": 14534.0}, {"date": "2026-04-02", "close": 6.95, "volume": 23450.0}, {"date": "2026-04-06", "close": 11.44, "volume": 10593520.0}, {"date": "2026-04-07", "close": 10.89, "volume": 243045.0}, {"date": "2026-04-08", "close": 9.02, "volume": 87354.0}, {"date": "2026-04-09", "close": 8.11, "volume": 74583.0}, {"date": "2026-04-10", "close": 7.11, "volume": 32060.0}, {"date": "2026-04-13", "close": 7.52, "volume": 25855.0}, {"date": "2026-04-14", "close": 7.94, "volume": 9886.0}, {"date": "2026-04-15", "close": 7.61, "volume": 22478.0}, {"date": "2026-04-16", "close": 7.85, "volume": 4644.0}, {"date": "2026-04-17", "close": 7.27, "volume": 14157.0}, {"date": "2026-04-20", "close": 7.28, "volume": 3959.0}, {"date": "2026-04-21", "close": 7.17, "volume": 6926.0}, {"date": "2026-04-22", "close": 7.31, "volume": 2484.0}, {"date": "2026-04-23", "close": 7.19, "volume": 27078.0}, {"date": "2026-04-24", "close": 7.27, "volume": 10726.0}, {"date": "2026-04-27", "close": 8.09, "volume": 438357.0}, {"date": "2026-04-28", "close": 8.6, "volume": 2987354.0}, {"date": "2026-04-29", "close": 8.99, "volume": 110363.0}, {"date": "2026-04-30", "close": 11.25, "volume": 210423.0}, {"date": "2026-05-01", "close": 10.37, "volume": 49756.0}, {"date": "2026-05-04", "close": 10.45, "volume": 36468.0}, {"date": "2026-05-05", "close": 9.53, "volume": 32380.0}, {"date": "2026-05-06", "close": 8.92, "volume": 43369.0}, {"date": "2026-05-07", "close": 8.98, "volume": 44075.0}, {"date": "2026-05-08", "close": 8.9, "volume": 24330.0}, {"date": "2026-05-11", "close": 7.95, "volume": 27590.0}, {"date": "2026-05-12", "close": 8.79, "volume": 23420.0}, {"date": "2026-05-13", "close": 8.34, "volume": 14153.0}, {"date": "2026-05-14", "close": 8.48, "volume": 13284.0}, {"date": "2026-05-15", "close": 8.93, "volume": 95770.0}, {"date": "2026-05-18", "close": 8.32, "volume": 25907.0}, {"date": "2026-05-19", "close": 7.5, "volume": 23100.0}, {"date": "2026-05-20", "close": 7.44, "volume": 7902.0}, {"date": "2026-05-21", "close": 7.364, "volume": 4256.0}, {"date": "2026-05-22", "close": 7.7699, "volume": 6205.0}, {"date": "2026-05-26", "close": 7.43, "volume": 11801.0}, {"date": "2026-05-27", "close": 7.25, "volume": 6864.0}, {"date": "2026-05-28", "close": 7.2, "volume": 18291.0}, {"date": "2026-05-29", "close": 7.53, "volume": 36547.0}, {"date": "2026-06-01", "close": 6.85, "volume": 16361.0}, {"date": "2026-06-02", "close": 6.83, "volume": 26285.0}, {"date": "2026-06-03", "close": 8.1, "volume": 163814.0}, {"date": "2026-06-04", "close": 8.04, "volume": 129758.0}, {"date": "2026-06-05", "close": 7.47, "volume": 23443.0}, {"date": "2026-06-08", "close": 7.14, "volume": 10415.0}, {"date": "2026-06-09", "close": 7.17, "volume": 9138.0}, {"date": "2026-06-10", "close": 7.25, "volume": 23417.0}, {"date": "2026-06-11", "close": 7.255, "volume": 3301.0}, {"date": "2026-06-12", "close": 7.65, "volume": 7508.0}, {"date": "2026-06-15", "close": 7.63, "volume": 8481.0}, {"date": "2026-06-16", "close": 7.86, "volume": 7140.0}, {"date": "2026-06-17", "close": 7.76, "volume": 6440.0}, {"date": "2026-06-18", "close": 8.18, "volume": 70288.0}, {"date": "2026-06-22", "close": 7.99, "volume": 33114.0}, {"date": "2026-06-23", "close": 8.0, "volume": 19637.0}, {"date": "2026-06-24", "close": 7.616, "volume": 11092.0}, {"date": "2026-06-25", "close": 7.68, "volume": 8849.0}, {"date": "2026-06-26", "close": 7.6, "volume": 9042.0}, {"date": "2026-06-29", "close": 8.09, "volume": 6684.0}, {"date": "2026-06-30", "close": 7.47, "volume": 9469.0}, {"date": "2026-07-01", "close": 7.7313, "volume": 6207.0}, {"date": "2026-07-02", "close": 7.965, "volume": 9405.0}, {"date": "2026-07-06", "close": 7.7101, "volume": 1668.0}, {"date": "2026-07-07", "close": 7.69, "volume": 1889.0}, {"date": "2026-07-08", "close": 7.7382, "volume": 6290.0}, {"date": "2026-07-09", "close": 7.33, "volume": 3709.0}, {"date": "2026-07-10", "close": 7.3301, "volume": 2219.0}, {"date": "2026-07-13", "close": 7.4224, "volume": 4238.0}, {"date": "2026-07-14", "close": 7.48, "volume": 4732.0}, {"date": "2026-07-15", "close": 7.12, "volume": 4106.0}, {"date": "2026-07-16", "close": 7.0, "volume": 1325.0}, {"date": "2026-07-17", "close": 6.5401, "volume": 2759.0}, {"date": "2026-07-20", "close": 6.6, "volume": 2658.0}, {"date": "2026-07-21", "close": 8.45, "volume": 150126.0}, {"date": "2026-07-22", "close": 7.4, "volume": 24362.0}, {"date": "2026-07-23", "close": 7.18, "volume": 9437.0}, {"date": "2026-07-24", "close": 7.195, "volume": 8519.0}, {"date": "2026-07-27", "close": 7.3629, "volume": 2401.0}, {"date": "2026-07-28", "close": 7.265, "volume": 9363.0}, {"date": "2026-07-29", "close": 7.2242, "volume": 2011.0}, {"date": "2026-07-30", "close": 7.2, "volume": 3508.0}, {"date": "2026-07-31", "close": 6.73, "volume": 3376.0}, {"date": "2026-08-03", "close": 6.97, "volume": 7594.0}, {"date": "2026-08-04", "close": 7.2034, "volume": 622.0}, {"date": "2026-08-05", "close": 7.1, "volume": 930.0}, {"date": "2026-08-06", "close": 6.82, "volume": 5730.0}, {"date": "2026-08-07", "close": 7.19, "volume": 1570.0}, {"date": "2026-08-10", "close": 7.0065, "volume": 2424.0}, {"date": "2026-08-11", "close": 7.08, "volume": 3721.0}, {"date": "2026-08-12", "close": 7.3, "volume": 3725.0}, {"date": "2026-08-13", "close": 6.99, "volume": 1688.0}, {"date": "2026-08-14", "close": 7.2, "volume": 810.0}, {"date": "2026-08-17", "close": 8.57, "volume": 102127.0}, {"date": "2026-08-18", "close": 7.1593, "volume": 16849.0}, {"date": "2026-08-19", "close": 6.95, "volume": 8763.0}, {"date": "2026-08-20", "close": 6.96, "volume": 2660.0}, {"date": "2026-08-21", "close": 7.0, "volume": 7841.0}, {"date": "2026-08-24", "close": 7.07, "volume": 5195.0}, {"date": "2026-08-25", "close": 7.18, "volume": 1512.0}, {"date": "2026-08-26", "close": 6.8101, "volume": 2338.0}, {"date": "2026-08-27", "close": 6.8101, "volume": null}, {"date": "2026-08-28", "close": 6.8, "volume": 1965.0}, {"date": "2026-08-31", "close": 6.8, "volume": 31631.0}, {"date": "2026-09-01", "close": 6.895, "volume": 11825.0}, {"date": "2026-09-02", "close": 6.81, "volume": 8851.0}, {"date": "2026-09-03", "close": 7.14, "volume": 21225.0}, {"date": "2026-09-04", "close": 6.93, "volume": 4191.0}, {"date": "2026-09-08", "close": 6.93, "volume": 49636.0}, {"date": "2026-09-09", "close": 6.658, "volume": 2759.0}, {"date": "2026-09-10", "close": 7.39, "volume": 12174.0}, {"date": "2026-09-11", "close": 7.03, "volume": 102015.0}, {"date": "2026-09-14", "close": 7.1, "volume": 120581.0}, {"date": "2026-09-15", "close": 6.626, "volume": 34531.0}, {"date": "2026-09-16", "close": 6.03, "volume": 17368.0}, {"date": "2026-09-17", "close": 6.23, "volume": 6134.0}, {"date": "2026-09-18", "close": 6.1, "volume": 3914.0}], "refreshing": true}