{"ticker": "VWAV", "overview": {"cik": "2038439", "ticker": "VWAV", "name": "VisionWave Holdings, Inc.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "8-K", "date": "2026-08-14", "title": "FORM 8-K", "accession": "0001731122-26-001073", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-08-14", "title": "FORM NT 10-Q", "accession": "0001731122-26-001068", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "FORM 8-K", "accession": "0001731122-26-001032", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "FORM 8-K", "accession": "0001731122-26-001022", "price_sensitive": true}, {"form": "S-3", "date": "2026-08-03", "title": "FORM S-3", "accession": "0001731122-26-001005", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "FORM 8-K", "accession": "0001731122-26-000987", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "FORM 8-K", "accession": "0001731122-26-000974", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "FORM 8-K", "accession": "0001731122-26-000971", "price_sensitive": true}, {"form": "424B3", "date": "2026-07-23", "title": "FORM424B3", "accession": "0001731122-26-000969", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-23", "title": "FORM DEF 14A", "accession": "0001731122-26-000966", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-22", "title": "Form EFFECT", "accession": "9999999995-26-002388", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "FORM 8-K", "accession": "0001731122-26-000960", "price_sensitive": true}, {"form": "S-1/A", "date": "2026-07-07", "title": "FORM S-1/A", "accession": "0001731122-26-000921", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001731122-26-000909", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-06", "title": "Form SCHEDULE 13D/A", "accession": "0001731122-26-000908", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "FORM 8-K", "accession": "0001731122-26-000905", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-07-01", "title": "FORM PRE 14A", "accession": "0001731122-26-000903", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "FORM 8-K", "accession": "0001731122-26-000901", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-25", "title": "FORM 8-K", "accession": "0001731122-26-000886", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-17", "title": "FORM 8-K", "accession": "0001731122-26-000866", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-12", "title": "FORM 8-K", "accession": "0001731122-26-000849", "price_sensitive": true}, {"form": "3", "date": "2026-06-08", "title": "Initial insider holdings", "accession": "0001731122-26-000827", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001731122-26-000823", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-08", "title": "Form SCHEDULE 13D/A", "accession": "0001731122-26-000822", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "FORM 8-K", "accession": "0001731122-26-000813", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 8410772.27, "net": -8410772.27, "insiders": 2, "first_date": "2026-01-15", "last_date": "2026-02-11"}, "metrics": {"ticker": "VWAV", "has_prices": true, "as_of": "2026-09-23", "last": 5.72, "prev_close": 6.21, "change": -0.4900000000000002, "change_pct": -0.07890499194847024, "session_volume": 340348.0, "vwap_5": 5.9971163541470105, "vwap_20": 9.292724358290528, "vwap_60": 28.197444913028374, "vwap_250": 74.31074612065704, "high_52w": 283.6, "low_52w": 5.256, "avg_volume_20": 180449.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002105221-26-000003", "src": "13DG", "ticker": "VWAV", "cik": "2038439", "company": "VisionWave Holdings, Inc.", "company_raw": "VisionWave Holdings, Inc.", "who": "Magic Internacional Argentina FC S.L. LLC", "who_key": "Magic Internacional Argentina FC S.L. LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Magic Internacional Argentina FC S.L. LLC moves to a 3.8% passive stake in VWAV", "source_url": "https://www.sec.gov/Archives/edgar/data/2105221/0002105221-26-000003-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-04-09", "mins": 299025}, {"id": "0002105221-26-000001", "src": "INSIDERS", "ticker": "VWAV", "cik": "2038439", "company": "VisionWave Holdings, Inc.", "company_raw": "VisionWave Holdings, Inc.", "who": "Magic Internacional Argentina FC S.L. LLC", "who_key": "Magic Internacional Argentina FC S.L. LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 135596.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "10% owner sells $136K of VWAV", "source_url": "https://www.sec.gov/Archives/edgar/data/2038439/000210522126000001/0002105221-26-000001-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381105}, {"id": "0002105221-26-000002", "src": "INSIDERS", "ticker": "VWAV", "cik": "2038439", "company": "VisionWave Holdings, Inc.", "company_raw": "VisionWave Holdings, Inc.", "who": "Magic Internacional Argentina FC S.L. LLC", "who_key": "Magic Internacional Argentina FC S.L. LLC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider files routine paperwork on VWAV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2038439/000210522126000002/0002105221-26-000002-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382545}, {"id": "0001731122-26-000159", "src": "INSIDERS", "ticker": "VWAV", "cik": "2038439", "company": "VisionWave Holdings, Inc.", "company_raw": "VisionWave Holdings, Inc.", "who": "Stanley Hills LLC", "who_key": "Stanley Hills LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 8275176.2700000005, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "$8.3M sale: A 10% owner lightens up on VWAV", "source_url": "https://www.sec.gov/Archives/edgar/data/2038439/000173112226000159/0001731122-26-000159-index.htm", "trade_date": "2026-01-15", "timestamp": "2026-01-15", "mins": 419985}, {"id": "0001731122-25-001604", "src": "INSIDERS", "ticker": "VWAV", "cik": "2038439", "company": "VisionWave Holdings, Inc.", "company_raw": "VisionWave Holdings, Inc.", "who": "Eric Todd Shuss", "who_key": "Shuss Eric Todd", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 135117.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on VWAV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2038439/000173112225001604/0001731122-25-001604-index.htm", "trade_date": "2025-09-09", "timestamp": "2025-09-09", "mins": 604305}, {"id": "0001731122-25-001602", "src": "INSIDERS", "ticker": "VWAV", "cik": "2038439", "company": "VisionWave Holdings, Inc.", "company_raw": "VisionWave Holdings, Inc.", "who": "Douglas Landers Davis", "who_key": "Davis Douglas Landers", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on VWAV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2038439/000173112225001602/0001731122-25-001602-index.htm", "trade_date": "2025-08-06", "timestamp": "2025-08-06", "mins": 653265}], "recent_buys": [], "institutional": [{"id": "13DG-0002105221-26-000003", "src": "13DG", "ticker": "VWAV", "cik": "2038439", "company": "VisionWave Holdings, Inc.", "company_raw": "VisionWave Holdings, Inc.", "who": "Magic Internacional Argentina FC S.L. LLC", "who_key": "Magic Internacional Argentina FC S.L. LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Magic Internacional Argentina FC S.L. LLC moves to a 3.8% passive stake in VWAV", "source_url": "https://www.sec.gov/Archives/edgar/data/2105221/0002105221-26-000003-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-04-09", "mins": 299025}], "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": "VisionWave Holdings, Inc. - Warrant", "new_value": "VisionWave Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002038439", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002038439", "applied": 1, "detected_at": "2026-10-28T17:06:20.003593"}]}, "key_people": [{"who": "Stanley Hills LLC", "who_key": "Stanley Hills LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 8275176.2700000005, "net": -8275176.2700000005, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 8275176.2700000005, "date": "2026-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2038439/000173112226000159/0001731122-26-000159-index.htm"}], "latest": {"action": "SELL", "amount": 8275176.2700000005, "date": "2026-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2038439/000173112226000159/0001731122-26-000159-index.htm"}}, {"who": "Magic Internacional Argentina FC S.L. LLC", "who_key": "Magic Internacional Argentina FC S.L. LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 135596.0, "net": -135596.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 135596.0, "date": "2026-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2038439/000210522126000001/0002105221-26-000001-index.htm"}], "latest": {"action": "SELL", "amount": 135596.0, "date": "2026-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2038439/000210522126000001/0002105221-26-000001-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-08-14", "title": "FORM 8-K", "accession": "0001731122-26-001073", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-08-14", "title": "FORM NT 10-Q", "accession": "0001731122-26-001068", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "FORM 8-K", "accession": "0001731122-26-001032", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "FORM 8-K", "accession": "0001731122-26-001022", "price_sensitive": true}, {"form": "S-3", "date": "2026-08-03", "title": "FORM S-3", "accession": "0001731122-26-001005", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "FORM 8-K", "accession": "0001731122-26-000987", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "FORM 8-K", "accession": "0001731122-26-000974", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "FORM 8-K", "accession": "0001731122-26-000971", "price_sensitive": true}, {"form": "424B3", "date": "2026-07-23", "title": "FORM424B3", "accession": "0001731122-26-000969", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-23", "title": "FORM DEF 14A", "accession": "0001731122-26-000966", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-22", "title": "Form EFFECT", "accession": "9999999995-26-002388", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "FORM 8-K", "accession": "0001731122-26-000960", "price_sensitive": true}, {"form": "S-1/A", "date": "2026-07-07", "title": "FORM S-1/A", "accession": "0001731122-26-000921", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001731122-26-000909", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-06", "title": "Form SCHEDULE 13D/A", "accession": "0001731122-26-000908", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "FORM 8-K", "accession": "0001731122-26-000905", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-07-01", "title": "FORM PRE 14A", "accession": "0001731122-26-000903", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "FORM 8-K", "accession": "0001731122-26-000901", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-25", "title": "FORM 8-K", "accession": "0001731122-26-000886", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-17", "title": "FORM 8-K", "accession": "0001731122-26-000866", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-12", "title": "FORM 8-K", "accession": "0001731122-26-000849", "price_sensitive": true}, {"form": "3", "date": "2026-06-08", "title": "Initial insider holdings", "accession": "0001731122-26-000827", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001731122-26-000823", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-08", "title": "Form SCHEDULE 13D/A", "accession": "0001731122-26-000822", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "FORM 8-K", "accession": "0001731122-26-000813", "price_sensitive": true}], "performance": {"ticker": "VWAV", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-10-28", "close": 201.6, "volume": 3695.0}, {"date": "2021-10-29", "close": 196.0, "volume": 1010.0}, {"date": "2021-11-01", "close": 196.4, "volume": 42927.0}, {"date": "2021-11-02", "close": 196.6, "volume": 25439.0}, {"date": "2021-11-03", "close": 196.6, "volume": 10109.0}, {"date": "2021-11-04", "close": 196.0, "volume": 6485.0}, {"date": "2021-11-05", "close": 196.2, "volume": 5669.0}, {"date": "2021-11-08", "close": 196.0, "volume": 26291.0}, {"date": "2021-11-09", "close": 196.0, "volume": 1101.0}, {"date": "2021-11-10", "close": 196.4, "volume": 222.0}, {"date": "2021-11-11", "close": 196.4, "volume": 319.0}, {"date": "2021-11-12", "close": 196.6, "volume": 444.0}, {"date": "2021-11-15", "close": 196.6, "volume": null}, {"date": "2021-11-16", "close": 196.8, "volume": 146.0}, {"date": "2021-11-17", "close": 196.6, "volume": 92.0}, {"date": "2021-11-18", "close": 196.768, "volume": 6.0}, {"date": "2021-11-19", "close": 196.8, "volume": 38.0}, {"date": "2021-11-22", "close": 196.8, "volume": 441.0}, {"date": "2021-11-23", "close": 196.8, "volume": null}, {"date": "2021-11-24", "close": 196.8, "volume": null}, {"date": "2021-11-26", "close": 196.8, "volume": 100.0}, {"date": "2021-11-29", "close": 196.824, "volume": 5.0}, {"date": "2021-11-30", "close": 196.8, "volume": 2581.0}, {"date": "2021-12-01", "close": 196.8, "volume": 5.0}, {"date": "2021-12-02", "close": 196.6, "volume": 4015.0}, {"date": "2021-12-03", "close": 196.6, "volume": 1444.0}, {"date": "2021-12-06", "close": 196.4, "volume": 1315.0}, {"date": "2021-12-07", "close": 196.4, "volume": 39.0}, {"date": "2021-12-08", "close": 196.4, "volume": 37.0}, {"date": "2021-12-09", "close": 196.4, "volume": null}, {"date": "2021-12-10", "close": 196.2, "volume": 101.0}, {"date": "2021-12-13", "close": 196.2, "volume": 3165.0}, {"date": "2021-12-14", "close": 196.2, "volume": 213.0}, {"date": "2021-12-15", "close": 196.0, "volume": 45.0}, {"date": "2021-12-16", "close": 196.0, "volume": 55.0}, {"date": "2021-12-17", "close": 196.0, "volume": 531.0}, {"date": "2021-12-20", "close": 196.0, "volume": 255.0}, {"date": "2021-12-21", "close": 196.2, "volume": 503.0}, {"date": "2021-12-22", "close": 196.2, "volume": 13.0}, {"date": "2021-12-23", "close": 196.2, "volume": 1645.0}, {"date": "2021-12-27", "close": 196.2, "volume": null}, {"date": "2021-12-28", "close": 196.2, "volume": 525.0}, {"date": "2021-12-29", "close": 196.2, "volume": 250.0}, {"date": "2021-12-30", "close": 196.2, "volume": 253.0}, {"date": "2021-12-31", "close": 196.2, "volume": 359.0}, {"date": "2022-01-03", "close": 196.2, "volume": 17128.0}, {"date": "2022-01-04", "close": 196.2, "volume": null}, {"date": "2022-01-05", "close": 196.4, "volume": 313.0}, {"date": "2022-01-06", "close": 196.4, "volume": null}, {"date": "2022-01-07", "close": 196.4, "volume": null}, {"date": "2022-01-10", "close": 196.4, "volume": null}, {"date": "2022-01-11", "close": 196.4, "volume": null}, {"date": "2022-01-12", "close": 196.4, "volume": null}, {"date": "2022-01-13", "close": 196.4, "volume": null}, {"date": "2022-01-14", "close": 196.6, "volume": 4115.0}, {"date": "2022-01-18", "close": 196.568, "volume": 230.0}, {"date": "2022-01-19", "close": 196.568, "volume": null}, {"date": "2022-01-20", "close": 196.4, "volume": 85.0}, {"date": "2022-01-21", "close": 196.4, "volume": 110.0}, {"date": "2022-01-24", "close": 196.4, "volume": null}, {"date": "2022-01-25", "close": 196.4, "volume": null}, {"date": "2022-01-26", "close": 196.4, "volume": null}, {"date": "2022-01-27", "close": 196.8, "volume": 120.0}, {"date": "2022-01-28", "close": 196.8, "volume": null}, {"date": "2022-01-31", "close": 196.8, "volume": 5.0}, {"date": "2022-02-01", "close": 196.8, "volume": 59.0}, {"date": "2022-02-02", "close": 196.974, "volume": 463.0}, {"date": "2022-02-03", "close": 196.974, "volume": null}, {"date": "2022-02-04", "close": 197.0, "volume": 5027.0}, {"date": "2022-02-07", "close": 197.8, "volume": 11.0}, {"date": "2022-02-08", "close": 197.8, "volume": null}, {"date": "2022-02-09", "close": 197.0, "volume": 2520.0}, {"date": "2022-02-10", "close": 197.0, "volume": 20.0}, {"date": "2022-02-11", "close": 197.0, "volume": 15.0}, {"date": "2022-02-14", "close": 197.0, "volume": null}, {"date": "2022-02-15", "close": 197.6, "volume": 11.0}, {"date": "2022-02-16", "close": 197.6, "volume": null}, {"date": "2022-02-17", "close": 197.2, "volume": 172.0}, {"date": "2022-02-18", "close": 197.2, "volume": null}, {"date": "2022-02-22", "close": 197.1, "volume": 55.0}, {"date": "2022-02-23", "close": 197.2, "volume": 567.0}, {"date": "2022-02-24", "close": 197.0, "volume": 20.0}, {"date": "2022-02-25", "close": 197.0, "volume": null}, {"date": "2022-02-28", "close": 197.0, "volume": null}, {"date": "2022-03-01", "close": 197.6, "volume": 250.0}, {"date": "2022-03-02", "close": 197.6, "volume": null}, {"date": "2022-03-03", "close": 197.6, "volume": 848.0}, {"date": "2022-03-04", "close": 197.6, "volume": null}, {"date": "2022-03-07", "close": 197.6, "volume": 5.0}, {"date": "2022-03-08", "close": 197.6, "volume": null}, {"date": "2022-03-09", "close": 198.2, "volume": 12.0}, {"date": "2022-03-10", "close": 198.2, "volume": null}, {"date": "2022-03-11", "close": 197.4, "volume": 32.0}, {"date": "2022-03-14", "close": 197.4, "volume": null}, {"date": "2022-03-15", "close": 198.0, "volume": 35.0}, {"date": "2022-03-16", "close": 197.6, "volume": 14.0}, {"date": "2022-03-17", "close": 197.8, "volume": 66.0}, {"date": "2022-03-18", "close": 197.6, "volume": 310.0}, {"date": "2022-03-21", "close": 197.6, "volume": null}, {"date": "2022-03-22", "close": 197.6, "volume": null}, {"date": "2022-03-23", "close": 197.6, "volume": null}, {"date": "2022-03-24", "close": 197.6, "volume": null}, {"date": "2022-03-25", "close": 197.6, "volume": 10.0}, {"date": "2022-03-28", "close": 197.6, "volume": 4806.0}, {"date": "2022-03-29", "close": 197.6, "volume": null}, {"date": "2022-03-30", "close": 197.6, "volume": null}, {"date": "2022-03-31", "close": 197.8, "volume": 175.0}, {"date": "2022-04-01", "close": 197.8, "volume": null}, {"date": "2022-04-04", "close": 197.8, "volume": null}, {"date": "2022-04-05", "close": 197.8, "volume": null}, {"date": "2022-04-06", "close": 197.8, "volume": null}, {"date": "2022-04-07", "close": 198.0, "volume": 5.0}, {"date": "2022-04-08", "close": 198.0, "volume": null}, {"date": "2022-04-11", "close": 198.0, "volume": null}, {"date": "2022-04-12", "close": 198.0, "volume": null}, {"date": "2022-04-13", "close": 198.0, "volume": null}, {"date": "2022-04-14", "close": 198.0, "volume": null}, {"date": "2022-04-18", "close": 198.0, "volume": null}, {"date": "2022-04-19", "close": 198.0, "volume": null}, {"date": "2022-04-20", "close": 198.4, "volume": 10.0}, {"date": "2022-04-21", "close": 198.4, "volume": 6.0}, {"date": "2022-04-22", "close": 198.4, "volume": null}, {"date": "2022-04-25", "close": 198.6, "volume": 53.0}, {"date": "2022-04-26", "close": 198.6, "volume": 36.0}, {"date": "2022-04-27", "close": 198.6, "volume": null}, {"date": "2022-04-28", "close": 198.6, "volume": 10.0}, {"date": "2022-04-29", "close": 198.6, "volume": null}, {"date": "2022-05-02", "close": 198.6, "volume": null}, {"date": "2022-05-03", "close": 198.6, "volume": null}, {"date": "2022-05-04", "close": 199.0, "volume": 5.0}, {"date": "2022-05-05", "close": 199.0, "volume": null}, {"date": "2022-05-06", "close": 199.0, "volume": null}, {"date": "2022-05-09", "close": 199.2, "volume": 650.0}, {"date": "2022-05-10", "close": 199.2, "volume": null}, {"date": "2022-05-11", "close": 198.7, "volume": 8.0}, {"date": "2022-05-12", "close": 198.7, "volume": null}, {"date": "2022-05-13", "close": 198.7, "volume": null}, {"date": "2022-05-16", "close": 198.8, "volume": 126.0}, {"date": "2022-05-17", "close": 198.8, "volume": null}, {"date": "2022-05-18", "close": 198.8, "volume": null}, {"date": "2022-05-19", "close": 198.8, "volume": null}, {"date": "2022-05-20", "close": 198.8, "volume": null}, {"date": "2022-05-23", "close": 198.8, "volume": null}, {"date": "2022-05-24", "close": 198.8, "volume": null}, {"date": "2022-05-25", "close": 198.8, "volume": null}, {"date": "2022-05-26", "close": 198.8, "volume": null}, {"date": "2022-05-27", "close": 198.8, "volume": null}, {"date": "2022-05-31", "close": 198.8, "volume": null}, {"date": "2022-06-01", "close": 198.0, "volume": 588.0}, {"date": "2022-06-02", "close": 198.2, "volume": 737.0}, {"date": "2022-06-03", "close": 198.2, "volume": null}, {"date": "2022-06-06", "close": 198.2, "volume": null}, {"date": "2022-06-07", "close": 198.2, "volume": null}, {"date": "2022-06-08", "close": 198.2, "volume": null}, {"date": "2022-06-09", "close": 198.2, "volume": null}, {"date": "2022-06-10", "close": 198.602, "volume": 10.0}, {"date": "2022-06-13", "close": 198.602, "volume": null}, {"date": "2022-06-14", "close": 198.602, "volume": null}, {"date": "2022-06-15", "close": 198.4, "volume": 45.0}, {"date": "2022-06-16", "close": 198.4, "volume": null}, {"date": "2022-06-17", "close": 198.4, "volume": null}, {"date": "2022-06-21", "close": 198.4, "volume": null}, {"date": "2022-06-22", "close": 198.4, "volume": null}, {"date": "2022-06-23", "close": 198.4, "volume": null}, {"date": "2022-06-24", "close": 198.4, "volume": 190.0}, {"date": "2022-06-27", "close": 199.4, "volume": 15.0}, {"date": "2022-06-28", "close": 199.4, "volume": null}, {"date": "2022-06-29", "close": 199.4, "volume": null}, {"date": "2022-06-30", "close": 199.4, "volume": null}, {"date": "2022-07-01", "close": 199.4, "volume": null}, {"date": "2022-07-05", "close": 199.0, "volume": 3425.0}, {"date": "2022-07-06", "close": 199.0, "volume": 1615.0}, {"date": "2022-07-07", "close": 199.0, "volume": null}, {"date": "2022-07-08", "close": 199.0, "volume": null}, {"date": "2022-07-11", "close": 199.0, "volume": null}, {"date": "2022-07-12", "close": 199.0, "volume": null}, {"date": "2022-07-13", "close": 199.0, "volume": null}, {"date": "2022-07-14", "close": 199.0, "volume": null}, {"date": "2022-07-15", "close": 199.0, "volume": null}, {"date": "2022-07-18", "close": 199.0, "volume": null}, {"date": "2022-07-19", "close": 199.0, "volume": null}, {"date": "2022-07-20", "close": 199.0, "volume": null}, {"date": "2022-07-21", "close": 199.0, "volume": null}, {"date": "2022-07-22", "close": 199.0, "volume": null}, {"date": "2022-07-25", "close": 199.0, "volume": null}, {"date": "2022-07-26", "close": 199.0, "volume": null}, {"date": "2022-07-27", "close": 199.0, "volume": null}, {"date": "2022-07-28", "close": 199.8, "volume": 100.0}, {"date": "2022-07-29", "close": 199.6, "volume": 1009.0}, {"date": "2022-08-01", "close": 199.6, "volume": 1175.0}, {"date": "2022-08-02", "close": 199.6, "volume": null}, {"date": "2022-08-03", "close": 199.6, "volume": null}, {"date": "2022-08-04", "close": 199.6, "volume": null}, {"date": "2022-08-05", "close": 199.6, "volume": null}, {"date": "2022-08-08", "close": 200.4, "volume": 45.0}, {"date": "2022-08-09", "close": 200.4, "volume": null}, {"date": "2022-08-10", "close": 200.4, "volume": null}, {"date": "2022-08-11", "close": 200.4, "volume": null}, {"date": "2022-08-12", "close": 200.4, "volume": null}, {"date": "2022-08-15", "close": 200.4, "volume": null}, {"date": "2022-08-16", "close": 200.4, "volume": null}, {"date": "2022-08-17", "close": 200.4, "volume": null}, {"date": "2022-08-18", "close": 200.4, "volume": null}, {"date": "2022-08-19", "close": 200.4, "volume": null}, {"date": "2022-08-22", "close": 200.4, "volume": null}, {"date": "2022-08-23", "close": 200.4, "volume": null}, {"date": "2022-08-24", "close": 200.8, "volume": 32.0}, {"date": "2022-08-25", "close": 200.2, "volume": 212.0}, {"date": "2022-08-26", "close": 200.0, "volume": 115.0}, {"date": "2022-08-29", "close": 200.0, "volume": null}, {"date": "2022-08-30", "close": 200.6, "volume": 20.0}, {"date": "2022-08-31", "close": 200.4, "volume": 15.0}, {"date": "2022-09-01", "close": 200.4, "volume": null}, {"date": "2022-09-02", "close": 200.4, "volume": null}, {"date": "2022-09-06", "close": 200.4, "volume": null}, {"date": "2022-09-07", "close": 200.4, "volume": null}, {"date": "2022-09-08", "close": 199.8, "volume": 12713.0}, {"date": "2022-09-09", "close": 199.8, "volume": null}, {"date": "2022-09-12", "close": 199.8, "volume": null}, {"date": "2022-09-13", "close": 199.8, "volume": null}, {"date": "2022-09-14", "close": 199.2, "volume": 10.0}, {"date": "2022-09-15", "close": 200.2, "volume": 50.0}, {"date": "2022-09-16", "close": 200.2, "volume": null}, {"date": "2022-09-19", "close": 200.2, "volume": 12269.0}, {"date": "2022-09-20", "close": 200.2, "volume": null}, {"date": "2022-09-21", "close": 200.2, "volume": 15.0}, {"date": "2022-09-22", "close": 200.2, "volume": null}, {"date": "2022-09-23", "close": 200.2, "volume": null}, {"date": "2022-09-26", "close": 200.4, "volume": 200.0}, {"date": "2022-09-27", "close": 200.4, "volume": null}, {"date": "2022-09-28", "close": 199.4, "volume": 10.0}, {"date": "2022-09-29", "close": 199.4, "volume": null}, {"date": "2022-09-30", "close": 199.4, "volume": null}, {"date": "2022-10-03", "close": 199.6, "volume": 5.0}, {"date": "2022-10-04", "close": 199.6, "volume": null}, {"date": "2022-10-05", "close": 199.6, "volume": null}, {"date": "2022-10-06", "close": 199.6, "volume": null}, {"date": "2022-10-07", "close": 199.6, "volume": null}, {"date": "2022-10-10", "close": 199.6, "volume": null}, {"date": "2022-10-11", "close": 199.6, "volume": null}, {"date": "2022-10-12", "close": 200.0, "volume": 7300.0}, {"date": "2022-10-13", "close": 200.0, "volume": null}, {"date": "2022-10-14", "close": 200.0, "volume": null}, {"date": "2022-10-17", "close": 200.0, "volume": null}, {"date": "2022-10-18", "close": 200.6, "volume": 2140.0}, {"date": "2022-10-19", "close": 200.6, "volume": null}, {"date": "2022-10-20", "close": 200.6, "volume": null}, {"date": "2022-10-21", "close": 200.6, "volume": null}, {"date": "2022-10-24", "close": 200.6, "volume": null}, {"date": "2022-10-25", "close": 200.8, "volume": 10.0}, {"date": "2022-10-26", "close": 200.8, "volume": 75.0}, {"date": "2022-10-27", "close": 200.8, "volume": null}, {"date": "2022-10-28", "close": 200.8, "volume": null}, {"date": "2022-10-31", "close": 200.8, "volume": null}, {"date": "2022-11-01", "close": 200.8, "volume": 665.0}, {"date": "2022-11-02", "close": 200.8, "volume": null}, {"date": "2022-11-03", "close": 200.8, "volume": null}, {"date": "2022-11-04", "close": 200.8, "volume": null}, {"date": "2022-11-07", "close": 200.8, "volume": null}, {"date": "2022-11-08", "close": 200.8, "volume": null}, {"date": "2022-11-09", "close": 200.8, "volume": null}, {"date": "2022-11-10", "close": 200.8, "volume": null}, {"date": "2022-11-11", "close": 202.4, "volume": 5.0}, {"date": "2022-11-14", "close": 202.4, "volume": null}, {"date": "2022-11-15", "close": 201.0, "volume": 33.0}, {"date": "2022-11-16", "close": 201.0, "volume": null}, {"date": "2022-11-17", "close": 201.2, "volume": 5.0}, {"date": "2022-11-18", "close": 201.2, "volume": 25.0}, {"date": "2022-11-21", "close": 201.2, "volume": null}, {"date": "2022-11-22", "close": 201.398, "volume": 156.0}, {"date": "2022-11-23", "close": 202.0, "volume": 2859.0}, {"date": "2022-11-25", "close": 202.0, "volume": null}, {"date": "2022-11-28", "close": 202.4, "volume": 1083.0}, {"date": "2022-11-29", "close": 202.454, "volume": 445.0}, {"date": "2022-11-30", "close": 202.454, "volume": null}, {"date": "2022-12-01", "close": 202.454, "volume": null}, {"date": "2022-12-02", "close": 202.454, "volume": null}, {"date": "2022-12-05", "close": 202.454, "volume": null}, {"date": "2022-12-06", "close": 201.602, "volume": 122.0}, {"date": "2022-12-07", "close": 201.602, "volume": null}, {"date": "2022-12-08", "close": 201.602, "volume": null}, {"date": "2022-12-09", "close": 202.998, "volume": 25.0}, {"date": "2022-12-12", "close": 202.998, "volume": null}, {"date": "2022-12-13", "close": 203.0, "volume": 556.0}, {"date": "2022-12-14", "close": 203.0, "volume": null}, {"date": "2022-12-15", "close": 203.0, "volume": null}, {"date": "2022-12-16", "close": 203.0, "volume": null}, {"date": "2022-12-19", "close": 203.0, "volume": null}, {"date": "2022-12-20", "close": 201.4, "volume": 75.0}, {"date": "2022-12-21", "close": 201.4, "volume": null}, {"date": "2022-12-22", "close": 201.6, "volume": 69.0}, {"date": "2022-12-23", "close": 201.8, "volume": 364.0}, {"date": "2022-12-27", "close": 201.8, "volume": null}, {"date": "2022-12-28", "close": 202.8, "volume": 296.0}, {"date": "2022-12-29", "close": 202.8, "volume": 9.0}, {"date": "2022-12-30", "close": 203.4, "volume": 1301.0}, {"date": "2023-01-03", "close": 203.6, "volume": 10454.0}, {"date": "2023-01-04", "close": 204.2, "volume": 985.0}, {"date": "2023-01-05", "close": 204.2, "volume": null}, {"date": "2023-01-06", "close": 204.8, "volume": 22248.0}, {"date": "2023-01-09", "close": 204.8, "volume": 25.0}, {"date": "2023-01-10", "close": 204.9, "volume": 4738.0}, {"date": "2023-01-11", "close": 204.8, "volume": 1665.0}, {"date": "2023-01-12", "close": 204.8, "volume": null}, {"date": "2023-01-13", "close": 204.8, "volume": 170.0}, {"date": "2023-01-17", "close": 204.8, "volume": null}, {"date": "2023-01-18", "close": 205.0, "volume": 1363.0}, {"date": "2023-01-19", "close": 205.166, "volume": 7.0}, {"date": "2023-01-20", "close": 205.166, "volume": null}, {"date": "2023-01-23", "close": 205.2, "volume": 426.0}, {"date": "2023-01-24", "close": 205.2, "volume": null}, {"date": "2023-01-25", "close": 205.7, "volume": 12500.0}, {"date": "2023-01-26", "close": 205.6, "volume": 10000.0}, {"date": "2023-01-27", "close": 205.7, "volume": 11.0}, {"date": "2023-01-30", "close": 205.7, "volume": null}, {"date": "2023-01-31", "close": 205.6, "volume": 5.0}, {"date": "2023-02-01", "close": 205.708, "volume": 100.0}, {"date": "2023-02-02", "close": 205.708, "volume": null}, {"date": "2023-02-03", "close": 205.708, "volume": null}, {"date": "2023-02-06", "close": 205.708, "volume": null}, {"date": "2023-02-07", "close": 205.708, "volume": null}, {"date": "2023-02-08", "close": 206.6, "volume": 5.0}, {"date": "2023-02-09", "close": 205.8, "volume": 16525.0}, {"date": "2023-02-10", "close": 206.2, "volume": 122.0}, {"date": "2023-02-13", "close": 206.4, "volume": 2500.0}, {"date": "2023-02-14", "close": 206.6, "volume": 2500.0}, {"date": "2023-02-15", "close": 206.4, "volume": 1500.0}, {"date": "2023-02-16", "close": 206.8, "volume": 5.0}, {"date": "2023-02-17", "close": 206.4, "volume": 7640.0}, {"date": "2023-02-21", "close": 206.5, "volume": 5105.0}, {"date": "2023-02-22", "close": 206.2, "volume": 5.0}, {"date": "2023-02-23", "close": 207.2, "volume": 761.0}, {"date": "2023-02-24", "close": 207.3, "volume": 3732.0}, {"date": "2023-02-27", "close": 207.4, "volume": 1476.0}, {"date": "2023-02-28", "close": 207.2, "volume": 1614.0}, {"date": "2023-03-01", "close": 207.2, "volume": 280.0}, {"date": "2023-03-02", "close": 208.0, "volume": 2445.0}, {"date": "2023-03-03", "close": 207.6, "volume": 3412.0}, {"date": "2023-03-06", "close": 207.8, "volume": 12236.0}, {"date": "2023-03-07", "close": 207.424, "volume": 255.0}, {"date": "2023-03-08", "close": 207.8, "volume": 587.0}, {"date": "2023-03-09", "close": 207.8, "volume": null}, {"date": "2023-03-10", "close": 207.6, "volume": 415.0}, {"date": "2023-03-13", "close": 207.4, "volume": 1358.0}, {"date": "2023-03-14", "close": 208.0, "volume": 1675.0}, {"date": "2023-03-15", "close": 207.8, "volume": 83.0}, {"date": "2023-03-16", "close": 207.8, "volume": 67.0}, {"date": "2023-03-17", "close": 207.4, "volume": 1362.0}, {"date": "2023-03-20", "close": 207.8, "volume": 755.0}, {"date": "2023-03-21", "close": 207.6, "volume": 2820.0}, {"date": "2023-03-22", "close": 207.8, "volume": 30.0}, {"date": "2023-03-23", "close": 207.8, "volume": null}, {"date": "2023-03-24", "close": 207.8, "volume": 173.0}, {"date": "2023-03-27", "close": 207.6, "volume": 90.0}, {"date": "2023-03-28", "close": 207.6, "volume": null}, {"date": "2023-03-29", "close": 207.6, "volume": 414.0}, {"date": "2023-03-30", "close": 207.4, "volume": 283.0}, {"date": "2023-03-31", "close": 207.2, "volume": 7.0}, {"date": "2023-04-03", "close": 207.8, "volume": 46.0}, {"date": "2023-04-04", "close": 207.8, "volume": null}, {"date": "2023-04-05", "close": 207.8, "volume": null}, {"date": "2023-04-06", "close": 207.8, "volume": null}, {"date": "2023-04-10", "close": 207.8, "volume": 33.0}, {"date": "2023-04-11", "close": 207.8, "volume": 176.0}, {"date": "2023-04-12", "close": 207.654, "volume": 70.0}, {"date": "2023-04-13", "close": 207.8, "volume": 5.0}, {"date": "2023-04-14", "close": 207.6, "volume": 35.0}, {"date": "2023-04-17", "close": 207.7, "volume": 179.0}, {"date": "2023-04-18", "close": 207.7, "volume": null}, {"date": "2023-04-19", "close": 208.0, "volume": 235.0}, {"date": "2023-04-20", "close": 207.2, "volume": 86.0}, {"date": "2023-04-21", "close": 207.6, "volume": 245.0}, {"date": "2023-04-24", "close": 208.1, "volume": 700.0}, {"date": "2023-04-25", "close": 208.1, "volume": null}, {"date": "2023-04-26", "close": 208.1, "volume": 194.0}, {"date": "2023-04-27", "close": 208.17, "volume": 373.0}, {"date": "2023-04-28", "close": 208.304, "volume": 149.0}, {"date": "2023-05-01", "close": 208.304, "volume": null}, {"date": "2023-05-02", "close": 208.304, "volume": null}, {"date": "2023-05-03", "close": 208.304, "volume": null}, {"date": "2023-05-04", "close": 208.7, "volume": 119.0}, {"date": "2023-05-05", "close": 208.8, "volume": 50.0}, {"date": "2023-05-08", "close": 208.2, "volume": 13.0}, {"date": "2023-05-09", "close": 208.2, "volume": null}, {"date": "2023-05-10", "close": 208.2, "volume": null}, {"date": "2023-05-11", "close": 208.8, "volume": 70.0}, {"date": "2023-05-12", "close": 209.0, "volume": 224.0}, {"date": "2023-05-15", "close": 209.0, "volume": null}, {"date": "2023-05-16", "close": 209.0, "volume": null}, {"date": "2023-05-17", "close": 209.4, "volume": 2713.0}, {"date": "2023-05-18", "close": 209.4, "volume": 55.0}, {"date": "2023-05-19", "close": 209.4, "volume": null}, {"date": "2023-05-22", "close": 209.4, "volume": null}, {"date": "2023-05-23", "close": 209.4, "volume": null}, {"date": "2023-05-24", "close": 209.4, "volume": null}, {"date": "2023-05-25", "close": 208.4, "volume": 32.0}, {"date": "2023-05-26", "close": 208.4, "volume": null}, {"date": "2023-05-30", "close": 208.4, "volume": null}, {"date": "2023-05-31", "close": 208.4, "volume": null}, {"date": "2023-06-01", "close": 209.6, "volume": 1240.0}, {"date": "2023-06-02", "close": 208.602, "volume": 32.0}, {"date": "2023-06-05", "close": 208.602, "volume": null}, {"date": "2023-06-06", "close": 209.4, "volume": 20.0}, {"date": "2023-06-07", "close": 209.8, "volume": 20.0}, {"date": "2023-06-08", "close": 209.4, "volume": 261.0}, {"date": "2023-06-09", "close": 209.002, "volume": 13.0}, {"date": "2023-06-12", "close": 209.002, "volume": null}, {"date": "2023-06-13", "close": 209.002, "volume": null}, {"date": "2023-06-14", "close": 209.002, "volume": null}, {"date": "2023-06-15", "close": 209.002, "volume": null}, {"date": "2023-06-16", "close": 209.002, "volume": null}, {"date": "2023-06-20", "close": 209.002, "volume": null}, {"date": "2023-06-21", "close": 209.002, "volume": null}, {"date": "2023-06-22", "close": 209.002, "volume": null}, {"date": "2023-06-23", "close": 209.002, "volume": null}, {"date": "2023-06-26", "close": 209.0, "volume": 115.0}, {"date": "2023-06-27", "close": 209.0, "volume": null}, {"date": "2023-06-28", "close": 209.0, "volume": null}, {"date": "2023-06-29", "close": 209.0, "volume": null}, {"date": "2023-06-30", "close": 209.0, "volume": null}, {"date": "2023-07-03", "close": 209.0, "volume": null}, {"date": "2023-07-05", "close": 210.8, "volume": 144.0}, {"date": "2023-07-06", "close": 210.8, "volume": 169.0}, {"date": "2023-07-07", "close": 209.802, "volume": 302.0}, {"date": "2023-07-10", "close": 210.4, "volume": 18.0}, {"date": "2023-07-11", "close": 209.8, "volume": 10.0}, {"date": "2023-07-12", "close": 210.0, "volume": 305.0}, {"date": "2023-07-13", "close": 210.0, "volume": null}, {"date": "2023-07-14", "close": 210.0, "volume": null}, {"date": "2023-07-17", "close": 210.0, "volume": 5.0}, {"date": "2023-07-18", "close": 210.0, "volume": 200.0}, {"date": "2023-07-19", "close": 210.0, "volume": null}, {"date": "2023-07-20", "close": 210.0, "volume": null}, {"date": "2023-07-21", "close": 213.0, "volume": 10.0}, {"date": "2023-07-24", "close": 212.6, "volume": 380.0}, {"date": "2023-07-25", "close": 212.6, "volume": null}, {"date": "2023-07-26", "close": 212.6, "volume": null}, {"date": "2023-07-27", "close": 212.6, "volume": null}, {"date": "2023-07-28", "close": 212.6, "volume": null}, {"date": "2023-07-31", "close": 211.8, "volume": 62.0}, {"date": "2023-08-01", "close": 211.6, "volume": 32.0}, {"date": "2023-08-02", "close": 211.6, "volume": null}, {"date": "2023-08-03", "close": 212.2, "volume": 56.0}, {"date": "2023-08-04", "close": 212.2, "volume": 167.0}, {"date": "2023-08-07", "close": 212.6, "volume": 138.0}, {"date": "2023-08-08", "close": 212.8, "volume": 101.0}, {"date": "2023-08-09", "close": 212.0, "volume": 150.0}, {"date": "2023-08-10", "close": 212.0, "volume": 6.0}, {"date": "2023-08-11", "close": 212.0, "volume": null}, {"date": "2023-08-14", "close": 212.0, "volume": 28.0}, {"date": "2023-08-15", "close": 212.0, "volume": null}, {"date": "2023-08-16", "close": 212.0, "volume": 38.0}, {"date": "2023-08-17", "close": 212.0, "volume": null}, {"date": "2023-08-18", "close": 212.0, "volume": null}, {"date": "2023-08-21", "close": 212.38, "volume": 63.0}, {"date": "2023-08-22", "close": 212.38, "volume": null}, {"date": "2023-08-23", "close": 212.38, "volume": null}, {"date": "2023-08-24", "close": 212.2, "volume": 1618.0}, {"date": "2023-08-25", "close": 212.8, "volume": 380.0}, {"date": "2023-08-28", "close": 212.8, "volume": null}, {"date": "2023-08-29", "close": 212.8, "volume": null}, {"date": "2023-08-30", "close": 212.8, "volume": null}, {"date": "2023-08-31", "close": 212.58, "volume": 10.0}, {"date": "2023-09-01", "close": 212.58, "volume": null}, {"date": "2023-09-05", "close": 212.58, "volume": null}, {"date": "2023-09-06", "close": 212.58, "volume": null}, {"date": "2023-09-07", "close": 212.58, "volume": null}, {"date": "2023-09-08", "close": 212.58, "volume": null}, {"date": "2023-09-11", "close": 212.58, "volume": null}, {"date": "2023-09-12", "close": 212.8, "volume": 1195.0}, {"date": "2023-09-13", "close": 212.8, "volume": null}, {"date": "2023-09-14", "close": 212.8, "volume": null}, {"date": "2023-09-15", "close": 212.8, "volume": null}, {"date": "2023-09-18", "close": 212.8, "volume": null}, {"date": "2023-09-19", "close": 212.802, "volume": 12668.0}, {"date": "2023-09-20", "close": 213.0, "volume": 5012.0}, {"date": "2023-09-21", "close": 212.8, "volume": 58.0}, {"date": "2023-09-22", "close": 213.0, "volume": 65.0}, {"date": "2023-09-25", "close": 212.8, "volume": 7.0}, {"date": "2023-09-26", "close": 213.0, "volume": 746.0}, {"date": "2023-09-27", "close": 213.2, "volume": 4146.0}, {"date": "2023-09-28", "close": 213.2, "volume": 52.0}, {"date": "2023-09-29", "close": 213.2, "volume": null}, {"date": "2023-10-02", "close": 213.2, "volume": null}, {"date": "2023-10-03", "close": 213.2, "volume": null}, {"date": "2023-10-04", "close": 213.2, "volume": null}, {"date": "2023-10-05", "close": 213.2, "volume": null}, {"date": "2023-10-06", "close": 213.4, "volume": 21.0}, {"date": "2023-10-09", "close": 213.4, "volume": null}, {"date": "2023-10-10", "close": 213.4, "volume": null}, {"date": "2023-10-11", "close": 213.4, "volume": null}, {"date": "2023-10-12", "close": 213.4, "volume": null}, {"date": "2023-10-13", "close": 213.4, "volume": null}, {"date": "2023-10-16", "close": 213.6, "volume": 5.0}, {"date": "2023-10-17", "close": 214.0, "volume": 5.0}, {"date": "2023-10-18", "close": 214.0, "volume": 1109.0}, {"date": "2023-10-19", "close": 214.0, "volume": 36.0}, {"date": "2023-10-20", "close": 214.0, "volume": 1250.0}, {"date": "2023-10-23", "close": 215.0, "volume": 31.0}, {"date": "2023-10-24", "close": 215.0, "volume": null}, {"date": "2023-10-25", "close": 214.0, "volume": 395.0}, {"date": "2023-10-26", "close": 214.444, "volume": 541.0}, {"date": "2023-10-27", "close": 214.444, "volume": null}, {"date": "2023-10-30", "close": 214.444, "volume": null}, {"date": "2023-10-31", "close": 214.4, "volume": 427.0}, {"date": "2023-11-01", "close": 214.4, "volume": null}, {"date": "2023-11-02", "close": 214.6, "volume": 100.0}, {"date": "2023-11-03", "close": 214.4, "volume": 742.0}, {"date": "2023-11-06", "close": 214.4, "volume": null}, {"date": "2023-11-07", "close": 214.4, "volume": 287.0}, {"date": "2023-11-08", "close": 214.4, "volume": null}, {"date": "2023-11-09", "close": 214.4, "volume": 529.0}, {"date": "2023-11-10", "close": 214.4, "volume": null}, {"date": "2023-11-13", "close": 214.4, "volume": 7.0}, {"date": "2023-11-14", "close": 214.4, "volume": 43.0}, {"date": "2023-11-15", "close": 214.4, "volume": 5.0}, {"date": "2023-11-16", "close": 214.4, "volume": 5.0}, {"date": "2023-11-17", "close": 214.4, "volume": 680.0}, {"date": "2023-11-20", "close": 214.4, "volume": null}, {"date": "2023-11-21", "close": 213.4, "volume": 13.0}, {"date": "2023-11-22", "close": 213.4, "volume": null}, {"date": "2023-11-24", "close": 213.4, "volume": null}, {"date": "2023-11-27", "close": 213.4, "volume": null}, {"date": "2023-11-28", "close": 213.4, "volume": null}, {"date": "2023-11-29", "close": 213.4, "volume": null}, {"date": "2023-11-30", "close": 213.4, "volume": 5.0}, {"date": "2023-12-01", "close": 213.4, "volume": 5.0}, {"date": "2023-12-04", "close": 213.4, "volume": 5.0}, {"date": "2023-12-05", "close": 213.4, "volume": 28.0}, {"date": "2023-12-06", "close": 213.4, "volume": null}, {"date": "2023-12-07", "close": 213.4, "volume": 2868.0}, {"date": "2023-12-08", "close": 213.4, "volume": 1000.0}, {"date": "2023-12-11", "close": 213.8, "volume": 220.0}, {"date": "2023-12-12", "close": 213.8, "volume": null}, {"date": "2023-12-13", "close": 214.0, "volume": 852.0}, {"date": "2023-12-14", "close": 214.4, "volume": 244.0}, {"date": "2023-12-15", "close": 214.2, "volume": 17.0}, {"date": "2023-12-18", "close": 214.8, "volume": 1778.0}, {"date": "2023-12-19", "close": 215.2, "volume": 1744.0}, {"date": "2023-12-20", "close": 215.2, "volume": null}, {"date": "2023-12-21", "close": 215.2, "volume": null}, {"date": "2023-12-22", "close": 215.2, "volume": null}, {"date": "2023-12-26", "close": 216.4, "volume": 464.0}, {"date": "2023-12-27", "close": 216.4, "volume": null}, {"date": "2023-12-28", "close": 215.4, "volume": 519.0}, {"date": "2023-12-29", "close": 215.4, "volume": null}, {"date": "2024-01-02", "close": 215.4, "volume": 156.0}, {"date": "2024-01-03", "close": 215.4, "volume": null}, {"date": "2024-01-04", "close": 215.4, "volume": null}, {"date": "2024-01-05", "close": 215.4, "volume": null}, {"date": "2024-01-08", "close": 215.4, "volume": null}, {"date": "2024-01-09", "close": 216.4, "volume": 2664.0}, {"date": "2024-01-10", "close": 216.0, "volume": 100.0}, {"date": "2024-01-11", "close": 216.0, "volume": null}, {"date": "2024-01-12", "close": 216.0, "volume": null}, {"date": "2024-01-16", "close": 216.0, "volume": null}, {"date": "2024-01-17", "close": 216.0, "volume": null}, {"date": "2024-01-18", "close": 215.8, "volume": 7436.0}, {"date": "2024-01-19", "close": 216.0, "volume": 25.0}, {"date": "2024-01-22", "close": 216.4, "volume": 494.0}, {"date": "2024-01-23", "close": 216.6, "volume": 675.0}, {"date": "2024-01-24", "close": 216.7, "volume": 49.0}, {"date": "2024-01-25", "close": 216.6, "volume": 29.0}, {"date": "2024-01-26", "close": 216.8, "volume": 15.0}, {"date": "2024-01-29", "close": 216.8, "volume": 560.0}, {"date": "2024-01-30", "close": 216.8, "volume": 25.0}, {"date": "2024-01-31", "close": 216.8, "volume": null}, {"date": "2024-02-01", "close": 216.8, "volume": 25.0}, {"date": "2024-02-02", "close": 217.0, "volume": 2415.0}, {"date": "2024-02-05", "close": 217.2, "volume": 1419.0}, {"date": "2024-02-06", "close": 217.202, "volume": 109.0}, {"date": "2024-02-07", "close": 217.0, "volume": 85.0}, {"date": "2024-02-08", "close": 217.0, "volume": null}, {"date": "2024-02-09", "close": 217.0, "volume": 15.0}, {"date": "2024-02-12", "close": 217.0, "volume": null}, {"date": "2024-02-13", "close": 217.0, "volume": null}, {"date": "2024-02-14", "close": 217.0, "volume": null}, {"date": "2024-02-15", "close": 217.0, "volume": null}, {"date": "2024-02-16", "close": 217.0, "volume": null}, {"date": "2024-02-20", "close": 218.0, "volume": 355.0}, {"date": "2024-02-21", "close": 218.0, "volume": null}, {"date": "2024-02-22", "close": 218.0, "volume": null}, {"date": "2024-02-23", "close": 217.802, "volume": 560.0}, {"date": "2024-02-26", "close": 217.802, "volume": null}, {"date": "2024-02-27", "close": 218.732, "volume": 8422.0}, {"date": "2024-02-28", "close": 218.726, "volume": 50.0}, {"date": "2024-02-29", "close": 218.726, "volume": null}, {"date": "2024-03-01", "close": 218.726, "volume": null}, {"date": "2024-03-04", "close": 219.0, "volume": 14238.0}, {"date": "2024-03-05", "close": 219.0, "volume": null}, {"date": "2024-03-06", "close": 219.0, "volume": null}, {"date": "2024-03-07", "close": 219.0, "volume": null}, {"date": "2024-03-08", "close": 219.0, "volume": null}, {"date": "2024-03-11", "close": 219.0, "volume": null}, {"date": "2024-03-12", "close": 219.0, "volume": null}, {"date": "2024-03-13", "close": 219.0, "volume": 48.0}, {"date": "2024-03-14", "close": 219.0, "volume": null}, {"date": "2024-03-15", "close": 219.0, "volume": null}, {"date": "2024-03-18", "close": 219.0, "volume": null}, {"date": "2024-03-19", "close": 223.2, "volume": 146.0}, {"date": "2024-03-20", "close": 223.2, "volume": null}, {"date": "2024-03-21", "close": 223.2, "volume": null}, {"date": "2024-03-22", "close": 223.2, "volume": null}, {"date": "2024-03-25", "close": 223.2, "volume": null}, {"date": "2024-03-26", "close": 223.2, "volume": null}, {"date": "2024-03-27", "close": 223.2, "volume": null}, {"date": "2024-03-28", "close": 218.8, "volume": 32.0}, {"date": "2024-04-01", "close": 218.8, "volume": null}, {"date": "2024-04-02", "close": 218.8, "volume": null}, {"date": "2024-04-03", "close": 218.8, "volume": null}, {"date": "2024-04-04", "close": 218.8, "volume": null}, {"date": "2024-04-05", "close": 218.8, "volume": null}, {"date": "2024-04-08", "close": 218.8, "volume": null}, {"date": "2024-04-09", "close": 218.8, "volume": null}, {"date": "2024-04-10", "close": 218.8, "volume": null}, {"date": "2024-04-11", "close": 218.8, "volume": null}, {"date": "2024-04-12", "close": 218.8, "volume": null}, {"date": "2024-04-15", "close": 218.8, "volume": null}, {"date": "2024-04-16", "close": 218.8, "volume": null}, {"date": "2024-04-17", "close": 218.8, "volume": null}, {"date": "2024-04-18", "close": 218.8, "volume": 15.0}, {"date": "2024-04-19", "close": 219.0, "volume": 28.0}, {"date": "2024-04-22", "close": 219.0, "volume": null}, {"date": "2024-04-23", "close": 219.0, "volume": 30.0}, {"date": "2024-04-24", "close": 220.8, "volume": 216.0}, {"date": "2024-04-25", "close": 220.8, "volume": null}, {"date": "2024-04-26", "close": 220.8, "volume": null}, {"date": "2024-04-29", "close": 220.8, "volume": null}, {"date": "2024-04-30", "close": 220.8, "volume": null}, {"date": "2024-05-01", "close": 220.8, "volume": null}, {"date": "2024-05-02", "close": 218.6, "volume": 90.0}, {"date": "2024-05-03", "close": 218.6, "volume": null}, {"date": "2024-05-06", "close": 218.6, "volume": null}, {"date": "2024-05-07", "close": 218.6, "volume": null}, {"date": "2024-05-08", "close": 219.0, "volume": 6.0}, {"date": "2024-05-09", "close": 219.0, "volume": null}, {"date": "2024-05-10", "close": 219.0, "volume": null}, {"date": "2024-05-13", "close": 219.2, "volume": 148.0}, {"date": "2024-05-14", "close": 219.2, "volume": null}, {"date": "2024-05-15", "close": 218.8, "volume": 2032.0}, {"date": "2024-05-16", "close": 218.8, "volume": 152.0}, {"date": "2024-05-17", "close": 218.8, "volume": null}, {"date": "2024-05-20", "close": 218.808, "volume": 21.0}, {"date": "2024-05-21", "close": 218.8, "volume": 51.0}, {"date": "2024-05-22", "close": 219.8, "volume": 369.0}, {"date": "2024-05-23", "close": 219.8, "volume": null}, {"date": "2024-05-24", "close": 219.8, "volume": 182.0}, {"date": "2024-05-28", "close": 219.0, "volume": 282.0}, {"date": "2024-05-29", "close": 220.2, "volume": 2852.0}, {"date": "2024-05-30", "close": 220.0, "volume": 153.0}, {"date": "2024-05-31", "close": 220.6, "volume": 335.0}, {"date": "2024-06-03", "close": 223.8, "volume": 389.0}, {"date": "2024-06-04", "close": 223.8, "volume": null}, {"date": "2024-06-05", "close": 220.6, "volume": 53.0}, {"date": "2024-06-06", "close": 220.6, "volume": 118.0}, {"date": "2024-06-07", "close": 220.6, "volume": null}, {"date": "2024-06-10", "close": 220.6, "volume": null}, {"date": "2024-06-11", "close": 220.6, "volume": 53.0}, {"date": "2024-06-12", "close": 220.6, "volume": null}, {"date": "2024-06-13", "close": 221.0, "volume": 556.0}, {"date": "2024-06-14", "close": 221.0, "volume": null}, {"date": "2024-06-17", "close": 221.0, "volume": null}, {"date": "2024-06-18", "close": 221.0, "volume": null}, {"date": "2024-06-20", "close": 220.2, "volume": 134.0}, {"date": "2024-06-21", "close": 220.654, "volume": 28.0}, {"date": "2024-06-24", "close": 220.654, "volume": null}, {"date": "2024-06-25", "close": 220.654, "volume": null}, {"date": "2024-06-26", "close": 220.0, "volume": 18.0}, {"date": "2024-06-27", "close": 220.5, "volume": 69.0}, {"date": "2024-06-28", "close": 220.0, "volume": 80.0}, {"date": "2024-07-01", "close": 220.0, "volume": null}, {"date": "2024-07-02", "close": 220.0, "volume": null}, {"date": "2024-07-03", "close": 220.0, "volume": null}, {"date": "2024-07-05", "close": 220.0, "volume": null}, {"date": "2024-07-08", "close": 220.0, "volume": 111.0}, {"date": "2024-07-09", "close": 220.0, "volume": 62.0}, {"date": "2024-07-10", "close": 219.4, "volume": 167.0}, {"date": "2024-07-11", "close": 219.8, "volume": 75.0}, {"date": "2024-07-12", "close": 219.8, "volume": 9.0}, {"date": "2024-07-15", "close": 219.802, "volume": 78.0}, {"date": "2024-07-16", "close": 219.802, "volume": null}, {"date": "2024-07-17", "close": 219.802, "volume": 33.0}, {"date": "2024-07-18", "close": 219.8, "volume": 91.0}, {"date": "2024-07-19", "close": 219.8, "volume": null}, {"date": "2024-07-22", "close": 221.0, "volume": 137.0}, {"date": "2024-07-23", "close": 222.4, "volume": 15.0}, {"date": "2024-07-24", "close": 222.4, "volume": null}, {"date": "2024-07-25", "close": 222.4, "volume": null}, {"date": "2024-07-26", "close": 222.4, "volume": null}, {"date": "2024-07-29", "close": 220.0, "volume": 11.0}, {"date": "2024-07-30", "close": 221.4, "volume": 267.0}, {"date": "2024-07-31", "close": 221.4, "volume": null}, {"date": "2024-08-01", "close": 221.2, "volume": 28.0}, {"date": "2024-08-02", "close": 221.4, "volume": 2235.0}, {"date": "2024-08-05", "close": 221.4, "volume": 11.0}, {"date": "2024-08-06", "close": 221.4, "volume": null}, {"date": "2024-08-07", "close": 221.4, "volume": null}, {"date": "2024-08-08", "close": 222.0, "volume": 681.0}, {"date": "2024-08-09", "close": 221.8, "volume": 66.0}, {"date": "2024-08-12", "close": 221.4, "volume": 56.0}, {"date": "2024-08-13", "close": 221.4, "volume": null}, {"date": "2024-08-14", "close": 221.6, "volume": 409.0}, {"date": "2024-08-15", "close": 222.0, "volume": 64.0}, {"date": "2024-08-16", "close": 222.6, "volume": 1043.0}, {"date": "2024-08-19", "close": 222.6, "volume": 58.0}, {"date": "2024-08-20", "close": 222.2, "volume": 22.0}, {"date": "2024-08-21", "close": 222.6, "volume": 1378.0}, {"date": "2024-08-22", "close": 222.8, "volume": 400.0}, {"date": "2024-08-23", "close": 222.8, "volume": null}, {"date": "2024-08-26", "close": 223.198, "volume": 95.0}, {"date": "2024-08-27", "close": 223.198, "volume": null}, {"date": "2024-08-28", "close": 223.198, "volume": null}, {"date": "2024-08-29", "close": 223.198, "volume": null}, {"date": "2024-08-30", "close": 222.9, "volume": 2500.0}, {"date": "2024-09-03", "close": 223.4, "volume": 177.0}, {"date": "2024-09-04", "close": 223.0, "volume": 323.0}, {"date": "2024-09-05", "close": 225.0, "volume": 56.0}, {"date": "2024-09-06", "close": 225.0, "volume": null}, {"date": "2024-09-09", "close": 225.0, "volume": null}, {"date": "2024-09-10", "close": 225.0, "volume": null}, {"date": "2024-09-11", "close": 223.0, "volume": 61.0}, {"date": "2024-09-12", "close": 223.2, "volume": 116.0}, {"date": "2024-09-13", "close": 223.2, "volume": null}, {"date": "2024-09-16", "close": 223.2, "volume": null}, {"date": "2024-09-17", "close": 223.2, "volume": null}, {"date": "2024-09-18", "close": 223.0, "volume": 378.0}, {"date": "2024-09-19", "close": 223.0, "volume": null}, {"date": "2024-09-20", "close": 221.998, "volume": 835.0}, {"date": "2024-09-23", "close": 221.8, "volume": 797.0}, {"date": "2024-09-24", "close": 221.8, "volume": null}, {"date": "2024-09-25", "close": 221.8, "volume": 21.0}, {"date": "2024-09-26", "close": 221.8, "volume": null}, {"date": "2024-09-27", "close": 221.8, "volume": null}, {"date": "2024-09-30", "close": 221.8, "volume": null}, {"date": "2024-10-01", "close": 221.8, "volume": null}, {"date": "2024-10-02", "close": 221.8, "volume": 50.0}, {"date": "2024-10-03", "close": 221.8, "volume": null}, {"date": "2024-10-04", "close": 221.692, "volume": 25.0}, {"date": "2024-10-07", "close": 221.692, "volume": null}, {"date": "2024-10-08", "close": 222.4, "volume": 69.0}, {"date": "2024-10-09", "close": 222.4, "volume": null}, {"date": "2024-10-10", "close": 222.4, "volume": null}, {"date": "2024-10-11", "close": 222.4, "volume": null}, {"date": "2024-10-14", "close": 222.4, "volume": null}, {"date": "2024-10-15", "close": 222.4, "volume": null}, {"date": "2024-10-16", "close": 223.0, "volume": 33.0}, {"date": "2024-10-17", "close": 223.0, "volume": null}, {"date": "2024-10-18", "close": 223.0, "volume": null}, {"date": "2024-10-21", "close": 223.0, "volume": null}, {"date": "2024-10-22", "close": 223.0, "volume": null}, {"date": "2024-10-23", "close": 223.0, "volume": 18.0}, {"date": "2024-10-24", "close": 221.8, "volume": 13.0}, {"date": "2024-10-25", "close": 221.8, "volume": null}, {"date": "2024-10-28", "close": 221.8, "volume": null}, {"date": "2024-10-29", "close": 221.8, "volume": null}, {"date": "2024-10-30", "close": 221.8, "volume": 14.0}, {"date": "2024-10-31", "close": 221.8, "volume": null}, {"date": "2024-11-01", "close": 221.8, "volume": null}, {"date": "2024-11-04", "close": 221.8, "volume": null}, {"date": "2024-11-05", "close": 224.0, "volume": 37.0}, {"date": "2024-11-06", "close": 225.0, "volume": 400.0}, {"date": "2024-11-07", "close": 225.0, "volume": 10.0}, {"date": "2024-11-08", "close": 225.0, "volume": null}, {"date": "2024-11-11", "close": 225.0, "volume": null}, {"date": "2024-11-12", "close": 225.0, "volume": null}, {"date": "2024-11-13", "close": 225.0, "volume": null}, {"date": "2024-11-14", "close": 225.0, "volume": null}, {"date": "2024-11-15", "close": 225.0, "volume": null}, {"date": "2024-11-18", "close": 225.0, "volume": null}, {"date": "2024-11-19", "close": 225.0, "volume": null}, {"date": "2024-11-20", "close": 225.0, "volume": null}, {"date": "2024-11-21", "close": 224.8, "volume": 15.0}, {"date": "2024-11-22", "close": 223.6, "volume": 28.0}, {"date": "2024-11-25", "close": 223.6, "volume": null}, {"date": "2024-11-26", "close": 223.6, "volume": null}, {"date": "2024-11-27", "close": 223.6, "volume": null}, {"date": "2024-11-29", "close": 223.6, "volume": null}, {"date": "2024-12-02", "close": 223.6, "volume": null}, {"date": "2024-12-03", "close": 223.6, "volume": null}, {"date": "2024-12-04", "close": 223.6, "volume": null}, {"date": "2024-12-05", "close": 223.6, "volume": null}, {"date": "2024-12-06", "close": 224.056, "volume": 14.0}, {"date": "2024-12-09", "close": 224.056, "volume": null}, {"date": "2024-12-10", "close": 224.056, "volume": null}, {"date": "2024-12-11", "close": 224.056, "volume": null}, {"date": "2024-12-12", "close": 224.056, "volume": null}, {"date": "2024-12-13", "close": 224.056, "volume": null}, {"date": "2024-12-16", "close": 224.056, "volume": null}, {"date": "2024-12-17", "close": 224.056, "volume": null}, {"date": "2024-12-18", "close": 224.056, "volume": null}, {"date": "2024-12-19", "close": 224.056, "volume": null}, {"date": "2024-12-20", "close": 224.056, "volume": null}, {"date": "2024-12-23", "close": 224.056, "volume": null}, {"date": "2024-12-24", "close": 224.056, "volume": null}, {"date": "2024-12-26", "close": 224.056, "volume": null}, {"date": "2024-12-27", "close": 224.056, "volume": null}, {"date": "2024-12-30", "close": 224.056, "volume": null}, {"date": "2024-12-31", "close": 224.056, "volume": null}, {"date": "2025-01-02", "close": 224.056, "volume": null}, {"date": "2025-01-03", "close": 226.0, "volume": 381.0}, {"date": "2025-01-06", "close": 226.6, "volume": 122.0}, {"date": "2025-01-07", "close": 226.6, "volume": null}, {"date": "2025-01-08", "close": 226.6, "volume": null}, {"date": "2025-01-10", "close": 228.0, "volume": 5.0}, {"date": "2025-01-13", "close": 228.0, "volume": 5.0}, {"date": "2025-01-14", "close": 228.0, "volume": null}, {"date": "2025-01-15", "close": 228.0, "volume": null}, {"date": "2025-01-16", "close": 232.0, "volume": 57.0}, {"date": "2025-01-17", "close": 240.2, "volume": 618.0}, {"date": "2025-01-21", "close": 234.0, "volume": 87.0}, {"date": "2025-01-22", "close": 234.0, "volume": 133.0}, {"date": "2025-01-23", "close": 235.0, "volume": 485.0}, {"date": "2025-01-24", "close": 233.8, "volume": 297.0}, {"date": "2025-01-27", "close": 236.436, "volume": 1277.0}, {"date": "2025-01-28", "close": 233.8, "volume": 248.0}, {"date": "2025-01-29", "close": 233.8, "volume": null}, {"date": "2025-01-30", "close": 233.8, "volume": null}, {"date": "2025-01-31", "close": 230.0, "volume": 28.0}, {"date": "2025-02-03", "close": 230.0, "volume": null}, {"date": "2025-02-04", "close": 230.0, "volume": null}, {"date": "2025-02-05", "close": 230.0, "volume": null}, {"date": "2025-02-06", "close": 239.8, "volume": 13.0}, {"date": "2025-02-07", "close": 231.6, "volume": 19.0}, {"date": "2025-02-10", "close": 234.0, "volume": 52.0}, {"date": "2025-02-11", "close": 235.0, "volume": 6.0}, {"date": "2025-02-12", "close": 235.0, "volume": null}, {"date": "2025-02-13", "close": 232.8, "volume": 40.0}, {"date": "2025-02-14", "close": 232.8, "volume": 5.0}, {"date": "2025-02-18", "close": 232.8, "volume": null}, {"date": "2025-02-19", "close": 232.8, "volume": null}, {"date": "2025-02-20", "close": 231.2, "volume": 11.0}, {"date": "2025-02-21", "close": 231.4, "volume": 117.0}, {"date": "2025-02-24", "close": 233.6, "volume": 8.0}, {"date": "2025-02-25", "close": 232.9, "volume": 40.0}, {"date": "2025-02-26", "close": 232.874, "volume": 194.0}, {"date": "2025-02-27", "close": 233.2, "volume": 5.0}, {"date": "2025-02-28", "close": 233.2, "volume": null}, {"date": "2025-03-03", "close": 235.4, "volume": 1080.0}, {"date": "2025-03-04", "close": 235.0, "volume": 250.0}, {"date": "2025-03-05", "close": 235.0, "volume": 200.0}, {"date": "2025-03-06", "close": 235.0, "volume": null}, {"date": "2025-03-07", "close": 235.0, "volume": null}, {"date": "2025-03-10", "close": 235.0, "volume": null}, {"date": "2025-03-11", "close": 235.0, "volume": null}, {"date": "2025-03-12", "close": 235.0, "volume": null}, {"date": "2025-03-13", "close": 235.002, "volume": 248.0}, {"date": "2025-03-14", "close": 232.2, "volume": 511.0}, {"date": "2025-03-17", "close": 234.0, "volume": 37.0}, {"date": "2025-03-18", "close": 234.0, "volume": null}, {"date": "2025-03-19", "close": 234.0, "volume": null}, {"date": "2025-03-20", "close": 239.0, "volume": 7.0}, {"date": "2025-03-21", "close": 239.0, "volume": null}, {"date": "2025-03-24", "close": 239.0, "volume": null}, {"date": "2025-03-25", "close": 239.0, "volume": null}, {"date": "2025-03-26", "close": 239.0, "volume": null}, {"date": "2025-03-27", "close": 239.0, "volume": null}, {"date": "2025-03-28", "close": 239.0, "volume": null}, {"date": "2025-03-31", "close": 239.0, "volume": null}, {"date": "2025-04-01", "close": 239.0, "volume": null}, {"date": "2025-04-02", "close": 239.0, "volume": null}, {"date": "2025-04-03", "close": 239.0, "volume": null}, {"date": "2025-04-04", "close": 239.0, "volume": null}, {"date": "2025-04-07", "close": 239.0, "volume": null}, {"date": "2025-04-08", "close": 239.0, "volume": null}, {"date": "2025-04-09", "close": 239.0, "volume": null}, {"date": "2025-04-10", "close": 222.4, "volume": 12.0}, {"date": "2025-04-11", "close": 222.4, "volume": null}, {"date": "2025-04-14", "close": 222.4, "volume": null}, {"date": "2025-04-15", "close": 222.4, "volume": null}, {"date": "2025-04-16", "close": 222.4, "volume": null}, {"date": "2025-04-17", "close": 222.4, "volume": null}, {"date": "2025-04-21", "close": 222.4, "volume": null}, {"date": "2025-04-22", "close": 222.4, "volume": null}, {"date": "2025-04-23", "close": 222.4, "volume": null}, {"date": "2025-04-24", "close": 223.0, "volume": 53.0}, {"date": "2025-04-25", "close": 223.0, "volume": null}, {"date": "2025-04-28", "close": 223.0, "volume": null}, {"date": "2025-04-29", "close": 223.0, "volume": null}, {"date": "2025-04-30", "close": 223.0, "volume": null}, {"date": "2025-05-01", "close": 223.0, "volume": null}, {"date": "2025-05-02", "close": 223.0, "volume": null}, {"date": "2025-05-05", "close": 223.0, "volume": null}, {"date": "2025-05-06", "close": 223.0, "volume": null}, {"date": "2025-05-07", "close": 223.0, "volume": null}, {"date": "2025-05-08", "close": 223.0, "volume": null}, {"date": "2025-05-09", "close": 223.0, "volume": null}, {"date": "2025-05-12", "close": 228.0, "volume": 5.0}, {"date": "2025-05-13", "close": 231.3, "volume": 5.0}, {"date": "2025-05-14", "close": 231.3, "volume": null}, {"date": "2025-05-15", "close": 227.0, "volume": 456.0}, {"date": "2025-05-16", "close": 227.0, "volume": 99.0}, {"date": "2025-05-19", "close": 227.0, "volume": null}, {"date": "2025-05-20", "close": 227.0, "volume": 15.0}, {"date": "2025-05-21", "close": 227.0, "volume": null}, {"date": "2025-05-22", "close": 227.0, "volume": null}, {"date": "2025-05-23", "close": 227.0, "volume": null}, {"date": "2025-05-27", "close": 227.0, "volume": null}, {"date": "2025-05-28", "close": 227.0, "volume": null}, {"date": "2025-05-29", "close": 227.0, "volume": null}, {"date": "2025-05-30", "close": 227.0, "volume": null}, {"date": "2025-06-02", "close": 227.0, "volume": null}, {"date": "2025-06-03", "close": 227.0, "volume": null}, {"date": "2025-06-04", "close": 227.0, "volume": null}, {"date": "2025-06-05", "close": 227.0, "volume": null}, {"date": "2025-06-06", "close": 227.0, "volume": 20.0}, {"date": "2025-06-09", "close": 227.0, "volume": null}, {"date": "2025-06-10", "close": 227.0, "volume": null}, {"date": "2025-06-11", "close": 227.0, "volume": null}, {"date": "2025-06-12", "close": 229.8, "volume": 146.0}, {"date": "2025-06-13", "close": 230.0, "volume": 21.0}, {"date": "2025-06-16", "close": 236.0, "volume": 75.0}, {"date": "2025-06-17", "close": 236.0, "volume": null}, {"date": "2025-06-18", "close": 276.0, "volume": 17.0}, {"date": "2025-06-20", "close": 276.0, "volume": 12.0}, {"date": "2025-06-23", "close": 260.0, "volume": 49.0}, {"date": "2025-06-24", "close": 260.0, "volume": null}, {"date": "2025-06-25", "close": 300.0, "volume": 29.0}, {"date": "2025-06-26", "close": 300.0, "volume": null}, {"date": "2025-06-27", "close": 300.0, "volume": null}, {"date": "2025-06-30", "close": 300.0, "volume": null}, {"date": "2025-07-01", "close": 300.0, "volume": null}, {"date": "2025-07-02", "close": 240.0, "volume": 14.0}, {"date": "2025-07-03", "close": 240.0, "volume": null}, {"date": "2025-07-07", "close": 180.0, "volume": 29.0}, {"date": "2025-07-08", "close": 180.0, "volume": null}, {"date": "2025-07-09", "close": 210.0, "volume": 29.0}, {"date": "2025-07-10", "close": 210.0, "volume": null}, {"date": "2025-07-11", "close": 180.0, "volume": 532.0}, {"date": "2025-07-14", "close": 60.2, "volume": 3330.0}, {"date": "2025-07-15", "close": 65.4, "volume": 32335.0}, {"date": "2025-07-16", "close": 70.4, "volume": 25848.0}, {"date": "2025-07-17", "close": 60.8, "volume": 82744.0}, {"date": "2025-07-18", "close": 58.0, "volume": 9201.0}, {"date": "2025-07-21", "close": 48.7, "volume": 13056.0}, {"date": "2025-07-22", "close": 47.8, "volume": 15943.0}, {"date": "2025-07-23", "close": 47.6, "volume": 19962.0}, {"date": "2025-07-24", "close": 46.0, "volume": 6934.0}, {"date": "2025-07-25", "close": 47.0, "volume": 11389.0}, {"date": "2025-07-28", "close": 220.0, "volume": 12737490.0}, {"date": "2025-07-29", "close": 154.6, "volume": 399645.0}, {"date": "2025-07-30", "close": 165.6, "volume": 1615453.0}, {"date": "2025-07-31", "close": 161.8, "volume": 197192.0}, {"date": "2025-08-01", "close": 156.8, "volume": 44930.0}, {"date": "2025-08-04", "close": 145.0, "volume": 30671.0}, {"date": "2025-08-05", "close": 144.0, "volume": 38175.0}, {"date": "2025-08-06", "close": 143.4, "volume": 16331.0}, {"date": "2025-08-07", "close": 145.4, "volume": 22285.0}, {"date": "2025-08-08", "close": 138.0, "volume": 6632.0}, {"date": "2025-08-11", "close": 131.0, "volume": 9326.0}, {"date": "2025-08-12", "close": 145.0, "volume": 12169.0}, {"date": "2025-08-13", "close": 141.0, "volume": 13473.0}, {"date": "2025-08-14", "close": 144.0, "volume": 6154.0}, {"date": "2025-08-15", "close": 146.4, "volume": 8260.0}, {"date": "2025-08-18", "close": 148.8, "volume": 2361.0}, {"date": "2025-08-19", "close": 176.2, "volume": 77470.0}, {"date": "2025-08-20", "close": 183.0, "volume": 18472.0}, {"date": "2025-08-21", "close": 181.4, "volume": 54375.0}, {"date": "2025-08-22", "close": 169.4, "volume": 16631.0}, {"date": "2025-08-25", "close": 195.2, "volume": 25676.0}, {"date": "2025-08-26", "close": 187.6, "volume": 22916.0}, {"date": "2025-08-27", "close": 185.4, "volume": 13508.0}, {"date": "2025-08-28", "close": 180.4, "volume": 8538.0}, {"date": "2025-08-29", "close": 191.6, "volume": 10869.0}, {"date": "2025-09-02", "close": 181.8, "volume": 9310.0}, {"date": "2025-09-03", "close": 191.0, "volume": 26825.0}, {"date": "2025-09-04", "close": 214.2, "volume": 16561.0}, {"date": "2025-09-05", "close": 201.0, "volume": 14441.0}, {"date": "2025-09-08", "close": 228.8, "volume": 20150.0}, {"date": "2025-09-09", "close": 216.8, "volume": 12746.0}, {"date": "2025-09-10", "close": 215.4, "volume": 11276.0}, {"date": "2025-09-11", "close": 206.2, "volume": 10174.0}, {"date": "2025-09-12", "close": 218.4, "volume": 11209.0}, {"date": "2025-09-15", "close": 221.8, "volume": 18221.0}, {"date": "2025-09-16", "close": 222.8, "volume": 4532.0}, {"date": "2025-09-17", "close": 213.8, "volume": 6291.0}, {"date": "2025-09-18", "close": 225.3, "volume": 10328.0}, {"date": "2025-09-19", "close": 211.6, "volume": 19756.0}, {"date": "2025-09-22", "close": 188.6, "volume": 13915.0}, {"date": "2025-09-23", "close": 189.6, "volume": 17330.0}, {"date": "2025-09-24", "close": 182.6, "volume": 8073.0}, {"date": "2025-09-25", "close": 180.4, "volume": 4815.0}, {"date": "2025-09-26", "close": 191.0, "volume": 5812.0}, {"date": "2025-09-29", "close": 197.2, "volume": 6758.0}, {"date": "2025-09-30", "close": 190.6, "volume": 6129.0}, {"date": "2025-10-01", "close": 184.9, "volume": 3873.0}, {"date": "2025-10-02", "close": 183.9, "volume": 14899.0}, {"date": "2025-10-03", "close": 176.4, "volume": 9434.0}, {"date": "2025-10-06", "close": 165.8, "volume": 13364.0}, {"date": "2025-10-07", "close": 154.4, "volume": 10268.0}, {"date": "2025-10-08", "close": 175.8, "volume": 10706.0}, {"date": "2025-10-09", "close": 199.8, "volume": 17387.0}, {"date": "2025-10-10", "close": 197.8, "volume": 14743.0}, {"date": "2025-10-13", "close": 204.2, "volume": 11374.0}, {"date": "2025-10-14", "close": 223.4, "volume": 21616.0}, {"date": "2025-10-15", "close": 214.8, "volume": 10147.0}, {"date": "2025-10-16", "close": 238.2, "volume": 17192.0}, {"date": "2025-10-17", "close": 255.3, "volume": 31487.0}, {"date": "2025-10-20", "close": 261.2, "volume": 19418.0}, {"date": "2025-10-21", "close": 252.5, "volume": 14028.0}, {"date": "2025-10-22", "close": 273.0, "volume": 28266.0}, {"date": "2025-10-23", "close": 268.6, "volume": 14449.0}, {"date": "2025-10-24", "close": 229.2, "volume": 29053.0}, {"date": "2025-10-27", "close": 272.6, "volume": 36061.0}, {"date": "2025-10-28", "close": 267.8, "volume": 16530.0}, {"date": "2025-10-29", "close": 253.4, "volume": 18854.0}, {"date": "2025-10-30", "close": 226.4, "volume": 16044.0}, {"date": "2025-10-31", "close": 265.4, "volume": 21604.0}, {"date": "2025-11-03", "close": 236.8, "volume": 12076.0}, {"date": "2025-11-04", "close": 192.4, "volume": 19093.0}, {"date": "2025-11-05", "close": 218.6, "volume": 16692.0}, {"date": "2025-11-06", "close": 210.4, "volume": 6250.0}, {"date": "2025-11-07", "close": 222.0, "volume": 9785.0}, {"date": "2025-11-10", "close": 234.4, "volume": 7747.0}, {"date": "2025-11-11", "close": 260.2, "volume": 23710.0}, {"date": "2025-11-12", "close": 232.1, "volume": 18416.0}, {"date": "2025-11-13", "close": 210.2, "volume": 11257.0}, {"date": "2025-11-14", "close": 237.4, "volume": 15391.0}, {"date": "2025-11-17", "close": 222.1, "volume": 12849.0}, {"date": "2025-11-18", "close": 220.8, "volume": 7454.0}, {"date": "2025-11-19", "close": 214.2, "volume": 8111.0}, {"date": "2025-11-20", "close": 211.8, "volume": 7070.0}, {"date": "2025-11-21", "close": 198.6, "volume": 11292.0}, {"date": "2025-11-24", "close": 203.0, "volume": 7549.0}, {"date": "2025-11-25", "close": 203.4, "volume": 5013.0}, {"date": "2025-11-26", "close": 201.0, "volume": 7215.0}, {"date": "2025-11-28", "close": 193.0, "volume": 7593.0}, {"date": "2025-12-01", "close": 183.0, "volume": 8992.0}, {"date": "2025-12-02", "close": 180.6, "volume": 10971.0}, {"date": "2025-12-03", "close": 197.0, "volume": 11596.0}, {"date": "2025-12-04", "close": 198.6, "volume": 12175.0}, {"date": "2025-12-05", "close": 194.6, "volume": 10616.0}, {"date": "2025-12-08", "close": 191.4, "volume": 8692.0}, {"date": "2025-12-09", "close": 191.8, "volume": 10331.0}, {"date": "2025-12-10", "close": 188.0, "volume": 6422.0}, {"date": "2025-12-11", "close": 182.2, "volume": 9906.0}, {"date": "2025-12-12", "close": 188.0, "volume": 6244.0}, {"date": "2025-12-15", "close": 156.0, "volume": 14010.0}, {"date": "2025-12-16", "close": 167.6, "volume": 4380.0}, {"date": "2025-12-17", "close": 154.2, "volume": 6961.0}, {"date": "2025-12-18", "close": 174.0, "volume": 6789.0}, {"date": "2025-12-19", "close": 180.8, "volume": 4294.0}, {"date": "2025-12-22", "close": 179.0, "volume": 11108.0}, {"date": "2025-12-23", "close": 197.0, "volume": 15812.0}, {"date": "2025-12-24", "close": 199.0, "volume": 4102.0}, {"date": "2025-12-26", "close": 193.8, "volume": 7220.0}, {"date": "2025-12-29", "close": 195.0, "volume": 6155.0}, {"date": "2025-12-30", "close": 190.0, "volume": 4897.0}, {"date": "2025-12-31", "close": 185.2, "volume": 5205.0}, {"date": "2026-01-02", "close": 197.0, "volume": 5971.0}, {"date": "2026-01-05", "close": 201.8, "volume": 6728.0}, {"date": "2026-01-06", "close": 191.4, "volume": 8157.0}, {"date": "2026-01-07", "close": 220.4, "volume": 29003.0}, {"date": "2026-01-08", "close": 250.0, "volume": 38821.0}, {"date": "2026-01-09", "close": 273.8, "volume": 58027.0}, {"date": "2026-01-12", "close": 283.6, "volume": 67296.0}, {"date": "2026-01-13", "close": 271.6, "volume": 57900.0}, {"date": "2026-01-14", "close": 278.2, "volume": 23813.0}, {"date": "2026-01-15", "close": 267.2, "volume": 37991.0}, {"date": "2026-01-16", "close": 238.2, "volume": 45071.0}, {"date": "2026-01-20", "close": 235.0, "volume": 21666.0}, {"date": "2026-01-21", "close": 221.8, "volume": 24272.0}, {"date": "2026-01-22", "close": 213.2, "volume": 14727.0}, {"date": "2026-01-23", "close": 205.0, "volume": 14917.0}, {"date": "2026-01-26", "close": 211.2, "volume": 17852.0}, {"date": "2026-01-27", "close": 207.8, "volume": 11666.0}, {"date": "2026-01-28", "close": 212.4, "volume": 10764.0}, {"date": "2026-01-29", "close": 215.4, "volume": 12616.0}, {"date": "2026-01-30", "close": 194.8, "volume": 11461.0}, {"date": "2026-02-02", "close": 182.4, "volume": 8856.0}, {"date": "2026-02-03", "close": 188.6, "volume": 10211.0}, {"date": "2026-02-04", "close": 179.4, "volume": 8643.0}, {"date": "2026-02-05", "close": 175.6, "volume": 6862.0}, {"date": "2026-02-06", "close": 193.0, "volume": 10399.0}, {"date": "2026-02-09", "close": 188.4, "volume": 6416.0}, {"date": "2026-02-10", "close": 178.2, "volume": 8253.0}, {"date": "2026-02-11", "close": 167.2, "volume": 10577.0}, {"date": "2026-02-12", "close": 160.8, "volume": 11033.0}, {"date": "2026-02-13", "close": 165.4, "volume": 7847.0}, {"date": "2026-02-17", "close": 175.0, "volume": 18497.0}, {"date": "2026-02-18", "close": 168.0, "volume": 10628.0}, {"date": "2026-02-19", "close": 158.8, "volume": 12440.0}, {"date": "2026-02-20", "close": 168.2, "volume": 14261.0}, {"date": "2026-02-23", "close": 157.6, "volume": 11156.0}, {"date": "2026-02-24", "close": 156.0, "volume": 19032.0}, {"date": "2026-02-25", "close": 164.6, "volume": 10972.0}, {"date": "2026-02-26", "close": 159.2, "volume": 16643.0}, {"date": "2026-02-27", "close": 155.4, "volume": 12216.0}, {"date": "2026-03-02", "close": 154.0, "volume": 13605.0}, {"date": "2026-03-03", "close": 148.0, "volume": 13663.0}, {"date": "2026-03-04", "close": 135.4, "volume": 16601.0}, {"date": "2026-03-05", "close": 144.6, "volume": 9928.0}, {"date": "2026-03-06", "close": 153.2, "volume": 28427.0}, {"date": "2026-03-09", "close": 149.0, "volume": 20956.0}, {"date": "2026-03-10", "close": 142.6, "volume": 9843.0}, {"date": "2026-03-11", "close": 147.8, "volume": 14996.0}, {"date": "2026-03-12", "close": 149.4, "volume": 18176.0}, {"date": "2026-03-13", "close": 151.2, "volume": 19635.0}, {"date": "2026-03-16", "close": 145.4, "volume": 13682.0}, {"date": "2026-03-17", "close": 135.6, "volume": 17382.0}, {"date": "2026-03-18", "close": 142.2, "volume": 41376.0}, {"date": "2026-03-19", "close": 146.6, "volume": 17596.0}, {"date": "2026-03-20", "close": 132.4, "volume": 26573.0}, {"date": "2026-03-23", "close": 118.4, "volume": 27599.0}, {"date": "2026-03-24", "close": 137.2, "volume": 51846.0}, {"date": "2026-03-25", "close": 149.6, "volume": 21477.0}, {"date": "2026-03-26", "close": 131.4, "volume": 15123.0}, {"date": "2026-03-27", "close": 130.2, "volume": 17471.0}, {"date": "2026-03-30", "close": 110.4, "volume": 18302.0}, {"date": "2026-03-31", "close": 94.8, "volume": 36083.0}, {"date": "2026-04-01", "close": 113.2, "volume": 37235.0}, {"date": "2026-04-02", "close": 113.2, "volume": 26198.0}, {"date": "2026-04-06", "close": 106.2, "volume": 23492.0}, {"date": "2026-04-07", "close": 102.8, "volume": 17139.0}, {"date": "2026-04-08", "close": 116.0, "volume": 27246.0}, {"date": "2026-04-09", "close": 146.8, "volume": 78242.0}, {"date": "2026-04-10", "close": 135.8, "volume": 52695.0}, {"date": "2026-04-13", "close": 143.6, "volume": 26899.0}, {"date": "2026-04-14", "close": 137.8, "volume": 20838.0}, {"date": "2026-04-15", "close": 143.6, "volume": 19651.0}, {"date": "2026-04-16", "close": 161.0, "volume": 36926.0}, {"date": "2026-04-17", "close": 141.8, "volume": 42711.0}, {"date": "2026-04-20", "close": 121.0, "volume": 45688.0}, {"date": "2026-04-21", "close": 111.2, "volume": 31690.0}, {"date": "2026-04-22", "close": 116.6, "volume": 43443.0}, {"date": "2026-04-23", "close": 111.8, "volume": 18721.0}, {"date": "2026-04-24", "close": 117.2, "volume": 22850.0}, {"date": "2026-04-27", "close": 126.8, "volume": 68115.0}, {"date": "2026-04-28", "close": 121.0, "volume": 22295.0}, {"date": "2026-04-29", "close": 113.0, "volume": 37301.0}, {"date": "2026-04-30", "close": 125.6, "volume": 31089.0}, {"date": "2026-05-01", "close": 126.6, "volume": 26348.0}, {"date": "2026-05-04", "close": 114.8, "volume": 40716.0}, {"date": "2026-05-05", "close": 115.4, "volume": 23637.0}, {"date": "2026-05-06", "close": 122.6, "volume": 25252.0}, {"date": "2026-05-07", "close": 116.8, "volume": 16576.0}, {"date": "2026-05-08", "close": 120.4, "volume": 27282.0}, {"date": "2026-05-11", "close": 122.6, "volume": 36739.0}, {"date": "2026-05-12", "close": 116.8, "volume": 30855.0}, {"date": "2026-05-13", "close": 112.2, "volume": 31453.0}, {"date": "2026-05-14", "close": 116.6, "volume": 22163.0}, {"date": "2026-05-15", "close": 111.8, "volume": 17188.0}, {"date": "2026-05-18", "close": 105.6, "volume": 21485.0}, {"date": "2026-05-19", "close": 99.0, "volume": 23081.0}, {"date": "2026-05-20", "close": 100.0, "volume": 15634.0}, {"date": "2026-05-21", "close": 102.8, "volume": 15718.0}, {"date": "2026-05-22", "close": 102.0, "volume": 17022.0}, {"date": "2026-05-26", "close": 106.4, "volume": 30485.0}, {"date": "2026-05-27", "close": 101.6, "volume": 27997.0}, {"date": "2026-05-28", "close": 121.4, "volume": 59308.0}, {"date": "2026-05-29", "close": 126.4, "volume": 64613.0}, {"date": "2026-06-01", "close": 121.2, "volume": 35473.0}, {"date": "2026-06-02", "close": 118.6, "volume": 16375.0}, {"date": "2026-06-03", "close": 110.4, "volume": 17860.0}, {"date": "2026-06-04", "close": 116.6, "volume": 18344.0}, {"date": "2026-06-05", "close": 104.8, "volume": 19505.0}, {"date": "2026-06-08", "close": 109.6, "volume": 18499.0}, {"date": "2026-06-09", "close": 103.0, "volume": 20337.0}, {"date": "2026-06-10", "close": 99.6, "volume": 19542.0}, {"date": "2026-06-11", "close": 104.0, "volume": 13793.0}, {"date": "2026-06-12", "close": 96.4, "volume": 20897.0}, {"date": "2026-06-15", "close": 97.4, "volume": 20164.0}, {"date": "2026-06-16", "close": 112.4, "volume": 61403.0}, {"date": "2026-06-17", "close": 115.6, "volume": 36778.0}, {"date": "2026-06-18", "close": 98.6, "volume": 65719.0}, {"date": "2026-06-22", "close": 87.1, "volume": 33695.0}, {"date": "2026-06-23", "close": 92.9, "volume": 31639.0}, {"date": "2026-06-24", "close": 89.0, "volume": 17169.0}, {"date": "2026-06-25", "close": 86.6, "volume": 28713.0}, {"date": "2026-06-26", "close": 86.8, "volume": 13846.0}, {"date": "2026-06-29", "close": 92.4, "volume": 20971.0}, {"date": "2026-06-30", "close": 86.0, "volume": 641119.0}, {"date": "2026-07-01", "close": 81.2, "volume": 55462.0}, {"date": "2026-07-02", "close": 82.8, "volume": 31016.0}, {"date": "2026-07-06", "close": 88.6, "volume": 31875.0}, {"date": "2026-07-07", "close": 84.6, "volume": 15240.0}, {"date": "2026-07-08", "close": 81.8, "volume": 31422.0}, {"date": "2026-07-09", "close": 88.0, "volume": 28238.0}, {"date": "2026-07-10", "close": 84.4, "volume": 12967.0}, {"date": "2026-07-13", "close": 85.0, "volume": 16015.0}, {"date": "2026-07-14", "close": 84.2, "volume": 19563.0}, {"date": "2026-07-15", "close": 83.4, "volume": 21996.0}, {"date": "2026-07-16", "close": 76.4, "volume": 29194.0}, {"date": "2026-07-17", "close": 70.2, "volume": 25419.0}, {"date": "2026-07-20", "close": 77.2, "volume": 21586.0}, {"date": "2026-07-21", "close": 73.4, "volume": 24663.0}, {"date": "2026-07-22", "close": 70.0, "volume": 20939.0}, {"date": "2026-07-23", "close": 65.6, "volume": 56538.0}, {"date": "2026-07-24", "close": 59.2, "volume": 24935.0}, {"date": "2026-07-27", "close": 51.6, "volume": 35608.0}, {"date": "2026-07-28", "close": 45.8, "volume": 29750.0}, {"date": "2026-07-29", "close": 41.8, "volume": 27269.0}, {"date": "2026-07-30", "close": 38.8, "volume": 41456.0}, {"date": "2026-07-31", "close": 34.4, "volume": 36206.0}, {"date": "2026-08-03", "close": 31.6, "volume": 48753.0}, {"date": "2026-08-04", "close": 29.8, "volume": 50780.0}, {"date": "2026-08-05", "close": 26.0, "volume": 54494.0}, {"date": "2026-08-06", "close": 24.8, "volume": 44795.0}, {"date": "2026-08-07", "close": 28.0, "volume": 48717.0}, {"date": "2026-08-10", "close": 25.2, "volume": 41070.0}, {"date": "2026-08-11", "close": 21.4, "volume": 47531.0}, {"date": "2026-08-12", "close": 21.4, "volume": 44492.0}, {"date": "2026-08-13", "close": 24.6, "volume": 73406.0}, {"date": "2026-08-14", "close": 35.6, "volume": 1265097.0}, {"date": "2026-08-17", "close": 28.6, "volume": 162735.0}, {"date": "2026-08-18", "close": 26.6, "volume": 72670.0}, {"date": "2026-08-19", "close": 24.6, "volume": 41877.0}, {"date": "2026-08-20", "close": 21.6, "volume": 74165.0}, {"date": "2026-08-21", "close": 22.0, "volume": 155187.0}, {"date": "2026-08-24", "close": 22.6, "volume": 92555.0}, {"date": "2026-08-25", "close": 21.8, "volume": 81411.0}, {"date": "2026-08-26", "close": 20.4, "volume": 61669.0}, {"date": "2026-08-27", "close": 17.07, "volume": 174098.0}, {"date": "2026-08-28", "close": 17.702, "volume": 129927.0}, {"date": "2026-08-31", "close": 16.502, "volume": 92922.0}, {"date": "2026-09-01", "close": 12.2, "volume": 150574.0}, {"date": "2026-09-02", "close": 13.002, "volume": 133255.0}, {"date": "2026-09-03", "close": 12.202, "volume": 90747.0}, {"date": "2026-09-04", "close": 11.616, "volume": 57999.0}, {"date": "2026-09-08", "close": 11.52, "volume": 61662.0}, {"date": "2026-09-09", "close": 9.158, "volume": 165894.0}, {"date": "2026-09-10", "close": 9.7, "volume": 173019.0}, {"date": "2026-09-11", "close": 9.338, "volume": 53167.0}, {"date": "2026-09-14", "close": 9.068, "volume": 36513.0}, {"date": "2026-09-15", "close": 10.64, "volume": 226826.0}, {"date": "2026-09-16", "close": 7.538, "volume": 633447.0}, {"date": "2026-09-17", "close": 7.312, "volume": 129191.0}, {"date": "2026-09-18", "close": 5.256, "volume": 275930.0}, {"date": "2026-09-21", "close": 6.202, "volume": 428877.0}, {"date": "2026-09-22", "close": 6.21, "volume": 192928.0}, {"date": "2026-09-23", "close": 5.72, "volume": 340348.0}], "refreshing": true}