{"ticker": "CIIT", "overview": {"name": "Tianci International, Inc. - Common Stock", "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": "CIIT", "has_prices": true, "as_of": "2026-09-18", "last": 2.42, "prev_close": 2.42, "change": 0.0, "change_pct": 0.0, "session_volume": 11155.0, "vwap_5": 2.427996404247774, "vwap_20": 3.185379190424775, "vwap_60": 4.334682095841886, "vwap_250": 10.160402652214621, "high_52w": 45.8106, "low_52w": 2.4, "avg_volume_20": 224546.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001094891-26-000283", "src": "13DG", "ticker": "CIIT", "cik": "1557798", "company": "Tianci International, Inc.", "company_raw": "Tianci International, Inc.", "who": "Alta Partners LLC", "who_key": "Alta Partners LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Alta Partners LLC takes a 9.9% passive stake in CIIT", "source_url": "https://www.sec.gov/Archives/edgar/data/1896206/0001094891-26-000283-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98804}, {"id": "13DG-0001079973-26-001165", "src": "13DG", "ticker": "CIIT", "cik": "1557798", "company": "Tianci International, Inc.", "company_raw": "Tianci International, Inc.", "who": "s.h.n. Financial Investments Ltd.", "who_key": "S.H.N. Financial Investments Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "S.H.N. Financial Investments Ltd. moves to a 9.99% passive stake in CIIT", "source_url": "https://www.sec.gov/Archives/edgar/data/1890802/0001079973-26-001165-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107444}, {"id": "13DG-0001079973-26-001124", "src": "13DG", "ticker": "CIIT", "cik": "1557798", "company": "Tianci International, Inc.", "company_raw": "Tianci International, Inc.", "who": "L1 Capital Global Opportunities Master Fund, Ltd.", "who_key": "L1 Capital Global Opportunities Master Fund, Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "L1 Capital Global Opportunities Master Fund, Ltd. moves to a 7.4% passive stake in CIIT", "source_url": "https://www.sec.gov/Archives/edgar/data/1702202/0001079973-26-001124-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0001079973-26-001101", "src": "13DG", "ticker": "CIIT", "cik": "1557798", "company": "Tianci International, Inc.", "company_raw": "Tianci International, Inc.", "who": "s.h.n. Financial Investments Ltd.", "who_key": "S.H.N. Financial Investments Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "S.H.N. Financial Investments Ltd. moves to a 3.8% passive stake in CIIT", "source_url": "https://www.sec.gov/Archives/edgar/data/1890802/0001079973-26-001101-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0001079973-26-000868", "src": "13DG", "ticker": "CIIT", "cik": "1557798", "company": "Tianci International, Inc.", "company_raw": "Tianci International, Inc.", "who": "s.h.n. Financial Investments Ltd.", "who_key": "S.H.N. Financial Investments Ltd.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "S.H.N. Financial Investments Ltd. takes a 9.99% passive stake in CIIT", "source_url": "https://www.sec.gov/Archives/edgar/data/1890802/0001079973-26-000868-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-16", "mins": 201044}, {"id": "13DG-0001079973-26-000864", "src": "13DG", "ticker": "CIIT", "cik": "1557798", "company": "Tianci International, Inc.", "company_raw": "Tianci International, Inc.", "who": "L1 Capital Global Opportunities Master Fund, Ltd.", "who_key": "L1 Capital Global Opportunities Master Fund, Ltd.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "L1 Capital Global Opportunities Master Fund, Ltd. takes a 9.99% passive stake in CIIT", "source_url": "https://www.sec.gov/Archives/edgar/data/1702202/0001079973-26-000864-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-16", "mins": 201044}], "recent_buys": [], "institutional": [{"id": "13DG-0001094891-26-000283", "src": "13DG", "ticker": "CIIT", "cik": "1557798", "company": "Tianci International, Inc.", "company_raw": "Tianci International, Inc.", "who": "Alta Partners LLC", "who_key": "Alta Partners LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Alta Partners LLC takes a 9.9% passive stake in CIIT", "source_url": "https://www.sec.gov/Archives/edgar/data/1896206/0001094891-26-000283-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98804}, {"id": "13DG-0001079973-26-001165", "src": "13DG", "ticker": "CIIT", "cik": "1557798", "company": "Tianci International, Inc.", "company_raw": "Tianci International, Inc.", "who": "s.h.n. Financial Investments Ltd.", "who_key": "S.H.N. Financial Investments Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "S.H.N. Financial Investments Ltd. moves to a 9.99% passive stake in CIIT", "source_url": "https://www.sec.gov/Archives/edgar/data/1890802/0001079973-26-001165-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107444}, {"id": "13DG-0001079973-26-001124", "src": "13DG", "ticker": "CIIT", "cik": "1557798", "company": "Tianci International, Inc.", "company_raw": "Tianci International, Inc.", "who": "L1 Capital Global Opportunities Master Fund, Ltd.", "who_key": "L1 Capital Global Opportunities Master Fund, Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "L1 Capital Global Opportunities Master Fund, Ltd. moves to a 7.4% passive stake in CIIT", "source_url": "https://www.sec.gov/Archives/edgar/data/1702202/0001079973-26-001124-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0001079973-26-001101", "src": "13DG", "ticker": "CIIT", "cik": "1557798", "company": "Tianci International, Inc.", "company_raw": "Tianci International, Inc.", "who": "s.h.n. Financial Investments Ltd.", "who_key": "S.H.N. Financial Investments Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "S.H.N. Financial Investments Ltd. moves to a 3.8% passive stake in CIIT", "source_url": "https://www.sec.gov/Archives/edgar/data/1890802/0001079973-26-001101-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0001079973-26-000868", "src": "13DG", "ticker": "CIIT", "cik": "1557798", "company": "Tianci International, Inc.", "company_raw": "Tianci International, Inc.", "who": "s.h.n. Financial Investments Ltd.", "who_key": "S.H.N. Financial Investments Ltd.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "S.H.N. Financial Investments Ltd. takes a 9.99% passive stake in CIIT", "source_url": "https://www.sec.gov/Archives/edgar/data/1890802/0001079973-26-000868-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-16", "mins": 201044}, {"id": "13DG-0001079973-26-000864", "src": "13DG", "ticker": "CIIT", "cik": "1557798", "company": "Tianci International, Inc.", "company_raw": "Tianci International, Inc.", "who": "L1 Capital Global Opportunities Master Fund, Ltd.", "who_key": "L1 Capital Global Opportunities Master Fund, Ltd.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "L1 Capital Global Opportunities Master Fund, Ltd. takes a 9.99% passive stake in CIIT", "source_url": "https://www.sec.gov/Archives/edgar/data/1702202/0001079973-26-000864-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-16", "mins": 201044}], "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": "Tianci International, Inc. - Common Stock", "new_value": "Tianci International, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001557798", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001557798", "applied": 1, "detected_at": "2026-09-10T23:39:45.094234"}, {"action": "SPLIT", "reason": null, "counterparty": null, "old_value": "279.9944", "new_value": "139.9972", "effective": "2025-02-10", "evidence": "CIIT moved 2:1 in one session on 2025-02-10 \u2014 a clean 2:1 ratio. Share volume stepped by the same factor, which is what a split looks like; series purged for a clean refetch.", "source_url": "", "applied": 1, "detected_at": "2026-09-10T03:15:25.262795"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "CIIT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2017-04-06", "close": 38.4992, "volume": 4.0}, {"date": "2017-04-07", "close": 45.4991, "volume": 8.0}, {"date": "2017-04-10", "close": 45.4991, "volume": null}, {"date": "2017-04-11", "close": 13.9997, "volume": 56.0}, {"date": "2017-04-12", "close": 13.9997, "volume": null}, {"date": "2017-04-13", "close": 13.9997, "volume": null}, {"date": "2017-04-17", "close": 13.9997, "volume": null}, {"date": "2017-04-18", "close": 13.9997, "volume": 3.0}, {"date": "2017-04-19", "close": 38.4992, "volume": 2.0}, {"date": "2017-04-20", "close": 38.4992, "volume": null}, {"date": "2017-04-21", "close": 38.4992, "volume": null}, {"date": "2017-04-24", "close": 38.4992, "volume": null}, {"date": "2017-04-25", "close": 38.4992, "volume": null}, {"date": "2017-04-26", "close": 38.4992, "volume": null}, {"date": "2017-04-27", "close": 38.4992, "volume": null}, {"date": "2017-04-28", "close": 38.4992, "volume": null}, {"date": "2017-05-01", "close": 38.4992, "volume": null}, {"date": "2017-05-02", "close": 38.4992, "volume": null}, {"date": "2017-05-03", "close": 38.4992, "volume": null}, {"date": "2017-05-04", "close": 38.4992, "volume": null}, {"date": "2017-05-05", "close": 38.4992, "volume": null}, {"date": "2017-05-08", "close": 38.4992, "volume": null}, {"date": "2017-05-09", "close": 38.4992, "volume": null}, {"date": "2017-05-10", "close": 38.4992, "volume": null}, {"date": "2017-05-11", "close": 38.4992, "volume": null}, {"date": "2017-05-12", "close": 2.1, "volume": 2.0}, {"date": "2017-05-15", "close": 2.1, "volume": null}, {"date": "2017-05-16", "close": 6.9999, "volume": 8.0}, {"date": "2017-05-17", "close": 6.9999, "volume": null}, {"date": "2017-05-18", "close": 6.9999, "volume": null}, {"date": "2017-05-19", "close": 6.9999, "volume": null}, {"date": "2017-05-22", "close": 6.9999, "volume": null}, {"date": "2017-05-23", "close": 6.9999, "volume": null}, {"date": "2017-05-24", "close": 6.9999, "volume": 5.0}, {"date": "2017-05-25", "close": 6.9999, "volume": null}, {"date": "2017-05-26", "close": 6.9999, "volume": 5.0}, {"date": "2017-05-30", "close": 6.9999, "volume": null}, {"date": "2017-05-31", "close": 6.9999, "volume": null}, {"date": "2017-06-01", "close": 6.9999, "volume": null}, {"date": "2017-06-02", "close": 6.9999, "volume": null}, {"date": "2017-06-05", "close": 6.9999, "volume": null}, {"date": "2017-06-06", "close": 6.9999, "volume": 23.0}, {"date": "2017-06-07", "close": 6.9999, "volume": null}, {"date": "2017-06-08", "close": 6.9999, "volume": 2.0}, {"date": "2017-06-09", "close": 6.9999, "volume": 5.0}, {"date": "2017-06-12", "close": 6.9999, "volume": null}, {"date": "2017-06-13", "close": 6.9999, "volume": null}, {"date": "2017-06-14", "close": 6.9999, "volume": null}, {"date": "2017-06-15", "close": 6.9999, "volume": null}, {"date": "2017-06-16", "close": 6.9999, "volume": null}, {"date": "2017-06-19", "close": 6.9999, "volume": null}, {"date": "2017-06-20", "close": 6.9999, "volume": null}, {"date": "2017-06-21", "close": 7.0069, "volume": 5.0}, {"date": "2017-06-22", "close": 7.0069, "volume": null}, {"date": "2017-06-23", "close": 7.0069, "volume": null}, {"date": "2017-06-26", "close": 7.0069, "volume": null}, {"date": "2017-06-27", "close": 7.0069, "volume": null}, {"date": "2017-06-28", "close": 7.0069, "volume": null}, {"date": "2017-06-29", "close": 7.0069, "volume": null}, {"date": "2017-06-30", "close": 7.0069, "volume": null}, {"date": "2017-07-03", "close": 7.0069, "volume": null}, {"date": "2017-07-05", "close": 7.0069, "volume": null}, {"date": "2017-07-06", "close": 7.0069, "volume": null}, {"date": "2017-07-07", "close": 7.0069, "volume": null}, {"date": "2017-07-10", "close": 7.0069, "volume": null}, {"date": "2017-07-11", "close": 7.0069, "volume": null}, {"date": "2017-07-12", "close": 7.0069, "volume": null}, {"date": "2017-07-13", "close": 7.6998, "volume": 264.0}, {"date": "2017-07-14", "close": 7.6998, "volume": null}, {"date": "2017-07-17", "close": 7.6998, "volume": null}, {"date": "2017-07-18", "close": 7.6998, "volume": null}, {"date": "2017-07-19", "close": 7.6998, "volume": null}, {"date": "2017-07-20", "close": 7.6998, "volume": null}, {"date": "2017-07-21", "close": 7.6998, "volume": null}, {"date": "2017-07-24", "close": 7.6998, "volume": null}, {"date": "2017-07-25", "close": 7.6998, "volume": null}, {"date": "2017-07-26", "close": 7.6998, "volume": null}, {"date": "2017-07-27", "close": 7.6998, "volume": null}, {"date": "2017-07-28", "close": 7.6998, "volume": null}, {"date": "2017-07-31", "close": 7.6998, "volume": null}, {"date": "2017-08-01", "close": 6.9999, "volume": 1.0}, {"date": "2017-08-02", "close": 6.9999, "volume": null}, {"date": "2017-08-03", "close": 6.9999, "volume": null}, {"date": "2017-08-04", "close": 6.9999, "volume": null}, {"date": "2017-08-07", "close": 6.9999, "volume": 2.0}, {"date": "2017-08-08", "close": 6.9999, "volume": null}, {"date": "2017-08-09", "close": 6.9999, "volume": null}, {"date": "2017-08-10", "close": 17.4996, "volume": 17.0}, {"date": "2017-08-11", "close": 17.4996, "volume": null}, {"date": "2017-08-14", "close": 17.4996, "volume": null}, {"date": "2017-08-15", "close": 17.4996, "volume": null}, {"date": "2017-08-16", "close": 45.4991, "volume": 105.0}, {"date": "2017-08-17", "close": 27.9994, "volume": 18.0}, {"date": "2017-08-18", "close": 27.9994, "volume": null}, {"date": "2017-08-21", "close": 27.9994, "volume": null}, {"date": "2017-08-22", "close": 27.9994, "volume": null}, {"date": "2017-08-23", "close": 27.9994, "volume": null}, {"date": "2017-08-24", "close": 27.9994, "volume": null}, {"date": "2017-08-25", "close": 27.9994, "volume": null}, {"date": "2017-08-28", "close": 27.9994, "volume": null}, {"date": "2017-08-29", "close": 27.9994, "volume": null}, {"date": "2017-08-30", "close": 20.9996, "volume": 2.0}, {"date": "2017-08-31", "close": 35.6993, "volume": 2.0}, {"date": "2017-09-01", "close": 35.6993, "volume": null}, {"date": "2017-09-05", "close": 20.9996, "volume": 25.0}, {"date": "2017-09-06", "close": 20.9996, "volume": null}, {"date": "2017-09-07", "close": 20.9996, "volume": null}, {"date": "2017-09-08", "close": 21.6996, "volume": 13.0}, {"date": "2017-09-11", "close": 21.6996, "volume": null}, {"date": "2017-09-12", "close": 21.6996, "volume": null}, {"date": "2017-09-13", "close": 21.6996, "volume": null}, {"date": "2017-09-14", "close": 21.6996, "volume": null}, {"date": "2017-09-15", "close": 21.6996, "volume": 14.0}, {"date": "2017-09-18", "close": 21.6996, "volume": null}, {"date": "2017-09-19", "close": 21.6996, "volume": null}, {"date": "2017-09-20", "close": 21.6996, "volume": null}, {"date": "2017-09-21", "close": 21.6996, "volume": null}, {"date": "2017-09-22", "close": 21.6996, "volume": null}, {"date": "2017-09-25", "close": 20.9996, "volume": 5.0}, {"date": "2017-09-26", "close": 20.9996, "volume": 7.0}, {"date": "2017-09-27", "close": 20.9996, "volume": null}, {"date": "2017-09-28", "close": 20.9996, "volume": null}, {"date": "2017-09-29", "close": 20.9996, "volume": null}, {"date": "2017-10-02", "close": 20.9996, "volume": null}, {"date": "2017-10-03", "close": 20.9996, "volume": null}, {"date": "2017-10-04", "close": 20.9996, "volume": null}, {"date": "2017-10-05", "close": 20.9996, "volume": null}, {"date": "2017-10-06", "close": 20.9996, "volume": 4.0}, {"date": "2017-10-09", "close": 20.9996, "volume": null}, {"date": "2017-10-10", "close": 20.9996, "volume": null}, {"date": "2017-10-11", "close": 20.9996, "volume": null}, {"date": "2017-10-12", "close": 27.9994, "volume": 10.0}, {"date": "2017-10-13", "close": 27.9994, "volume": null}, {"date": "2017-10-16", "close": 27.9994, "volume": null}, {"date": "2017-10-17", "close": 27.9994, "volume": null}, {"date": "2017-10-18", "close": 27.9994, "volume": null}, {"date": "2017-10-19", "close": 27.9994, "volume": null}, {"date": "2017-10-20", "close": 20.9996, "volume": 3.0}, {"date": "2017-10-23", "close": 20.9996, "volume": null}, {"date": "2017-10-24", "close": 20.9996, "volume": 5.0}, {"date": "2017-10-25", "close": 20.9996, "volume": null}, {"date": "2017-10-26", "close": 20.9996, "volume": null}, {"date": "2017-10-27", "close": 20.9996, "volume": null}, {"date": "2017-10-30", "close": 20.9996, "volume": null}, {"date": "2017-10-31", "close": 20.9996, "volume": null}, {"date": "2017-11-01", "close": 20.9996, "volume": null}, {"date": "2017-11-02", "close": 20.9996, "volume": null}, {"date": "2017-11-03", "close": 20.9996, "volume": null}, {"date": "2017-11-06", "close": 20.9996, "volume": null}, {"date": "2017-11-07", "close": 27.9994, "volume": 6.0}, {"date": "2017-11-08", "close": 27.9994, "volume": 4.0}, {"date": "2017-11-09", "close": 27.9994, "volume": null}, {"date": "2017-11-10", "close": 27.9994, "volume": null}, {"date": "2017-11-13", "close": 27.9994, "volume": null}, {"date": "2017-11-14", "close": 27.9994, "volume": null}, {"date": "2017-11-15", "close": 27.9994, "volume": null}, {"date": "2017-11-16", "close": 27.9994, "volume": null}, {"date": "2017-11-17", "close": 27.9994, "volume": null}, {"date": "2017-11-20", "close": 27.9994, "volume": 3.0}, {"date": "2017-11-21", "close": 27.9994, "volume": 10.0}, {"date": "2017-11-22", "close": 20.9996, "volume": 3.0}, {"date": "2017-11-24", "close": 20.9996, "volume": null}, {"date": "2017-11-27", "close": 20.9996, "volume": null}, {"date": "2017-11-28", "close": 20.9996, "volume": null}, {"date": "2017-11-29", "close": 20.9996, "volume": null}, {"date": "2017-11-30", "close": 20.9996, "volume": null}, {"date": "2017-12-01", "close": 20.9996, "volume": null}, {"date": "2017-12-04", "close": 20.9996, "volume": null}, {"date": "2017-12-05", "close": 20.9996, "volume": null}, {"date": "2017-12-06", "close": 20.9996, "volume": null}, {"date": "2017-12-07", "close": 20.9996, "volume": null}, {"date": "2017-12-08", "close": 20.9996, "volume": 4.0}, {"date": "2017-12-11", "close": 20.9996, "volume": null}, {"date": "2017-12-12", "close": 20.9996, "volume": null}, {"date": "2017-12-13", "close": 17.4996, "volume": 5.0}, {"date": "2017-12-14", "close": 17.4996, "volume": 18.0}, {"date": "2017-12-15", "close": 17.4996, "volume": 2.0}, {"date": "2017-12-18", "close": 17.4996, "volume": null}, {"date": "2017-12-19", "close": 17.4996, "volume": null}, {"date": "2017-12-20", "close": 17.4996, "volume": null}, {"date": "2017-12-21", "close": 17.4996, "volume": null}, {"date": "2017-12-22", "close": 17.4996, "volume": null}, {"date": "2017-12-26", "close": 17.4996, "volume": 4.0}, {"date": "2017-12-27", "close": 13.9997, "volume": 1.0}, {"date": "2017-12-28", "close": 13.9997, "volume": null}, {"date": "2017-12-29", "close": 13.9997, "volume": 21.0}, {"date": "2018-01-02", "close": 13.9997, "volume": null}, {"date": "2018-01-03", "close": 13.9997, "volume": null}, {"date": "2018-01-04", "close": 13.9997, "volume": null}, {"date": "2018-01-05", "close": 13.9997, "volume": null}, {"date": "2018-01-08", "close": 13.9997, "volume": null}, {"date": "2018-01-09", "close": 13.9997, "volume": null}, {"date": "2018-01-10", "close": 13.9997, "volume": null}, {"date": "2018-01-11", "close": 13.9997, "volume": null}, {"date": "2018-01-12", "close": 13.9997, "volume": null}, {"date": "2018-01-16", "close": 13.9997, "volume": null}, {"date": "2018-01-17", "close": 18.1324, "volume": 3.0}, {"date": "2018-01-18", "close": 18.1324, "volume": null}, {"date": "2018-01-19", "close": 18.1324, "volume": null}, {"date": "2018-01-22", "close": 18.1324, "volume": null}, {"date": "2018-01-23", "close": 18.1324, "volume": null}, {"date": "2018-01-24", "close": 18.1996, "volume": 1.0}, {"date": "2018-01-25", "close": 20.9996, "volume": 25.0}, {"date": "2018-01-26", "close": 20.9996, "volume": null}, {"date": "2018-01-29", "close": 20.9996, "volume": null}, {"date": "2018-01-30", "close": 20.9996, "volume": null}, {"date": "2018-01-31", "close": 20.9996, "volume": null}, {"date": "2018-02-01", "close": 20.9996, "volume": null}, {"date": "2018-02-02", "close": 20.9996, "volume": null}, {"date": "2018-02-05", "close": 20.9996, "volume": null}, {"date": "2018-02-06", "close": 13.9997, "volume": 4.0}, {"date": "2018-02-07", "close": 13.9997, "volume": null}, {"date": "2018-02-08", "close": 13.9997, "volume": null}, {"date": "2018-02-09", "close": 13.9997, "volume": 2.0}, {"date": "2018-02-12", "close": 13.9997, "volume": null}, {"date": "2018-02-13", "close": 13.9997, "volume": null}, {"date": "2018-02-14", "close": 13.9997, "volume": null}, {"date": "2018-02-15", "close": 13.9997, "volume": null}, {"date": "2018-02-16", "close": 13.9997, "volume": null}, {"date": "2018-02-20", "close": 13.9997, "volume": null}, {"date": "2018-02-21", "close": 13.9997, "volume": null}, {"date": "2018-02-22", "close": 13.9997, "volume": null}, {"date": "2018-02-23", "close": 13.9997, "volume": null}, {"date": "2018-02-26", "close": 13.9997, "volume": null}, {"date": "2018-02-27", "close": 13.9997, "volume": null}, {"date": "2018-02-28", "close": 13.9997, "volume": null}, {"date": "2018-03-01", "close": 13.9997, "volume": null}, {"date": "2018-03-02", "close": 13.9997, "volume": null}, {"date": "2018-03-05", "close": 13.9997, "volume": null}, {"date": "2018-03-06", "close": 13.9997, "volume": null}, {"date": "2018-03-07", "close": 13.9997, "volume": null}, {"date": "2018-03-08", "close": 13.9997, "volume": null}, {"date": "2018-03-09", "close": 13.9997, "volume": null}, {"date": "2018-03-12", "close": 13.9997, "volume": null}, {"date": "2018-03-13", "close": 13.9997, "volume": null}, {"date": "2018-03-14", "close": 13.9997, "volume": null}, {"date": "2018-03-15", "close": 13.9997, "volume": null}, {"date": "2018-03-16", "close": 13.9997, "volume": null}, {"date": "2018-03-19", "close": 13.9997, "volume": null}, {"date": "2018-03-20", "close": 13.9997, "volume": null}, {"date": "2018-03-21", "close": 13.9997, "volume": null}, {"date": "2018-03-22", "close": 13.9997, "volume": null}, {"date": "2018-03-23", "close": 13.9997, "volume": null}, {"date": "2018-03-26", "close": 13.9997, "volume": null}, {"date": "2018-03-27", "close": 13.9997, "volume": 3.0}, {"date": "2018-03-28", "close": 13.9997, "volume": null}, {"date": "2018-03-29", "close": 13.9997, "volume": 2.0}, {"date": "2018-04-02", "close": 13.9997, "volume": null}, {"date": "2018-04-03", "close": 13.9997, "volume": 2.0}, {"date": "2018-04-04", "close": 13.9997, "volume": null}, {"date": "2018-04-05", "close": 13.9997, "volume": null}, {"date": "2018-04-06", "close": 13.9997, "volume": 1.0}, {"date": "2018-04-09", "close": 13.9997, "volume": null}, {"date": "2018-04-10", "close": 13.9997, "volume": null}, {"date": "2018-04-11", "close": 13.9997, "volume": 40.0}, {"date": "2018-04-12", "close": 13.9997, "volume": null}, {"date": "2018-04-13", "close": 13.9997, "volume": null}, {"date": "2018-04-16", "close": 13.9997, "volume": null}, {"date": "2018-04-17", "close": 13.9997, "volume": null}, {"date": "2018-04-18", "close": 13.9997, "volume": null}, {"date": "2018-04-19", "close": 13.9997, "volume": null}, {"date": "2018-04-20", "close": 13.9997, "volume": null}, {"date": "2018-04-23", "close": 13.9997, "volume": 3.0}, {"date": "2018-04-24", "close": 13.9997, "volume": null}, {"date": "2018-04-25", "close": 13.9997, "volume": null}, {"date": "2018-04-26", "close": 13.9997, "volume": null}, {"date": "2018-04-27", "close": 13.9997, "volume": null}, {"date": "2018-04-30", "close": 13.9997, "volume": null}, {"date": "2018-05-01", "close": 13.9997, "volume": null}, {"date": "2018-05-02", "close": 13.9997, "volume": null}, {"date": "2018-05-03", "close": 13.9997, "volume": null}, {"date": "2018-05-04", "close": 13.9997, "volume": null}, {"date": "2018-05-07", "close": 13.9997, "volume": 6.0}, {"date": "2018-05-08", "close": 13.9997, "volume": null}, {"date": "2018-05-09", "close": 13.9997, "volume": null}, {"date": "2018-05-10", "close": 13.9997, "volume": null}, {"date": "2018-05-11", "close": 13.9997, "volume": null}, {"date": "2018-05-14", "close": 13.9997, "volume": null}, {"date": "2018-05-15", "close": 13.9997, "volume": null}, {"date": "2018-05-16", "close": 13.9997, "volume": null}, {"date": "2018-05-17", "close": 13.9997, "volume": null}, {"date": "2018-05-18", "close": 13.9997, "volume": null}, {"date": "2018-05-21", "close": 13.9997, "volume": null}, {"date": "2018-05-22", "close": 13.9997, "volume": null}, {"date": "2018-05-23", "close": 13.9997, "volume": null}, {"date": "2018-05-24", "close": 13.9997, "volume": null}, {"date": "2018-05-25", "close": 13.9997, "volume": 1.0}, {"date": "2018-05-29", "close": 13.9997, "volume": null}, {"date": "2018-05-30", "close": 13.9997, "volume": null}, {"date": "2018-05-31", "close": 13.9997, "volume": null}, {"date": "2018-06-01", "close": 13.9997, "volume": null}, {"date": "2018-06-04", "close": 13.9997, "volume": null}, {"date": "2018-06-05", "close": 13.9997, "volume": null}, {"date": "2018-06-06", "close": 13.9997, "volume": null}, {"date": "2018-06-07", "close": 13.9997, "volume": null}, {"date": "2018-06-08", "close": 13.9997, "volume": null}, {"date": "2018-06-11", "close": 13.9997, "volume": null}, {"date": "2018-06-12", "close": 13.9997, "volume": null}, {"date": "2018-06-13", "close": 13.9997, "volume": null}, {"date": "2018-06-14", "close": 13.9997, "volume": null}, {"date": "2018-06-15", "close": 13.9997, "volume": null}, {"date": "2018-06-18", "close": 13.9997, "volume": null}, {"date": "2018-06-19", "close": 13.9997, "volume": null}, {"date": "2018-06-20", "close": 13.9997, "volume": null}, {"date": "2018-06-21", "close": 13.9997, "volume": null}, {"date": "2018-06-22", "close": 13.9997, "volume": null}, {"date": "2018-06-25", "close": 13.9997, "volume": null}, {"date": "2018-06-26", "close": 13.9997, "volume": null}, {"date": "2018-06-27", "close": 13.9997, "volume": 2.0}, {"date": "2018-06-28", "close": 13.9997, "volume": null}, {"date": "2018-06-29", "close": 13.9997, "volume": null}, {"date": "2018-07-02", "close": 13.9997, "volume": null}, {"date": "2018-07-03", "close": 13.9997, "volume": null}, {"date": "2018-07-05", "close": 13.9997, "volume": null}, {"date": "2018-07-06", "close": 13.9997, "volume": null}, {"date": "2018-07-09", "close": 13.9997, "volume": null}, {"date": "2018-07-10", "close": 13.9997, "volume": null}, {"date": "2018-07-11", "close": 13.9997, "volume": null}, {"date": "2018-07-12", "close": 13.9997, "volume": null}, {"date": "2018-07-13", "close": 16.4497, "volume": 5.0}, {"date": "2018-07-16", "close": 16.4497, "volume": null}, {"date": "2018-07-17", "close": 16.4497, "volume": null}, {"date": "2018-07-18", "close": 31.4994, "volume": 36.0}, {"date": "2018-07-19", "close": 31.4994, "volume": 79.0}, {"date": "2018-07-20", "close": 41.9992, "volume": 33.0}, {"date": "2018-07-23", "close": 41.9992, "volume": null}, {"date": "2018-07-24", "close": 41.9992, "volume": null}, {"date": "2018-07-25", "close": 41.9992, "volume": null}, {"date": "2018-07-26", "close": 41.9992, "volume": null}, {"date": "2018-07-27", "close": 41.9992, "volume": null}, {"date": "2018-07-30", "close": 32.1994, "volume": 7.0}, {"date": "2018-07-31", "close": 32.1994, "volume": null}, {"date": "2018-08-01", "close": 32.1994, "volume": 3.0}, {"date": "2018-08-02", "close": 32.1994, "volume": null}, {"date": "2018-08-03", "close": 31.4994, "volume": 95.0}, {"date": "2018-08-06", "close": 31.4994, "volume": null}, {"date": "2018-08-07", "close": 31.4994, "volume": null}, {"date": "2018-08-08", "close": 31.4994, "volume": null}, {"date": "2018-08-09", "close": 31.4994, "volume": null}, {"date": "2018-08-10", "close": 35.6993, "volume": 72.0}, {"date": "2018-08-13", "close": 35.6993, "volume": null}, {"date": "2018-08-14", "close": 47.599, "volume": 3.0}, {"date": "2018-08-15", "close": 47.599, "volume": null}, {"date": "2018-08-16", "close": 47.599, "volume": null}, {"date": "2018-08-17", "close": 47.599, "volume": null}, {"date": "2018-08-20", "close": 27.2995, "volume": 5.0}, {"date": "2018-08-21", "close": 27.2995, "volume": null}, {"date": "2018-08-22", "close": 27.2995, "volume": null}, {"date": "2018-08-23", "close": 27.2995, "volume": null}, {"date": "2018-08-24", "close": 27.2995, "volume": 7.0}, {"date": "2018-08-27", "close": 26.5995, "volume": 2.0}, {"date": "2018-08-28", "close": 26.5995, "volume": null}, {"date": "2018-08-29", "close": 26.5995, "volume": null}, {"date": "2018-08-30", "close": 26.5995, "volume": null}, {"date": "2018-08-31", "close": 26.5995, "volume": null}, {"date": "2018-09-04", "close": 26.5995, "volume": null}, {"date": "2018-09-05", "close": 26.5995, "volume": null}, {"date": "2018-09-06", "close": 26.5995, "volume": 4.0}, {"date": "2018-09-07", "close": 26.5995, "volume": null}, {"date": "2018-09-10", "close": 26.5995, "volume": null}, {"date": "2018-09-11", "close": 26.5995, "volume": null}, {"date": "2018-09-12", "close": 26.5995, "volume": null}, {"date": "2018-09-13", "close": 26.5995, "volume": 12.0}, {"date": "2018-09-14", "close": 26.5995, "volume": null}, {"date": "2018-09-17", "close": 26.5995, "volume": null}, {"date": "2018-09-18", "close": 26.5995, "volume": 3.0}, {"date": "2018-09-19", "close": 26.5995, "volume": null}, {"date": "2018-09-20", "close": 26.9495, "volume": 3.0}, {"date": "2018-09-21", "close": 26.9495, "volume": null}, {"date": "2018-09-24", "close": 26.9495, "volume": null}, {"date": "2018-09-25", "close": 26.9495, "volume": null}, {"date": "2018-09-26", "close": 26.9495, "volume": null}, {"date": "2018-09-27", "close": 26.9495, "volume": null}, {"date": "2018-09-28", "close": 26.9495, "volume": null}, {"date": "2018-10-01", "close": 26.9495, "volume": null}, {"date": "2018-10-02", "close": 26.9495, "volume": null}, {"date": "2018-10-03", "close": 26.9495, "volume": 2.0}, {"date": "2018-10-04", "close": 26.9495, "volume": null}, {"date": "2018-10-05", "close": 26.9495, "volume": null}, {"date": "2018-10-08", "close": 26.9495, "volume": null}, {"date": "2018-10-09", "close": 28.1394, "volume": 13.0}, {"date": "2018-10-10", "close": 28.1394, "volume": null}, {"date": "2018-10-11", "close": 28.1394, "volume": null}, {"date": "2018-10-12", "close": 41.9992, "volume": 29.0}, {"date": "2018-10-15", "close": 41.9992, "volume": null}, {"date": "2018-10-16", "close": 41.9992, "volume": null}, {"date": "2018-10-17", "close": 41.9992, "volume": null}, {"date": "2018-10-18", "close": 41.9992, "volume": null}, {"date": "2018-10-19", "close": 41.9992, "volume": null}, {"date": "2018-10-22", "close": 41.9992, "volume": null}, {"date": "2018-10-23", "close": 34.9993, "volume": 14.0}, {"date": "2018-10-24", "close": 34.9993, "volume": null}, {"date": "2018-10-25", "close": 44.0991, "volume": 31.0}, {"date": "2018-10-26", "close": 44.0991, "volume": null}, {"date": "2018-10-29", "close": 59.4988, "volume": 226.0}, {"date": "2018-10-30", "close": 35.6993, "volume": 109.0}, {"date": "2018-10-31", "close": 35.6993, "volume": 7.0}, {"date": "2018-11-01", "close": 47.599, "volume": 37.0}, {"date": "2018-11-02", "close": 47.599, "volume": null}, {"date": "2018-11-05", "close": 36.2243, "volume": 10.0}, {"date": "2018-11-06", "close": 51.099, "volume": 2.0}, {"date": "2018-11-07", "close": 43.7491, "volume": 34.0}, {"date": "2018-11-08", "close": 52.4989, "volume": 13.0}, {"date": "2018-11-09", "close": 52.4989, "volume": null}, {"date": "2018-11-12", "close": 53.8989, "volume": 16.0}, {"date": "2018-11-13", "close": 53.8989, "volume": 5.0}, {"date": "2018-11-14", "close": 43.3991, "volume": 2.0}, {"date": "2018-11-15", "close": 43.3991, "volume": null}, {"date": "2018-11-16", "close": 43.3991, "volume": 14.0}, {"date": "2018-11-19", "close": 43.3991, "volume": 15.0}, {"date": "2018-11-20", "close": 36.2243, "volume": 4.0}, {"date": "2018-11-21", "close": 36.2243, "volume": null}, {"date": "2018-11-23", "close": 35.6993, "volume": 26.0}, {"date": "2018-11-26", "close": 35.6993, "volume": null}, {"date": "2018-11-27", "close": 35.6993, "volume": 2.0}, {"date": "2018-11-28", "close": 35.6993, "volume": null}, {"date": "2018-11-29", "close": 35.6993, "volume": null}, {"date": "2018-11-30", "close": 35.8393, "volume": 12.0}, {"date": "2018-12-03", "close": 36.3993, "volume": 7.0}, {"date": "2018-12-04", "close": 36.3993, "volume": null}, {"date": "2018-12-06", "close": 36.3993, "volume": null}, {"date": "2018-12-07", "close": 36.3993, "volume": null}, {"date": "2018-12-10", "close": 36.3993, "volume": null}, {"date": "2018-12-11", "close": 36.3993, "volume": null}, {"date": "2018-12-12", "close": 36.3993, "volume": null}, {"date": "2018-12-13", "close": 36.3993, "volume": null}, {"date": "2018-12-14", "close": 36.3993, "volume": null}, {"date": "2018-12-17", "close": 36.3993, "volume": null}, {"date": "2018-12-18", "close": 36.3993, "volume": null}, {"date": "2018-12-19", "close": 36.3993, "volume": null}, {"date": "2018-12-20", "close": 31.4994, "volume": 4.0}, {"date": "2018-12-21", "close": 31.4994, "volume": null}, {"date": "2018-12-24", "close": 31.4994, "volume": null}, {"date": "2018-12-26", "close": 31.4994, "volume": null}, {"date": "2018-12-27", "close": 31.4994, "volume": null}, {"date": "2018-12-28", "close": 31.4994, "volume": null}, {"date": "2018-12-31", "close": 31.4994, "volume": null}, {"date": "2019-01-02", "close": 31.4994, "volume": null}, {"date": "2019-01-03", "close": 31.4994, "volume": null}, {"date": "2019-01-04", "close": 31.4994, "volume": null}, {"date": "2019-01-07", "close": 31.4994, "volume": null}, {"date": "2019-01-08", "close": 31.4994, "volume": null}, {"date": "2019-01-09", "close": 31.4994, "volume": null}, {"date": "2019-01-10", "close": 31.4994, "volume": null}, {"date": "2019-01-11", "close": 31.4994, "volume": null}, {"date": "2019-01-14", "close": 31.4994, "volume": null}, {"date": "2019-01-15", "close": 31.4994, "volume": null}, {"date": "2019-01-16", "close": 31.4994, "volume": null}, {"date": "2019-01-17", "close": 31.4994, "volume": null}, {"date": "2019-01-18", "close": 31.4994, "volume": 33.0}, {"date": "2019-01-22", "close": 45.4991, "volume": 14.0}, {"date": "2019-01-23", "close": 45.4991, "volume": 7.0}, {"date": "2019-01-24", "close": 48.999, "volume": 16.0}, {"date": "2019-01-25", "close": 53.1989, "volume": 45.0}, {"date": "2019-01-28", "close": 69.6136, "volume": 57.0}, {"date": "2019-01-29", "close": 73.4985, "volume": 45.0}, {"date": "2019-01-30", "close": 48.999, "volume": 32.0}, {"date": "2019-01-31", "close": 101.498, "volume": 288.0}, {"date": "2019-02-01", "close": 104.9979, "volume": 291.0}, {"date": "2019-02-04", "close": 125.9975, "volume": 67.0}, {"date": "2019-02-05", "close": 110.5978, "volume": 38.0}, {"date": "2019-02-06", "close": 124.5975, "volume": 4.0}, {"date": "2019-02-07", "close": 150.497, "volume": 172.0}, {"date": "2019-02-08", "close": 122.4975, "volume": 28.0}, {"date": "2019-02-11", "close": 118.9976, "volume": 15.0}, {"date": "2019-02-12", "close": 115.4977, "volume": 112.0}, {"date": "2019-02-13", "close": 115.4977, "volume": null}, {"date": "2019-02-14", "close": 104.2979, "volume": 56.0}, {"date": "2019-02-15", "close": 102.198, "volume": 2.0}, {"date": "2019-02-19", "close": 104.9979, "volume": 16.0}, {"date": "2019-02-20", "close": 111.9978, "volume": 6.0}, {"date": "2019-02-21", "close": 111.9978, "volume": null}, {"date": "2019-02-22", "close": 111.9978, "volume": null}, {"date": "2019-02-25", "close": 111.9978, "volume": null}, {"date": "2019-02-26", "close": 111.9978, "volume": null}, {"date": "2019-02-27", "close": 90.9982, "volume": 31.0}, {"date": "2019-02-28", "close": 89.5982, "volume": 8.0}, {"date": "2019-03-01", "close": 83.9983, "volume": 3.0}, {"date": "2019-03-04", "close": 90.9982, "volume": 10.0}, {"date": "2019-03-05", "close": 90.9982, "volume": null}, {"date": "2019-03-06", "close": 62.9987, "volume": 49.0}, {"date": "2019-03-07", "close": 72.0986, "volume": 14.0}, {"date": "2019-03-08", "close": 72.0986, "volume": null}, {"date": "2019-03-11", "close": 72.0986, "volume": null}, {"date": "2019-03-12", "close": 71.3986, "volume": 3.0}, {"date": "2019-03-13", "close": 70.6986, "volume": 25.0}, {"date": "2019-03-14", "close": 69.9986, "volume": 9.0}, {"date": "2019-03-15", "close": 69.9986, "volume": null}, {"date": "2019-03-18", "close": 69.9986, "volume": null}, {"date": "2019-03-19", "close": 69.9986, "volume": 16.0}, {"date": "2019-03-20", "close": 69.9986, "volume": null}, {"date": "2019-03-21", "close": 74.8985, "volume": 5.0}, {"date": "2019-03-22", "close": 86.7983, "volume": 4.0}, {"date": "2019-03-25", "close": 86.7983, "volume": null}, {"date": "2019-03-26", "close": 86.7983, "volume": null}, {"date": "2019-03-27", "close": 86.7983, "volume": 14.0}, {"date": "2019-03-28", "close": 86.7983, "volume": 1.0}, {"date": "2019-03-29", "close": 77.6984, "volume": 18.0}, {"date": "2019-04-01", "close": 83.9983, "volume": 7.0}, {"date": "2019-04-02", "close": 137.8972, "volume": 212.0}, {"date": "2019-04-03", "close": 143.4971, "volume": 76.0}, {"date": "2019-04-04", "close": 129.4974, "volume": 4.0}, {"date": "2019-04-05", "close": 146.9971, "volume": 248.0}, {"date": "2019-04-08", "close": 153.9969, "volume": 122.0}, {"date": "2019-04-09", "close": 174.9965, "volume": 247.0}, {"date": "2019-04-10", "close": 188.9962, "volume": 46.0}, {"date": "2019-04-11", "close": 217.6956, "volume": 160.0}, {"date": "2019-04-12", "close": 213.4957, "volume": 38.0}, {"date": "2019-04-15", "close": 209.9958, "volume": 2.0}, {"date": "2019-04-16", "close": 209.9958, "volume": null}, {"date": "2019-04-17", "close": 175.6965, "volume": 31.0}, {"date": "2019-04-18", "close": 209.9958, "volume": 57.0}, {"date": "2019-04-22", "close": 188.9962, "volume": 3.0}, {"date": "2019-04-23", "close": 188.9962, "volume": null}, {"date": "2019-04-24", "close": 188.9962, "volume": null}, {"date": "2019-04-25", "close": 188.9962, "volume": null}, {"date": "2019-04-26", "close": 188.9962, "volume": null}, {"date": "2019-04-29", "close": 188.9962, "volume": null}, {"date": "2019-04-30", "close": 195.9961, "volume": 1.0}, {"date": "2019-05-01", "close": 175.6965, "volume": 16.0}, {"date": "2019-05-02", "close": 209.9958, "volume": 7.0}, {"date": "2019-05-03", "close": 209.9958, "volume": 9.0}, {"date": "2019-05-06", "close": 209.9958, "volume": null}, {"date": "2019-05-07", "close": 188.9962, "volume": 6.0}, {"date": "2019-05-08", "close": 189.6962, "volume": 3.0}, {"date": "2019-05-09", "close": 202.9959, "volume": 6.0}, {"date": "2019-05-10", "close": 202.9959, "volume": null}, {"date": "2019-05-13", "close": 202.9959, "volume": null}, {"date": "2019-05-14", "close": 202.9959, "volume": null}, {"date": "2019-05-15", "close": 202.9959, "volume": null}, {"date": "2019-05-16", "close": 169.3966, "volume": 10.0}, {"date": "2019-05-17", "close": 198.796, "volume": 11.0}, {"date": "2019-05-20", "close": 167.9966, "volume": 6.0}, {"date": "2019-05-21", "close": 174.9965, "volume": 2.0}, {"date": "2019-05-22", "close": 195.9961, "volume": 6.0}, {"date": "2019-05-23", "close": 174.9965, "volume": 3.0}, {"date": "2019-05-24", "close": 183.3963, "volume": 11.0}, {"date": "2019-05-28", "close": 183.3963, "volume": null}, {"date": "2019-05-29", "close": 195.9961, "volume": 5.0}, {"date": "2019-05-30", "close": 195.9961, "volume": null}, {"date": "2019-05-31", "close": 195.9961, "volume": 5.0}, {"date": "2019-06-03", "close": 198.096, "volume": 11.0}, {"date": "2019-06-04", "close": 201.596, "volume": 10.0}, {"date": "2019-06-05", "close": 213.4957, "volume": 4.0}, {"date": "2019-06-06", "close": 213.4957, "volume": null}, {"date": "2019-06-07", "close": 213.4957, "volume": null}, {"date": "2019-06-10", "close": 213.4957, "volume": null}, {"date": "2019-06-11", "close": 175.6965, "volume": 5.0}, {"date": "2019-06-12", "close": 209.2958, "volume": 7.0}, {"date": "2019-06-13", "close": 209.2958, "volume": null}, {"date": "2019-06-14", "close": 209.2958, "volume": null}, {"date": "2019-06-17", "close": 209.2958, "volume": null}, {"date": "2019-06-18", "close": 209.2958, "volume": null}, {"date": "2019-06-19", "close": 209.2958, "volume": null}, {"date": "2019-06-20", "close": 209.2958, "volume": null}, {"date": "2019-06-21", "close": 209.2958, "volume": null}, {"date": "2019-06-24", "close": 209.2958, "volume": null}, {"date": "2019-06-25", "close": 209.2958, "volume": null}, {"date": "2019-06-26", "close": 185.4963, "volume": 2.0}, {"date": "2019-06-27", "close": 188.6462, "volume": 5.0}, {"date": "2019-06-28", "close": 188.6462, "volume": null}, {"date": "2019-07-01", "close": 188.6462, "volume": null}, {"date": "2019-07-02", "close": 188.6462, "volume": null}, {"date": "2019-07-03", "close": 188.6462, "volume": null}, {"date": "2019-07-05", "close": 188.9962, "volume": 3.0}, {"date": "2019-07-08", "close": 188.9962, "volume": null}, {"date": "2019-07-09", "close": 189.6962, "volume": 4.0}, {"date": "2019-07-10", "close": 189.6962, "volume": null}, {"date": "2019-07-11", "close": 189.6962, "volume": 4.0}, {"date": "2019-07-12", "close": 189.6962, "volume": null}, {"date": "2019-07-15", "close": 189.6962, "volume": null}, {"date": "2019-07-16", "close": 189.6962, "volume": null}, {"date": "2019-07-17", "close": 189.6962, "volume": null}, {"date": "2019-07-18", "close": 189.6962, "volume": null}, {"date": "2019-07-19", "close": 189.6962, "volume": null}, {"date": "2019-07-22", "close": 140.6972, "volume": 5.0}, {"date": "2019-07-23", "close": 143.4971, "volume": 1.0}, {"date": "2019-07-24", "close": 143.4971, "volume": null}, {"date": "2019-07-25", "close": 143.4971, "volume": null}, {"date": "2019-07-26", "close": 140.6972, "volume": 4.0}, {"date": "2019-07-29", "close": 140.6972, "volume": null}, {"date": "2019-07-30", "close": 140.6972, "volume": null}, {"date": "2019-07-31", "close": 140.6972, "volume": null}, {"date": "2019-08-01", "close": 140.6972, "volume": null}, {"date": "2019-08-02", "close": 140.6972, "volume": null}, {"date": "2019-08-05", "close": 140.6972, "volume": null}, {"date": "2019-08-06", "close": 140.6972, "volume": null}, {"date": "2019-08-07", "close": 140.6972, "volume": null}, {"date": "2019-08-08", "close": 140.6972, "volume": null}, {"date": "2019-08-09", "close": 140.6972, "volume": null}, {"date": "2019-08-12", "close": 140.6972, "volume": null}, {"date": "2019-08-13", "close": 140.6972, "volume": null}, {"date": "2019-08-14", "close": 122.4975, "volume": 3.0}, {"date": "2019-08-15", "close": 122.4975, "volume": null}, {"date": "2019-08-16", "close": 122.4975, "volume": null}, {"date": "2019-08-19", "close": 122.4975, "volume": null}, {"date": "2019-08-20", "close": 122.4975, "volume": null}, {"date": "2019-08-21", "close": 122.4975, "volume": null}, {"date": "2019-08-22", "close": 122.4975, "volume": null}, {"date": "2019-08-23", "close": 118.9976, "volume": 7.0}, {"date": "2019-08-26", "close": 104.9979, "volume": 7.0}, {"date": "2019-08-27", "close": 104.9979, "volume": null}, {"date": "2019-08-28", "close": 104.9979, "volume": null}, {"date": "2019-08-29", "close": 104.9979, "volume": null}, {"date": "2019-08-30", "close": 90.9982, "volume": 4.0}, {"date": "2019-09-03", "close": 90.9982, "volume": null}, {"date": "2019-09-04", "close": 87.4982, "volume": 10.0}, {"date": "2019-09-05", "close": 118.9976, "volume": 18.0}, {"date": "2019-09-06", "close": 118.9976, "volume": null}, {"date": "2019-09-09", "close": 118.9976, "volume": null}, {"date": "2019-09-10", "close": 118.9976, "volume": null}, {"date": "2019-09-11", "close": 118.9976, "volume": null}, {"date": "2019-09-12", "close": 118.9976, "volume": null}, {"date": "2019-09-13", "close": 118.9976, "volume": null}, {"date": "2019-09-16", "close": 118.9976, "volume": null}, {"date": "2019-09-17", "close": 83.9983, "volume": 6.0}, {"date": "2019-09-18", "close": 83.9983, "volume": null}, {"date": "2019-09-19", "close": 128.7974, "volume": 25.0}, {"date": "2019-09-20", "close": 128.7974, "volume": null}, {"date": "2019-09-23", "close": 128.7974, "volume": null}, {"date": "2019-09-24", "close": 128.7974, "volume": null}, {"date": "2019-09-25", "close": 128.7974, "volume": null}, {"date": "2019-09-26", "close": 128.7974, "volume": null}, {"date": "2019-09-27", "close": 71.3986, "volume": 20.0}, {"date": "2019-09-30", "close": 104.9979, "volume": 7.0}, {"date": "2019-10-01", "close": 104.9979, "volume": null}, {"date": "2019-10-02", "close": 104.9979, "volume": null}, {"date": "2019-10-03", "close": 104.9979, "volume": null}, {"date": "2019-10-04", "close": 104.9979, "volume": null}, {"date": "2019-10-07", "close": 138.5972, "volume": 3.0}, {"date": "2019-10-08", "close": 139.2972, "volume": 7.0}, {"date": "2019-10-09", "close": 139.2972, "volume": null}, {"date": "2019-10-10", "close": 139.9972, "volume": 8.0}, {"date": "2019-10-11", "close": 139.9972, "volume": null}, {"date": "2019-10-14", "close": 139.9972, "volume": null}, {"date": "2019-10-15", "close": 139.9972, "volume": null}, {"date": "2019-10-16", "close": 129.4974, "volume": 5.0}, {"date": "2019-10-17", "close": 129.4974, "volume": null}, {"date": "2019-10-18", "close": 129.4974, "volume": 11.0}, {"date": "2019-10-21", "close": 129.4974, "volume": null}, {"date": "2019-10-22", "close": 129.4974, "volume": null}, {"date": "2019-10-23", "close": 129.4974, "volume": null}, {"date": "2019-10-24", "close": 129.4974, "volume": 14.0}, {"date": "2019-10-25", "close": 129.4974, "volume": null}, {"date": "2019-10-28", "close": 129.4974, "volume": null}, {"date": "2019-10-29", "close": 69.9986, "volume": 4.0}, {"date": "2019-10-30", "close": 125.9975, "volume": 36.0}, {"date": "2019-10-31", "close": 143.4971, "volume": 15.0}, {"date": "2019-11-01", "close": 97.998, "volume": 18.0}, {"date": "2019-11-04", "close": 132.9973, "volume": 41.0}, {"date": "2019-11-05", "close": 132.9973, "volume": null}, {"date": "2019-11-06", "close": 132.9973, "volume": null}, {"date": "2019-11-07", "close": 115.4977, "volume": 11.0}, {"date": "2019-11-08", "close": 132.2974, "volume": 10.0}, {"date": "2019-11-11", "close": 129.4974, "volume": 4.0}, {"date": "2019-11-12", "close": 129.4974, "volume": null}, {"date": "2019-11-13", "close": 129.4974, "volume": null}, {"date": "2019-11-14", "close": 115.4977, "volume": 9.0}, {"date": "2019-11-15", "close": 105.6979, "volume": 3.0}, {"date": "2019-11-18", "close": 132.2974, "volume": 7.0}, {"date": "2019-11-19", "close": 132.2974, "volume": null}, {"date": "2019-11-20", "close": 132.2974, "volume": null}, {"date": "2019-11-21", "close": 132.2974, "volume": null}, {"date": "2019-11-22", "close": 132.2974, "volume": null}, {"date": "2019-11-25", "close": 132.2974, "volume": null}, {"date": "2019-11-26", "close": 132.2974, "volume": null}, {"date": "2019-11-27", "close": 132.2974, "volume": null}, {"date": "2019-11-29", "close": 132.2974, "volume": null}, {"date": "2019-12-02", "close": 132.2974, "volume": null}, {"date": "2019-12-03", "close": 132.2974, "volume": null}, {"date": "2019-12-04", "close": 132.2974, "volume": null}, {"date": "2019-12-05", "close": 132.2974, "volume": null}, {"date": "2019-12-06", "close": 132.2974, "volume": null}, {"date": "2019-12-09", "close": 122.4975, "volume": 14.0}, {"date": "2019-12-10", "close": 55.9989, "volume": 7.0}, {"date": "2019-12-11", "close": 61.5988, "volume": 5.0}, {"date": "2019-12-12", "close": 125.9975, "volume": 12.0}, {"date": "2019-12-13", "close": 125.9975, "volume": null}, {"date": "2019-12-16", "close": 125.9975, "volume": null}, {"date": "2019-12-17", "close": 59.1488, "volume": 3.0}, {"date": "2019-12-18", "close": 55.9989, "volume": 3.0}, {"date": "2019-12-19", "close": 55.9989, "volume": null}, {"date": "2019-12-20", "close": 55.9989, "volume": null}, {"date": "2019-12-23", "close": 55.9989, "volume": null}, {"date": "2019-12-24", "close": 55.9989, "volume": null}, {"date": "2019-12-26", "close": 55.9989, "volume": null}, {"date": "2019-12-27", "close": 55.9989, "volume": null}, {"date": "2019-12-30", "close": 55.9989, "volume": null}, {"date": "2019-12-31", "close": 104.9979, "volume": 2.0}, {"date": "2020-01-02", "close": 104.9979, "volume": null}, {"date": "2020-01-03", "close": 104.9979, "volume": null}, {"date": "2020-01-06", "close": 104.9979, "volume": null}, {"date": "2020-01-07", "close": 104.9979, "volume": null}, {"date": "2020-01-08", "close": 104.9979, "volume": null}, {"date": "2020-01-09", "close": 104.9979, "volume": null}, {"date": "2020-01-10", "close": 104.9979, "volume": null}, {"date": "2020-01-13", "close": 104.9979, "volume": null}, {"date": "2020-01-14", "close": 104.9979, "volume": null}, {"date": "2020-01-15", "close": 104.9979, "volume": null}, {"date": "2020-01-16", "close": 111.9978, "volume": 3.0}, {"date": "2020-01-17", "close": 111.9978, "volume": null}, {"date": "2020-01-21", "close": 111.9978, "volume": null}, {"date": "2020-01-22", "close": 111.9978, "volume": null}, {"date": "2020-01-23", "close": 111.9978, "volume": null}, {"date": "2020-01-24", "close": 111.9978, "volume": null}, {"date": "2020-01-27", "close": 111.9978, "volume": null}, {"date": "2020-01-28", "close": 111.9978, "volume": null}, {"date": "2020-01-29", "close": 111.9978, "volume": null}, {"date": "2020-01-30", "close": 111.9978, "volume": null}, {"date": "2020-01-31", "close": 111.9978, "volume": null}, {"date": "2020-02-03", "close": 90.9982, "volume": 20.0}, {"date": "2020-02-04", "close": 122.4975, "volume": 14.0}, {"date": "2020-02-05", "close": 122.1476, "volume": 2.0}, {"date": "2020-02-06", "close": 122.1476, "volume": null}, {"date": "2020-02-07", "close": 122.1476, "volume": null}, {"date": "2020-02-10", "close": 122.1476, "volume": null}, {"date": "2020-02-11", "close": 122.1476, "volume": null}, {"date": "2020-02-12", "close": 122.1476, "volume": null}, {"date": "2020-02-13", "close": 122.4975, "volume": 6.0}, {"date": "2020-02-14", "close": 122.4975, "volume": null}, {"date": "2020-02-18", "close": 122.4975, "volume": null}, {"date": "2020-02-19", "close": 104.9979, "volume": 19.0}, {"date": "2020-02-20", "close": 104.9979, "volume": null}, {"date": "2020-02-21", "close": 104.9979, "volume": null}, {"date": "2020-02-24", "close": 104.9979, "volume": null}, {"date": "2020-02-25", "close": 104.9979, "volume": null}, {"date": "2020-02-26", "close": 104.2979, "volume": 7.0}, {"date": "2020-02-27", "close": 104.2979, "volume": null}, {"date": "2020-02-28", "close": 104.9979, "volume": 1.0}, {"date": "2020-03-02", "close": 104.9979, "volume": null}, {"date": "2020-03-03", "close": 104.9979, "volume": null}, {"date": "2020-03-04", "close": 104.9979, "volume": null}, {"date": "2020-03-05", "close": 39.2062, "volume": 2.0}, {"date": "2020-03-06", "close": 39.2062, "volume": 1.0}, {"date": "2020-03-09", "close": 39.2062, "volume": null}, {"date": "2020-03-10", "close": 39.2062, "volume": null}, {"date": "2020-03-11", "close": 39.2062, "volume": null}, {"date": "2020-03-12", "close": 39.2062, "volume": null}, {"date": "2020-03-13", "close": 39.2062, "volume": null}, {"date": "2020-03-16", "close": 39.2062, "volume": null}, {"date": "2020-03-17", "close": 39.2062, "volume": 14.0}, {"date": "2020-03-18", "close": 39.2062, "volume": 8.0}, {"date": "2020-03-19", "close": 39.2062, "volume": null}, {"date": "2020-03-20", "close": 39.2062, "volume": null}, {"date": "2020-03-23", "close": 104.9979, "volume": 4.0}, {"date": "2020-03-24", "close": 104.9979, "volume": null}, {"date": "2020-03-25", "close": 104.9979, "volume": null}, {"date": "2020-03-26", "close": 104.9979, "volume": null}, {"date": "2020-03-27", "close": 39.2062, "volume": 1.0}, {"date": "2020-03-30", "close": 39.2062, "volume": null}, {"date": "2020-03-31", "close": 39.2062, "volume": null}, {"date": "2020-04-01", "close": 39.2062, "volume": null}, {"date": "2020-04-02", "close": 39.2062, "volume": 1.0}, {"date": "2020-04-03", "close": 39.2062, "volume": null}, {"date": "2020-04-06", "close": 39.2062, "volume": null}, {"date": "2020-04-07", "close": 39.2062, "volume": null}, {"date": "2020-04-08", "close": 39.2062, "volume": null}, {"date": "2020-04-09", "close": 42.0062, "volume": 1.0}, {"date": "2020-04-13", "close": 42.0062, "volume": null}, {"date": "2020-04-14", "close": 42.0062, "volume": null}, {"date": "2020-04-15", "close": 42.0062, "volume": null}, {"date": "2020-04-16", "close": 42.0062, "volume": null}, {"date": "2020-04-17", "close": 42.0062, "volume": null}, {"date": "2020-04-20", "close": 40.5992, "volume": 2.0}, {"date": "2020-04-21", "close": 40.5992, "volume": null}, {"date": "2020-04-22", "close": 40.5992, "volume": null}, {"date": "2020-04-23", "close": 39.2062, "volume": 2.0}, {"date": "2020-04-24", "close": 39.2062, "volume": null}, {"date": "2020-04-27", "close": 39.2062, "volume": null}, {"date": "2020-04-28", "close": 39.2062, "volume": null}, {"date": "2020-04-29", "close": 39.2062, "volume": null}, {"date": "2020-04-30", "close": 39.2062, "volume": null}, {"date": "2020-05-01", "close": 39.2062, "volume": null}, {"date": "2020-05-04", "close": 39.2062, "volume": null}, {"date": "2020-05-05", "close": 39.2062, "volume": null}, {"date": "2020-05-06", "close": 39.2062, "volume": null}, {"date": "2020-05-07", "close": 39.2062, "volume": null}, {"date": "2020-05-08", "close": 40.5992, "volume": 4.0}, {"date": "2020-05-11", "close": 40.5992, "volume": null}, {"date": "2020-05-12", "close": 40.5992, "volume": null}, {"date": "2020-05-13", "close": 40.5992, "volume": null}, {"date": "2020-05-14", "close": 40.5992, "volume": null}, {"date": "2020-05-15", "close": 40.5992, "volume": null}, {"date": "2020-05-18", "close": 40.5992, "volume": null}, {"date": "2020-05-19", "close": 40.5992, "volume": null}, {"date": "2020-05-20", "close": 40.5992, "volume": 22.0}, {"date": "2020-05-21", "close": 40.5992, "volume": null}, {"date": "2020-05-22", "close": 40.5992, "volume": null}, {"date": "2020-05-26", "close": 40.5992, "volume": null}, {"date": "2020-05-27", "close": 21.7346, "volume": 34.0}, {"date": "2020-05-28", "close": 17.4927, "volume": 330.0}, {"date": "2020-05-29", "close": 9.0998, "volume": 6.0}, {"date": "2020-06-01", "close": 9.0998, "volume": null}, {"date": "2020-06-02", "close": 9.0998, "volume": null}, {"date": "2020-06-03", "close": 9.0998, "volume": null}, {"date": "2020-06-04", "close": 9.0998, "volume": null}, {"date": "2020-06-05", "close": 9.0998, "volume": null}, {"date": "2020-06-08", "close": 6.9999, "volume": 457.0}, {"date": "2020-06-09", "close": 24.4995, "volume": 205.0}, {"date": "2020-06-10", "close": 22.3996, "volume": 141.0}, {"date": "2020-06-11", "close": 22.3996, "volume": null}, {"date": "2020-06-12", "close": 22.3996, "volume": null}, {"date": "2020-06-15", "close": 34.9993, "volume": 24.0}, {"date": "2020-06-16", "close": 34.9993, "volume": null}, {"date": "2020-06-17", "close": 34.9993, "volume": null}, {"date": "2020-06-18", "close": 8.4068, "volume": 32.0}, {"date": "2020-06-19", "close": 8.4068, "volume": null}, {"date": "2020-06-22", "close": 8.4068, "volume": null}, {"date": "2020-06-23", "close": 8.4068, "volume": null}, {"date": "2020-06-24", "close": 8.4068, "volume": null}, {"date": "2020-06-25", "close": 8.4068, "volume": null}, {"date": "2020-06-26", "close": 8.4068, "volume": null}, {"date": "2020-06-29", "close": 8.4068, "volume": null}, {"date": "2020-06-30", "close": 8.4068, "volume": null}, {"date": "2020-07-01", "close": 22.3996, "volume": 52.0}, {"date": "2020-07-02", "close": 16.4427, "volume": 7.0}, {"date": "2020-07-06", "close": 16.4427, "volume": null}, {"date": "2020-07-07", "close": 16.4427, "volume": null}, {"date": "2020-07-08", "close": 16.4427, "volume": null}, {"date": "2020-07-09", "close": 16.4427, "volume": null}, {"date": "2020-07-10", "close": 16.4427, "volume": null}, {"date": "2020-07-13", "close": 16.4427, "volume": null}, {"date": "2020-07-14", "close": 16.4427, "volume": null}, {"date": "2020-07-15", "close": 16.4427, "volume": null}, {"date": "2020-07-16", "close": 16.4427, "volume": null}, {"date": "2020-07-17", "close": 16.4427, "volume": null}, {"date": "2020-07-20", "close": 10.4998, "volume": 9.0}, {"date": "2020-07-21", "close": 10.4998, "volume": null}, {"date": "2020-07-22", "close": 16.0997, "volume": 185.0}, {"date": "2020-07-23", "close": 16.0997, "volume": 7.0}, {"date": "2020-07-24", "close": 16.0997, "volume": null}, {"date": "2020-07-27", "close": 16.0997, "volume": null}, {"date": "2020-07-28", "close": 16.0997, "volume": null}, {"date": "2020-07-29", "close": 14.6997, "volume": 8.0}, {"date": "2020-07-30", "close": 13.9997, "volume": 64.0}, {"date": "2020-07-31", "close": 13.9997, "volume": null}, {"date": "2020-08-03", "close": 13.9997, "volume": null}, {"date": "2020-08-04", "close": 13.9997, "volume": null}, {"date": "2020-08-05", "close": 13.9997, "volume": null}, {"date": "2020-08-06", "close": 13.9997, "volume": null}, {"date": "2020-08-07", "close": 13.9997, "volume": null}, {"date": "2020-08-10", "close": 13.9997, "volume": null}, {"date": "2020-08-11", "close": 13.9997, "volume": null}, {"date": "2020-08-12", "close": 13.9997, "volume": null}, {"date": "2020-08-13", "close": 13.9997, "volume": null}, {"date": "2020-08-14", "close": 13.9997, "volume": null}, {"date": "2020-08-17", "close": 10.5068, "volume": 6.0}, {"date": "2020-08-18", "close": 10.5068, "volume": null}, {"date": "2020-08-19", "close": 34.9993, "volume": 49.0}, {"date": "2020-08-20", "close": 34.9993, "volume": null}, {"date": "2020-08-21", "close": 34.9993, "volume": null}, {"date": "2020-08-24", "close": 13.9997, "volume": 2.0}, {"date": "2020-08-25", "close": 13.9997, "volume": null}, {"date": "2020-08-26", "close": 13.9997, "volume": null}, {"date": "2020-08-27", "close": 13.9997, "volume": null}, {"date": "2020-08-28", "close": 14.6997, "volume": 250.0}, {"date": "2020-08-31", "close": 20.9996, "volume": 7.0}, {"date": "2020-09-01", "close": 20.9996, "volume": null}, {"date": "2020-09-02", "close": 70.6986, "volume": 1817.0}, {"date": "2020-09-03", "close": 73.4985, "volume": 14.0}, {"date": "2020-09-04", "close": 69.9916, "volume": 16.0}, {"date": "2020-09-08", "close": 69.9916, "volume": null}, {"date": "2020-09-09", "close": 56.6989, "volume": 16.0}, {"date": "2020-09-10", "close": 68.2486, "volume": 24.0}, {"date": "2020-09-11", "close": 68.2486, "volume": null}, {"date": "2020-09-14", "close": 68.2486, "volume": null}, {"date": "2020-09-15", "close": 69.9986, "volume": 57.0}, {"date": "2020-09-16", "close": 69.9986, "volume": null}, {"date": "2020-09-17", "close": 69.9986, "volume": null}, {"date": "2020-09-18", "close": 69.9986, "volume": null}, {"date": "2020-09-21", "close": 57.3989, "volume": 6.0}, {"date": "2020-09-22", "close": 57.3989, "volume": null}, {"date": "2020-09-23", "close": 57.3989, "volume": null}, {"date": "2020-09-24", "close": 69.9986, "volume": 32.0}, {"date": "2020-09-25", "close": 69.9986, "volume": 8.0}, {"date": "2020-09-28", "close": 54.5989, "volume": 24.0}, {"date": "2020-09-29", "close": 54.5989, "volume": null}, {"date": "2020-09-30", "close": 54.5989, "volume": null}, {"date": "2020-10-01", "close": 69.2986, "volume": 3.0}, {"date": "2020-10-02", "close": 69.2986, "volume": null}, {"date": "2020-10-05", "close": 69.9986, "volume": 61.0}, {"date": "2020-10-06", "close": 69.9986, "volume": null}, {"date": "2020-10-07", "close": 69.9986, "volume": null}, {"date": "2020-10-08", "close": 62.9987, "volume": 3.0}, {"date": "2020-10-09", "close": 62.9987, "volume": null}, {"date": "2020-10-12", "close": 69.9986, "volume": 33.0}, {"date": "2020-10-13", "close": 52.4989, "volume": 8.0}, {"date": "2020-10-14", "close": 90.9982, "volume": 138.0}, {"date": "2020-10-15", "close": 174.9965, "volume": 567.0}, {"date": "2020-10-16", "close": 171.4966, "volume": 26.0}, {"date": "2020-10-19", "close": 146.9971, "volume": 42.0}, {"date": "2020-10-20", "close": 110.5978, "volume": 32.0}, {"date": "2020-10-21", "close": 108.4978, "volume": 7.0}, {"date": "2020-10-22", "close": 146.2971, "volume": 2.0}, {"date": "2020-10-23", "close": 146.2971, "volume": null}, {"date": "2020-10-26", "close": 146.2971, "volume": null}, {"date": "2020-10-27", "close": 146.2971, "volume": null}, {"date": "2020-10-28", "close": 146.2971, "volume": null}, {"date": "2020-10-29", "close": 104.9979, "volume": 22.0}, {"date": "2020-10-30", "close": 78.3984, "volume": 25.0}, {"date": "2020-11-02", "close": 76.9985, "volume": 350.0}, {"date": "2020-11-03", "close": 262.4948, "volume": 644.0}, {"date": "2020-11-04", "close": 195.9961, "volume": 456.0}, {"date": "2020-11-05", "close": 195.9961, "volume": null}, {"date": "2020-11-06", "close": 121.7976, "volume": 42.0}, {"date": "2020-11-09", "close": 105.6979, "volume": 26.0}, {"date": "2020-11-10", "close": 105.6979, "volume": 2.0}, {"date": "2020-11-11", "close": 69.9986, "volume": 73.0}, {"date": "2020-11-12", "close": 69.9986, "volume": null}, {"date": "2020-11-13", "close": 69.9986, "volume": null}, {"date": "2020-11-16", "close": 272.9945, "volume": 19.0}, {"date": "2020-11-17", "close": 106.3979, "volume": 12.0}, {"date": "2020-11-18", "close": 106.3979, "volume": null}, {"date": "2020-11-19", "close": 106.3979, "volume": null}, {"date": "2020-11-20", "close": 106.3979, "volume": null}, {"date": "2020-11-23", "close": 106.3979, "volume": null}, {"date": "2020-11-24", "close": 106.3979, "volume": null}, {"date": "2020-11-25", "close": 106.3979, "volume": null}, {"date": "2020-11-27", "close": 106.3979, "volume": null}, {"date": "2020-11-30", "close": 106.3979, "volume": null}, {"date": "2020-12-01", "close": 106.3979, "volume": null}, {"date": "2020-12-02", "close": 84.6983, "volume": 1.0}, {"date": "2020-12-03", "close": 84.6983, "volume": null}, {"date": "2020-12-04", "close": 84.6983, "volume": null}, {"date": "2020-12-07", "close": 48.999, "volume": 14.0}, {"date": "2020-12-08", "close": 50.399, "volume": 22.0}, {"date": "2020-12-09", "close": 50.399, "volume": null}, {"date": "2020-12-10", "close": 69.9986, "volume": 6.0}, {"date": "2020-12-11", "close": 50.399, "volume": 2.0}, {"date": "2020-12-14", "close": 50.399, "volume": null}, {"date": "2020-12-15", "close": 48.999, "volume": 20.0}, {"date": "2020-12-16", "close": 49.699, "volume": 18.0}, {"date": "2020-12-17", "close": 49.699, "volume": 7.0}, {"date": "2020-12-18", "close": 49.699, "volume": null}, {"date": "2020-12-21", "close": 49.699, "volume": null}, {"date": "2020-12-22", "close": 69.9986, "volume": 239.0}, {"date": "2020-12-23", "close": 69.9986, "volume": null}, {"date": "2020-12-24", "close": 69.9986, "volume": 6.0}, {"date": "2020-12-28", "close": 69.9986, "volume": 11.0}, {"date": "2020-12-29", "close": 69.9986, "volume": null}, {"date": "2020-12-30", "close": 69.9986, "volume": null}, {"date": "2020-12-31", "close": 69.9986, "volume": null}, {"date": "2021-01-04", "close": 69.9986, "volume": null}, {"date": "2021-01-05", "close": 139.2972, "volume": 184.0}, {"date": "2021-01-06", "close": 138.5972, "volume": 6.0}, {"date": "2021-01-07", "close": 104.9979, "volume": 9.0}, {"date": "2021-01-08", "close": 104.9979, "volume": 52.0}, {"date": "2021-01-11", "close": 104.2979, "volume": 8.0}, {"date": "2021-01-12", "close": 83.9983, "volume": 64.0}, {"date": "2021-01-13", "close": 139.9972, "volume": 330.0}, {"date": "2021-01-14", "close": 139.9972, "volume": 35.0}, {"date": "2021-01-15", "close": 111.9978, "volume": 11.0}, {"date": "2021-01-19", "close": 139.9972, "volume": 17.0}, {"date": "2021-01-20", "close": 119.6976, "volume": 9.0}, {"date": "2021-01-21", "close": 119.6976, "volume": null}, {"date": "2021-01-22", "close": 122.4975, "volume": 4.0}, {"date": "2021-01-25", "close": 129.4974, "volume": 2.0}, {"date": "2021-01-26", "close": 129.4974, "volume": 2.0}, {"date": "2021-01-27", "close": 129.4974, "volume": 19.0}, {"date": "2021-01-28", "close": 122.4975, "volume": 4.0}, {"date": "2021-01-29", "close": 122.4975, "volume": null}, {"date": "2021-02-01", "close": 141.3972, "volume": 33.0}, {"date": "2021-02-02", "close": 141.3972, "volume": null}, {"date": "2021-02-03", "close": 105.6979, "volume": 2.0}, {"date": "2021-02-04", "close": 107.7978, "volume": 31.0}, {"date": "2021-02-05", "close": 88.8982, "volume": 16.0}, {"date": "2021-02-08", "close": 88.8982, "volume": 17.0}, {"date": "2021-02-09", "close": 105.6979, "volume": 103.0}, {"date": "2021-02-10", "close": 105.6979, "volume": null}, {"date": "2021-02-11", "close": 73.4985, "volume": 18.0}, {"date": "2021-02-12", "close": 73.4985, "volume": null}, {"date": "2021-02-16", "close": 87.4982, "volume": 89.0}, {"date": "2021-02-17", "close": 106.3979, "volume": 12.0}, {"date": "2021-02-18", "close": 106.3979, "volume": 4.0}, {"date": "2021-02-19", "close": 78.3984, "volume": 10.0}, {"date": "2021-02-22", "close": 69.9986, "volume": 9.0}, {"date": "2021-02-23", "close": 69.9986, "volume": null}, {"date": "2021-02-24", "close": 87.4982, "volume": 17.0}, {"date": "2021-02-25", "close": 87.4982, "volume": 9.0}, {"date": "2021-02-26", "close": 87.4982, "volume": null}, {"date": "2021-03-01", "close": 87.4982, "volume": null}, {"date": "2021-03-02", "close": 87.4982, "volume": null}, {"date": "2021-03-03", "close": 70.6986, "volume": 24.0}, {"date": "2021-03-04", "close": 69.9986, "volume": 20.0}, {"date": "2021-03-05", "close": 83.9983, "volume": 3.0}, {"date": "2021-03-08", "close": 83.9983, "volume": 7.0}, {"date": "2021-03-09", "close": 83.9983, "volume": null}, {"date": "2021-03-10", "close": 83.9983, "volume": null}, {"date": "2021-03-11", "close": 83.9983, "volume": null}, {"date": "2021-03-12", "close": 83.9983, "volume": null}, {"date": "2021-03-15", "close": 83.9983, "volume": null}, {"date": "2021-03-16", "close": 83.9983, "volume": null}, {"date": "2021-03-17", "close": 76.9985, "volume": 7.0}, {"date": "2021-03-18", "close": 76.9985, "volume": null}, {"date": "2021-03-19", "close": 76.9985, "volume": null}, {"date": "2021-03-22", "close": 69.9986, "volume": 14.0}, {"date": "2021-03-23", "close": 69.9986, "volume": null}, {"date": "2021-03-24", "close": 69.9986, "volume": null}, {"date": "2021-03-25", "close": 52.4989, "volume": 9.0}, {"date": "2021-03-26", "close": 52.4989, "volume": null}, {"date": "2021-03-29", "close": 34.9993, "volume": 2.0}, {"date": "2021-03-30", "close": 34.9993, "volume": null}, {"date": "2021-03-31", "close": 34.9993, "volume": null}, {"date": "2021-04-01", "close": 34.9993, "volume": null}, {"date": "2021-04-05", "close": 87.4982, "volume": 2.0}, {"date": "2021-04-06", "close": 87.4982, "volume": 17.0}, {"date": "2021-04-07", "close": 41.9992, "volume": 1.0}, {"date": "2021-04-08", "close": 41.9992, "volume": null}, {"date": "2021-04-09", "close": 80.4984, "volume": 11.0}, {"date": "2021-04-12", "close": 76.9985, "volume": 7.0}, {"date": "2021-04-13", "close": 73.4985, "volume": 2.0}, {"date": "2021-04-14", "close": 49.699, "volume": 1.0}, {"date": "2021-04-15", "close": 49.699, "volume": null}, {"date": "2021-04-16", "close": 49.699, "volume": null}, {"date": "2021-04-19", "close": 49.699, "volume": null}, {"date": "2021-04-20", "close": 46.1991, "volume": 3.0}, {"date": "2021-04-21", "close": 46.1991, "volume": null}, {"date": "2021-04-22", "close": 77.3485, "volume": 153.0}, {"date": "2021-04-23", "close": 88.8982, "volume": 46.0}, {"date": "2021-04-26", "close": 88.8982, "volume": 59.0}, {"date": "2021-04-27", "close": 105.6979, "volume": 18.0}, {"date": "2021-04-28", "close": 105.6979, "volume": null}, {"date": "2021-04-29", "close": 105.6979, "volume": null}, {"date": "2021-04-30", "close": 87.4982, "volume": 9.0}, {"date": "2021-05-03", "close": 87.4982, "volume": null}, {"date": "2021-05-04", "close": 87.4982, "volume": null}, {"date": "2021-05-05", "close": 69.9986, "volume": 6.0}, {"date": "2021-05-06", "close": 69.9986, "volume": null}, {"date": "2021-05-07", "close": 69.9986, "volume": null}, {"date": "2021-05-10", "close": 69.9986, "volume": null}, {"date": "2021-05-11", "close": 69.9986, "volume": null}, {"date": "2021-05-12", "close": 55.9989, "volume": 1.0}, {"date": "2021-05-13", "close": 55.9989, "volume": null}, {"date": "2021-05-14", "close": 69.9986, "volume": 23.0}, {"date": "2021-05-17", "close": 69.9986, "volume": null}, {"date": "2021-05-18", "close": 69.9986, "volume": null}, {"date": "2021-05-19", "close": 97.998, "volume": 9.0}, {"date": "2021-05-20", "close": 104.9979, "volume": 6.0}, {"date": "2021-05-21", "close": 104.9979, "volume": null}, {"date": "2021-05-24", "close": 104.9979, "volume": null}, {"date": "2021-05-25", "close": 101.498, "volume": 4.0}, {"date": "2021-05-26", "close": 101.498, "volume": null}, {"date": "2021-05-27", "close": 101.498, "volume": null}, {"date": "2021-05-28", "close": 101.498, "volume": null}, {"date": "2021-06-01", "close": 104.9979, "volume": 27.0}, {"date": "2021-06-02", "close": 28.7064, "volume": 3.0}, {"date": "2021-06-03", "close": 59.4988, "volume": 3.0}, {"date": "2021-06-04", "close": 102.8979, "volume": 2.0}, {"date": "2021-06-07", "close": 106.3979, "volume": 19.0}, {"date": "2021-06-08", "close": 55.9989, "volume": 2.0}, {"date": "2021-06-09", "close": 104.9979, "volume": 2.0}, {"date": "2021-06-10", "close": 104.9979, "volume": null}, {"date": "2021-06-11", "close": 104.9979, "volume": null}, {"date": "2021-06-14", "close": 104.9979, "volume": 6.0}, {"date": "2021-06-15", "close": 123.8975, "volume": 9.0}, {"date": "2021-06-16", "close": 105.6979, "volume": 4.0}, {"date": "2021-06-17", "close": 115.4977, "volume": 5.0}, {"date": "2021-06-18", "close": 115.4977, "volume": null}, {"date": "2021-06-21", "close": 115.4977, "volume": null}, {"date": "2021-06-22", "close": 69.9986, "volume": 6.0}, {"date": "2021-06-23", "close": 69.9986, "volume": 4.0}, {"date": "2021-06-24", "close": 44.7991, "volume": 5.0}, {"date": "2021-06-25", "close": 44.7991, "volume": null}, {"date": "2021-06-28", "close": 52.4989, "volume": 32.0}, {"date": "2021-06-29", "close": 69.9986, "volume": 46.0}, {"date": "2021-06-30", "close": 87.4982, "volume": 2.0}, {"date": "2021-07-01", "close": 75.2485, "volume": 1.0}, {"date": "2021-07-02", "close": 104.9979, "volume": 1.0}, {"date": "2021-07-06", "close": 104.9979, "volume": null}, {"date": "2021-07-07", "close": 104.9979, "volume": null}, {"date": "2021-07-08", "close": 104.9979, "volume": null}, {"date": "2021-07-09", "close": 46.1991, "volume": 5.0}, {"date": "2021-07-12", "close": 69.9986, "volume": 16.0}, {"date": "2021-07-13", "close": 122.4975, "volume": 8.0}, {"date": "2021-07-14", "close": 122.4975, "volume": null}, {"date": "2021-07-15", "close": 70.6986, "volume": 2.0}, {"date": "2021-07-16", "close": 70.6986, "volume": null}, {"date": "2021-07-19", "close": 73.4985, "volume": 37.0}, {"date": "2021-07-20", "close": 73.4985, "volume": null}, {"date": "2021-07-21", "close": 73.4985, "volume": null}, {"date": "2021-07-22", "close": 73.4985, "volume": null}, {"date": "2021-07-23", "close": 73.4985, "volume": null}, {"date": "2021-07-26", "close": 73.4985, "volume": null}, {"date": "2021-07-27", "close": 73.4985, "volume": null}, {"date": "2021-07-28", "close": 73.4985, "volume": null}, {"date": "2021-07-29", "close": 73.4985, "volume": null}, {"date": "2021-07-30", "close": 73.4985, "volume": null}, {"date": "2021-08-02", "close": 69.9986, "volume": 8.0}, {"date": "2021-08-03", "close": 69.9986, "volume": null}, {"date": "2021-08-04", "close": 45.4991, "volume": 165.0}, {"date": "2021-08-05", "close": 45.4991, "volume": null}, {"date": "2021-08-06", "close": 72.7985, "volume": 39.0}, {"date": "2021-08-09", "close": 69.9986, "volume": 44.0}, {"date": "2021-08-10", "close": 81.8984, "volume": 28.0}, {"date": "2021-08-11", "close": 69.9986, "volume": 16.0}, {"date": "2021-08-12", "close": 111.9978, "volume": 136.0}, {"date": "2021-08-13", "close": 118.9976, "volume": 3.0}, {"date": "2021-08-16", "close": 118.9976, "volume": null}, {"date": "2021-08-17", "close": 118.9976, "volume": null}, {"date": "2021-08-18", "close": 115.4977, "volume": 31.0}, {"date": "2021-08-19", "close": 115.4977, "volume": null}, {"date": "2021-08-20", "close": 115.4977, "volume": null}, {"date": "2021-08-23", "close": 96.5981, "volume": 5.0}, {"date": "2021-08-24", "close": 125.9975, "volume": 186.0}, {"date": "2021-08-25", "close": 139.0172, "volume": 32.0}, {"date": "2021-08-26", "close": 142.7971, "volume": 24.0}, {"date": "2021-08-27", "close": 146.9971, "volume": 11.0}, {"date": "2021-08-30", "close": 146.9971, "volume": null}, {"date": "2021-08-31", "close": 146.9971, "volume": null}, {"date": "2021-09-01", "close": 146.9971, "volume": null}, {"date": "2021-09-02", "close": 156.7969, "volume": 12.0}, {"date": "2021-09-03", "close": 143.4971, "volume": 27.0}, {"date": "2021-09-07", "close": 149.797, "volume": 48.0}, {"date": "2021-09-08", "close": 146.9971, "volume": 21.0}, {"date": "2021-09-09", "close": 156.7969, "volume": 430.0}, {"date": "2021-09-10", "close": 158.8968, "volume": 119.0}, {"date": "2021-09-13", "close": 153.9969, "volume": 63.0}, {"date": "2021-09-14", "close": 153.9969, "volume": 15.0}, {"date": "2021-09-15", "close": 153.9969, "volume": null}, {"date": "2021-09-16", "close": 176.3965, "volume": 32.0}, {"date": "2021-09-17", "close": 176.3965, "volume": null}, {"date": "2021-09-20", "close": 139.9972, "volume": 33.0}, {"date": "2021-09-21", "close": 139.9972, "volume": 33.0}, {"date": "2021-09-22", "close": 139.9972, "volume": null}, {"date": "2021-09-23", "close": 139.9972, "volume": 16.0}, {"date": "2021-09-24", "close": 111.9978, "volume": 40.0}, {"date": "2021-09-27", "close": 95.1981, "volume": 149.0}, {"date": "2021-09-28", "close": 95.1981, "volume": 16.0}, {"date": "2021-09-29", "close": 118.6476, "volume": 53.0}, {"date": "2021-09-30", "close": 163.7967, "volume": 253.0}, {"date": "2021-10-01", "close": 163.7967, "volume": null}, {"date": "2021-10-04", "close": 163.7967, "volume": null}, {"date": "2021-10-05", "close": 163.0967, "volume": 27.0}, {"date": "2021-10-06", "close": 104.9979, "volume": 29.0}, {"date": "2021-10-07", "close": 104.9979, "volume": null}, {"date": "2021-10-08", "close": 136.4973, "volume": 14.0}, {"date": "2021-10-11", "close": 136.4973, "volume": null}, {"date": "2021-10-12", "close": 136.4973, "volume": null}, {"date": "2021-10-13", "close": 136.4973, "volume": null}, {"date": "2021-10-14", "close": 136.4973, "volume": null}, {"date": "2021-10-15", "close": 136.4973, "volume": null}, {"date": "2021-10-18", "close": 136.4973, "volume": null}, {"date": "2021-10-19", "close": 136.4973, "volume": null}, {"date": "2021-10-20", "close": 104.9979, "volume": 7.0}, {"date": "2021-10-21", "close": 104.9979, "volume": null}, {"date": "2021-10-22", "close": 104.9979, "volume": null}, {"date": "2021-10-25", "close": 61.2488, "volume": 14.0}, {"date": "2021-10-26", "close": 69.9986, "volume": 2.0}, {"date": "2021-10-27", "close": 69.9986, "volume": null}, {"date": "2021-10-28", "close": 69.9986, "volume": null}, {"date": "2021-10-29", "close": 52.4989, "volume": 35.0}, {"date": "2021-11-01", "close": 52.4989, "volume": null}, {"date": "2021-11-02", "close": 52.4989, "volume": null}, {"date": "2021-11-03", "close": 52.4989, "volume": null}, {"date": "2021-11-04", "close": 52.4989, "volume": null}, {"date": "2021-11-05", "close": 52.4989, "volume": null}, {"date": "2021-11-08", "close": 52.4989, "volume": null}, {"date": "2021-11-09", "close": 52.4989, "volume": null}, {"date": "2021-11-10", "close": 43.3991, "volume": 214.0}, {"date": "2021-11-11", "close": 43.3991, "volume": null}, {"date": "2021-11-12", "close": 43.3991, "volume": null}, {"date": "2021-11-15", "close": 100.798, "volume": 2.0}, {"date": "2021-11-16", "close": 97.998, "volume": 1.0}, {"date": "2021-11-17", "close": 69.9986, "volume": 25.0}, {"date": "2021-11-18", "close": 97.2981, "volume": 1.0}, {"date": "2021-11-19", "close": 69.9986, "volume": 3.0}, {"date": "2021-11-22", "close": 69.9986, "volume": null}, {"date": "2021-11-23", "close": 69.9986, "volume": null}, {"date": "2021-11-24", "close": 69.9986, "volume": null}, {"date": "2021-11-26", "close": 69.9986, "volume": null}, {"date": "2021-11-29", "close": 72.7985, "volume": 1.0}, {"date": "2021-11-30", "close": 69.9986, "volume": 4.0}, {"date": "2021-12-01", "close": 72.7985, "volume": 2.0}, {"date": "2021-12-02", "close": 72.7985, "volume": null}, {"date": "2021-12-03", "close": 72.7985, "volume": null}, {"date": "2021-12-06", "close": 72.7985, "volume": 3.0}, {"date": "2021-12-07", "close": 72.7985, "volume": null}, {"date": "2021-12-08", "close": 72.7985, "volume": null}, {"date": "2021-12-09", "close": 72.7985, "volume": null}, {"date": "2021-12-10", "close": 72.7985, "volume": null}, {"date": "2021-12-13", "close": 72.7985, "volume": null}, {"date": "2021-12-14", "close": 72.7985, "volume": null}, {"date": "2021-12-15", "close": 72.7985, "volume": null}, {"date": "2021-12-16", "close": 72.7985, "volume": null}, {"date": "2021-12-17", "close": 72.7985, "volume": null}, {"date": "2021-12-20", "close": 72.7985, "volume": null}, {"date": "2021-12-21", "close": 52.4989, "volume": 4.0}, {"date": "2021-12-22", "close": 52.4989, "volume": null}, {"date": "2021-12-23", "close": 52.4989, "volume": null}, {"date": "2021-12-27", "close": 52.4989, "volume": null}, {"date": "2021-12-28", "close": 72.0986, "volume": 17.0}, {"date": "2021-12-29", "close": 72.0986, "volume": null}, {"date": "2021-12-30", "close": 76.9985, "volume": 4.0}, {"date": "2021-12-31", "close": 76.9985, "volume": null}, {"date": "2022-01-03", "close": 76.9985, "volume": null}, {"date": "2022-01-04", "close": 76.9985, "volume": null}, {"date": "2022-01-05", "close": 76.9985, "volume": null}, {"date": "2022-01-06", "close": 76.9985, "volume": null}, {"date": "2022-01-07", "close": 76.9985, "volume": null}, {"date": "2022-01-10", "close": 76.9985, "volume": null}, {"date": "2022-01-11", "close": 76.9985, "volume": null}, {"date": "2022-01-12", "close": 76.9985, "volume": null}, {"date": "2022-01-13", "close": 76.9985, "volume": null}, {"date": "2022-01-14", "close": 76.9985, "volume": null}, {"date": "2022-01-18", "close": 76.9985, "volume": null}, {"date": "2022-01-19", "close": 76.9985, "volume": null}, {"date": "2022-01-20", "close": 76.9985, "volume": null}, {"date": "2022-01-21", "close": 76.9985, "volume": null}, {"date": "2022-01-24", "close": 76.9985, "volume": 4.0}, {"date": "2022-01-25", "close": 76.9985, "volume": null}, {"date": "2022-01-26", "close": 76.9985, "volume": null}, {"date": "2022-01-27", "close": 76.9985, "volume": null}, {"date": "2022-01-28", "close": 76.9985, "volume": null}, {"date": "2022-01-31", "close": 76.9985, "volume": null}, {"date": "2022-02-01", "close": 76.9985, "volume": null}, {"date": "2022-02-02", "close": 76.9985, "volume": null}, {"date": "2022-02-03", "close": 76.9985, "volume": null}, {"date": "2022-02-04", "close": 76.9985, "volume": null}, {"date": "2022-02-07", "close": 52.4989, "volume": 2.0}, {"date": "2022-02-08", "close": 52.4989, "volume": null}, {"date": "2022-02-09", "close": 52.4989, "volume": null}, {"date": "2022-02-10", "close": 52.4989, "volume": null}, {"date": "2022-02-11", "close": 52.4989, "volume": null}, {"date": "2022-02-14", "close": 52.4989, "volume": null}, {"date": "2022-02-15", "close": 53.1989, "volume": 13.0}, {"date": "2022-02-16", "close": 53.1989, "volume": null}, {"date": "2022-02-17", "close": 53.1989, "volume": null}, {"date": "2022-02-18", "close": 53.1989, "volume": null}, {"date": "2022-02-22", "close": 53.1989, "volume": null}, {"date": "2022-02-23", "close": 53.1989, "volume": null}, {"date": "2022-02-24", "close": 53.1989, "volume": null}, {"date": "2022-02-25", "close": 87.4982, "volume": 17.0}, {"date": "2022-02-28", "close": 87.4982, "volume": null}, {"date": "2022-03-01", "close": 87.4982, "volume": null}, {"date": "2022-03-02", "close": 87.4982, "volume": null}, {"date": "2022-03-03", "close": 87.4982, "volume": null}, {"date": "2022-03-04", "close": 87.4982, "volume": null}, {"date": "2022-03-07", "close": 69.9986, "volume": 10.0}, {"date": "2022-03-08", "close": 69.9986, "volume": null}, {"date": "2022-03-09", "close": 69.9986, "volume": null}, {"date": "2022-03-10", "close": 69.9986, "volume": null}, {"date": "2022-03-11", "close": 69.9986, "volume": null}, {"date": "2022-03-14", "close": 69.9986, "volume": null}, {"date": "2022-03-15", "close": 69.9986, "volume": null}, {"date": "2022-03-16", "close": 69.9986, "volume": null}, {"date": "2022-03-17", "close": 69.9986, "volume": null}, {"date": "2022-03-18", "close": 69.9986, "volume": null}, {"date": "2022-03-21", "close": 69.9986, "volume": null}, {"date": "2022-03-22", "close": 69.9986, "volume": null}, {"date": "2022-03-23", "close": 69.9986, "volume": null}, {"date": "2022-03-24", "close": 69.9986, "volume": null}, {"date": "2022-03-25", "close": 69.9986, "volume": null}, {"date": "2022-03-28", "close": 69.9986, "volume": null}, {"date": "2022-03-29", "close": 69.9986, "volume": null}, {"date": "2022-03-30", "close": 69.9986, "volume": null}, {"date": "2022-03-31", "close": 69.9986, "volume": null}, {"date": "2022-04-01", "close": 69.9986, "volume": null}, {"date": "2022-04-04", "close": 69.9986, "volume": null}, {"date": "2022-04-05", "close": 69.9986, "volume": null}, {"date": "2022-04-06", "close": 69.9986, "volume": null}, {"date": "2022-04-07", "close": 69.9986, "volume": null}, {"date": "2022-04-08", "close": 69.9986, "volume": null}, {"date": "2022-04-11", "close": 53.3389, "volume": 1.0}, {"date": "2022-04-12", "close": 53.3389, "volume": null}, {"date": "2022-04-13", "close": 53.3389, "volume": null}, {"date": "2022-04-14", "close": 53.3389, "volume": null}, {"date": "2022-04-18", "close": 53.3389, "volume": null}, {"date": "2022-04-19", "close": 53.3389, "volume": null}, {"date": "2022-04-20", "close": 53.3389, "volume": null}, {"date": "2022-04-21", "close": 53.3389, "volume": null}, {"date": "2022-04-22", "close": 53.3389, "volume": null}, {"date": "2022-04-25", "close": 53.3389, "volume": null}, {"date": "2022-04-26", "close": 59.4988, "volume": 1.0}, {"date": "2022-04-27", "close": 59.4988, "volume": null}, {"date": "2022-04-28", "close": 59.4988, "volume": null}, {"date": "2022-04-29", "close": 59.4988, "volume": 3.0}, {"date": "2022-05-02", "close": 59.4988, "volume": null}, {"date": "2022-05-03", "close": 59.4988, "volume": null}, {"date": "2022-05-04", "close": 59.4988, "volume": null}, {"date": "2022-05-05", "close": 59.4988, "volume": null}, {"date": "2022-05-06", "close": 59.4988, "volume": null}, {"date": "2022-05-09", "close": 59.4988, "volume": null}, {"date": "2022-05-10", "close": 59.4988, "volume": null}, {"date": "2022-05-11", "close": 59.4988, "volume": null}, {"date": "2022-05-12", "close": 59.4988, "volume": null}, {"date": "2022-05-13", "close": 59.4988, "volume": null}, {"date": "2022-05-16", "close": 59.5688, "volume": 16.0}, {"date": "2022-05-17", "close": 59.5688, "volume": null}, {"date": "2022-05-18", "close": 59.5688, "volume": null}, {"date": "2022-05-19", "close": 59.5688, "volume": null}, {"date": "2022-05-20", "close": 59.5688, "volume": null}, {"date": "2022-05-23", "close": 53.3389, "volume": 1.0}, {"date": "2022-05-24", "close": 53.3389, "volume": null}, {"date": "2022-05-25", "close": 53.3389, "volume": null}, {"date": "2022-05-26", "close": 53.3389, "volume": null}, {"date": "2022-05-27", "close": 53.3389, "volume": null}, {"date": "2022-05-31", "close": 53.3389, "volume": null}, {"date": "2022-06-01", "close": 53.3389, "volume": null}, {"date": "2022-06-02", "close": 53.3389, "volume": null}, {"date": "2022-06-03", "close": 62.2988, "volume": 19.0}, {"date": "2022-06-06", "close": 62.2988, "volume": null}, {"date": "2022-06-07", "close": 62.2988, "volume": null}, {"date": "2022-06-08", "close": 53.8989, "volume": 6.0}, {"date": "2022-06-09", "close": 53.8989, "volume": null}, {"date": "2022-06-10", "close": 53.8989, "volume": null}, {"date": "2022-06-13", "close": 53.8989, "volume": null}, {"date": "2022-06-14", "close": 53.8989, "volume": null}, {"date": "2022-06-15", "close": 53.8989, "volume": null}, {"date": "2022-06-16", "close": 53.8989, "volume": null}, {"date": "2022-06-17", "close": 62.2988, "volume": 124.0}, {"date": "2022-06-21", "close": 69.9986, "volume": 224.0}, {"date": "2022-06-22", "close": 69.9986, "volume": null}, {"date": "2022-06-23", "close": 67.1987, "volume": 116.0}, {"date": "2022-06-24", "close": 67.1987, "volume": null}, {"date": "2022-06-27", "close": 86.7983, "volume": 19.0}, {"date": "2022-06-28", "close": 113.3977, "volume": 81.0}, {"date": "2022-06-29", "close": 206.4959, "volume": 235.0}, {"date": "2022-06-30", "close": 209.9958, "volume": 96.0}, {"date": "2022-07-01", "close": 238.6952, "volume": 191.0}, {"date": "2022-07-05", "close": 175.6965, "volume": 50.0}, {"date": "2022-07-06", "close": 185.4963, "volume": 76.0}, {"date": "2022-07-07", "close": 185.4963, "volume": null}, {"date": "2022-07-08", "close": 174.2965, "volume": 60.0}, {"date": "2022-07-11", "close": 114.0977, "volume": 16.0}, {"date": "2022-07-12", "close": 114.0977, "volume": null}, {"date": "2022-07-13", "close": 114.0977, "volume": null}, {"date": "2022-07-14", "close": 114.0977, "volume": null}, {"date": "2022-07-15", "close": 114.0977, "volume": 6.0}, {"date": "2022-07-18", "close": 114.0977, "volume": null}, {"date": "2022-07-19", "close": 114.0977, "volume": null}, {"date": "2022-07-20", "close": 114.0977, "volume": null}, {"date": "2022-07-21", "close": 209.9958, "volume": 3.0}, {"date": "2022-07-22", "close": 209.9958, "volume": null}, {"date": "2022-07-25", "close": 209.9958, "volume": null}, {"date": "2022-07-26", "close": 209.2958, "volume": 1.0}, {"date": "2022-07-27", "close": 116.1977, "volume": 3.0}, {"date": "2022-07-28", "close": 116.1977, "volume": null}, {"date": "2022-07-29", "close": 117.5976, "volume": 19.0}, {"date": "2022-08-01", "close": 117.5976, "volume": null}, {"date": "2022-08-02", "close": 152.5969, "volume": 2.0}, {"date": "2022-08-03", "close": 152.5969, "volume": null}, {"date": "2022-08-04", "close": 152.5969, "volume": null}, {"date": "2022-08-05", "close": 152.5969, "volume": null}, {"date": "2022-08-08", "close": 152.5969, "volume": null}, {"date": "2022-08-09", "close": 152.5969, "volume": null}, {"date": "2022-08-10", "close": 152.5969, "volume": null}, {"date": "2022-08-11", "close": 152.5969, "volume": null}, {"date": "2022-08-12", "close": 152.5969, "volume": null}, {"date": "2022-08-15", "close": 118.9976, "volume": 4.0}, {"date": "2022-08-16", "close": 118.9976, "volume": null}, {"date": "2022-08-17", "close": 118.9976, "volume": null}, {"date": "2022-08-18", "close": 118.9976, "volume": null}, {"date": "2022-08-19", "close": 118.9976, "volume": null}, {"date": "2022-08-22", "close": 114.0977, "volume": 4.0}, {"date": "2022-08-23", "close": 114.0977, "volume": 13.0}, {"date": "2022-08-24", "close": 114.0977, "volume": null}, {"date": "2022-08-25", "close": 114.0977, "volume": null}, {"date": "2022-08-26", "close": 114.0977, "volume": null}, {"date": "2022-08-29", "close": 114.0977, "volume": null}, {"date": "2022-08-30", "close": 114.0977, "volume": null}, {"date": "2022-08-31", "close": 108.4978, "volume": 3.0}, {"date": "2022-09-01", "close": 108.4978, "volume": null}, {"date": "2022-09-02", "close": 101.498, "volume": 11.0}, {"date": "2022-09-06", "close": 106.3979, "volume": 1.0}, {"date": "2022-09-07", "close": 106.3979, "volume": 2.0}, {"date": "2022-09-08", "close": 106.3979, "volume": null}, {"date": "2022-09-09", "close": 106.3979, "volume": null}, {"date": "2022-09-12", "close": 83.9983, "volume": 3.0}, {"date": "2022-09-13", "close": 83.9983, "volume": null}, {"date": "2022-09-14", "close": 83.9983, "volume": null}, {"date": "2022-09-15", "close": 83.9983, "volume": null}, {"date": "2022-09-16", "close": 83.9983, "volume": null}, {"date": "2022-09-19", "close": 70.6986, "volume": 15.0}, {"date": "2022-09-20", "close": 70.6986, "volume": null}, {"date": "2022-09-21", "close": 70.6986, "volume": null}, {"date": "2022-09-22", "close": 70.6986, "volume": null}, {"date": "2022-09-23", "close": 70.6986, "volume": null}, {"date": "2022-09-26", "close": 70.6986, "volume": null}, {"date": "2022-09-27", "close": 83.2983, "volume": 4.0}, {"date": "2022-09-28", "close": 83.2983, "volume": null}, {"date": "2022-09-29", "close": 83.2983, "volume": null}, {"date": "2022-09-30", "close": 83.2983, "volume": null}, {"date": "2022-10-03", "close": 83.2983, "volume": null}, {"date": "2022-10-04", "close": 83.2983, "volume": null}, {"date": "2022-10-05", "close": 83.2983, "volume": null}, {"date": "2022-10-06", "close": 83.2983, "volume": null}, {"date": "2022-10-07", "close": 73.4985, "volume": 1.0}, {"date": "2022-10-10", "close": 73.4985, "volume": null}, {"date": "2022-10-11", "close": 73.4985, "volume": null}, {"date": "2022-10-12", "close": 73.4985, "volume": null}, {"date": "2022-10-13", "close": 73.4985, "volume": null}, {"date": "2022-10-14", "close": 73.4985, "volume": null}, {"date": "2022-10-17", "close": 73.4985, "volume": null}, {"date": "2022-10-18", "close": 73.4985, "volume": null}, {"date": "2022-10-19", "close": 73.4985, "volume": null}, {"date": "2022-10-20", "close": 73.4985, "volume": null}, {"date": "2022-10-21", "close": 73.4985, "volume": null}, {"date": "2022-10-24", "close": 73.4985, "volume": null}, {"date": "2022-10-25", "close": 73.4985, "volume": null}, {"date": "2022-10-26", "close": 62.9987, "volume": 180.0}, {"date": "2022-10-27", "close": 62.9987, "volume": null}, {"date": "2022-10-28", "close": 73.4985, "volume": 5.0}, {"date": "2022-10-31", "close": 73.4985, "volume": null}, {"date": "2022-11-01", "close": 73.4985, "volume": null}, {"date": "2022-11-02", "close": 73.4985, "volume": null}, {"date": "2022-11-03", "close": 73.4985, "volume": null}, {"date": "2022-11-04", "close": 55.3689, "volume": 1.0}, {"date": "2022-11-07", "close": 55.3689, "volume": null}, {"date": "2022-11-08", "close": 71.3986, "volume": 6.0}, {"date": "2022-11-09", "close": 71.3986, "volume": null}, {"date": "2022-11-10", "close": 71.3986, "volume": null}, {"date": "2022-11-11", "close": 71.3986, "volume": null}, {"date": "2022-11-14", "close": 71.3986, "volume": null}, {"date": "2022-11-15", "close": 71.3986, "volume": null}, {"date": "2022-11-16", "close": 71.3986, "volume": null}, {"date": "2022-11-17", "close": 71.3986, "volume": null}, {"date": "2022-11-18", "close": 71.3986, "volume": null}, {"date": "2022-11-21", "close": 71.3986, "volume": null}, {"date": "2022-11-22", "close": 71.3986, "volume": null}, {"date": "2022-11-23", "close": 71.3986, "volume": null}, {"date": "2022-11-25", "close": 71.3986, "volume": null}, {"date": "2022-11-28", "close": 71.3986, "volume": null}, {"date": "2022-11-29", "close": 71.3986, "volume": null}, {"date": "2022-11-30", "close": 71.3986, "volume": null}, {"date": "2022-12-01", "close": 71.3986, "volume": null}, {"date": "2022-12-02", "close": 71.3986, "volume": null}, {"date": "2022-12-05", "close": 71.3986, "volume": null}, {"date": "2022-12-06", "close": 71.3986, "volume": null}, {"date": "2022-12-07", "close": 71.3986, "volume": null}, {"date": "2022-12-08", "close": 71.3986, "volume": null}, {"date": "2022-12-09", "close": 71.3986, "volume": null}, {"date": "2022-12-12", "close": 71.3986, "volume": null}, {"date": "2022-12-13", "close": 71.3986, "volume": null}, {"date": "2022-12-14", "close": 72.0986, "volume": 17.0}, {"date": "2022-12-15", "close": 74.8985, "volume": 8.0}, {"date": "2022-12-16", "close": 74.8985, "volume": null}, {"date": "2022-12-19", "close": 74.8985, "volume": null}, {"date": "2022-12-20", "close": 74.8985, "volume": null}, {"date": "2022-12-21", "close": 74.8985, "volume": null}, {"date": "2022-12-22", "close": 74.8985, "volume": null}, {"date": "2022-12-23", "close": 69.9986, "volume": 36.0}, {"date": "2022-12-27", "close": 66.4987, "volume": 2.0}, {"date": "2022-12-28", "close": 66.4987, "volume": null}, {"date": "2022-12-29", "close": 66.4987, "volume": null}, {"date": "2022-12-30", "close": 104.9979, "volume": 208.0}, {"date": "2023-01-03", "close": 104.9979, "volume": null}, {"date": "2023-01-04", "close": 104.9979, "volume": null}, {"date": "2023-01-05", "close": 104.9979, "volume": 3.0}, {"date": "2023-01-06", "close": 118.9976, "volume": 7.0}, {"date": "2023-01-09", "close": 118.9976, "volume": null}, {"date": "2023-01-10", "close": 118.9976, "volume": null}, {"date": "2023-01-11", "close": 89.5982, "volume": 21.0}, {"date": "2023-01-12", "close": 146.9971, "volume": 96.0}, {"date": "2023-01-13", "close": 139.9972, "volume": 231.0}, {"date": "2023-01-17", "close": 192.4962, "volume": 57.0}, {"date": "2023-01-18", "close": 192.4962, "volume": 73.0}, {"date": "2023-01-19", "close": 202.9959, "volume": 71.0}, {"date": "2023-01-20", "close": 209.9958, "volume": 123.0}, {"date": "2023-01-23", "close": 174.9965, "volume": 79.0}, {"date": "2023-01-24", "close": 148.397, "volume": 57.0}, {"date": "2023-01-25", "close": 146.9971, "volume": 11.0}, {"date": "2023-01-26", "close": 158.8968, "volume": 17.0}, {"date": "2023-01-27", "close": 160.9968, "volume": 17.0}, {"date": "2023-01-30", "close": 160.9968, "volume": null}, {"date": "2023-01-31", "close": 148.397, "volume": 2.0}, {"date": "2023-02-01", "close": 199.496, "volume": 4.0}, {"date": "2023-02-02", "close": 199.496, "volume": null}, {"date": "2023-02-03", "close": 199.496, "volume": null}, {"date": "2023-02-06", "close": 199.496, "volume": null}, {"date": "2023-02-07", "close": 199.496, "volume": null}, {"date": "2023-02-08", "close": 199.496, "volume": null}, {"date": "2023-02-09", "close": 174.9965, "volume": 6.0}, {"date": "2023-02-10", "close": 174.9965, "volume": null}, {"date": "2023-02-13", "close": 174.9965, "volume": null}, {"date": "2023-02-14", "close": 174.9965, "volume": null}, {"date": "2023-02-15", "close": 132.9973, "volume": 17.0}, {"date": "2023-02-16", "close": 132.9973, "volume": null}, {"date": "2023-02-17", "close": 132.9973, "volume": null}, {"date": "2023-02-21", "close": 132.9973, "volume": null}, {"date": "2023-02-22", "close": 129.4974, "volume": 4.0}, {"date": "2023-02-23", "close": 129.4974, "volume": null}, {"date": "2023-02-24", "close": 129.4974, "volume": null}, {"date": "2023-02-27", "close": 129.4974, "volume": null}, {"date": "2023-02-28", "close": 129.4974, "volume": null}, {"date": "2023-03-01", "close": 129.4974, "volume": null}, {"date": "2023-03-02", "close": 129.4974, "volume": null}, {"date": "2023-03-03", "close": 130.1974, "volume": 1.0}, {"date": "2023-03-06", "close": 157.4968, "volume": 14.0}, {"date": "2023-03-07", "close": 157.4968, "volume": null}, {"date": "2023-03-08", "close": 127.3975, "volume": 3.0}, {"date": "2023-03-09", "close": 127.3975, "volume": null}, {"date": "2023-03-10", "close": 127.3975, "volume": null}, {"date": "2023-03-13", "close": 127.3975, "volume": null}, {"date": "2023-03-14", "close": 127.3975, "volume": null}, {"date": "2023-03-15", "close": 127.3975, "volume": null}, {"date": "2023-03-16", "close": 123.8975, "volume": 10.0}, {"date": "2023-03-17", "close": 123.8975, "volume": null}, {"date": "2023-03-20", "close": 123.8975, "volume": null}, {"date": "2023-03-21", "close": 123.8975, "volume": null}, {"date": "2023-03-22", "close": 97.998, "volume": 2.0}, {"date": "2023-03-23", "close": 97.998, "volume": null}, {"date": "2023-03-24", "close": 61.9488, "volume": 17.0}, {"date": "2023-03-27", "close": 61.9488, "volume": null}, {"date": "2023-03-28", "close": 76.9985, "volume": 6.0}, {"date": "2023-03-29", "close": 80.4984, "volume": 3.0}, {"date": "2023-03-30", "close": 80.4984, "volume": null}, {"date": "2023-03-31", "close": 80.4984, "volume": null}, {"date": "2023-04-03", "close": 80.4984, "volume": null}, {"date": "2023-04-04", "close": 80.4984, "volume": null}, {"date": "2023-04-05", "close": 80.4984, "volume": null}, {"date": "2023-04-06", "close": 80.4984, "volume": null}, {"date": "2023-04-10", "close": 80.4984, "volume": null}, {"date": "2023-04-11", "close": 80.4984, "volume": null}, {"date": "2023-04-12", "close": 80.4984, "volume": 9.0}, {"date": "2023-04-13", "close": 80.4984, "volume": null}, {"date": "2023-04-14", "close": 80.4984, "volume": null}, {"date": "2023-04-17", "close": 80.4984, "volume": null}, {"date": "2023-04-18", "close": 80.4984, "volume": null}, {"date": "2023-04-19", "close": 80.4984, "volume": null}, {"date": "2023-04-20", "close": 56.0689, "volume": 4.0}, {"date": "2023-04-21", "close": 56.0689, "volume": null}, {"date": "2023-04-24", "close": 56.0689, "volume": null}, {"date": "2023-04-25", "close": 56.0689, "volume": null}, {"date": "2023-04-26", "close": 56.0689, "volume": null}, {"date": "2023-04-27", "close": 56.0689, "volume": null}, {"date": "2023-04-28", "close": 56.0689, "volume": null}, {"date": "2023-05-01", "close": 56.0689, "volume": null}, {"date": "2023-05-02", "close": 56.0689, "volume": null}, {"date": "2023-05-03", "close": 56.0689, "volume": 2.0}, {"date": "2023-05-04", "close": 56.0689, "volume": null}, {"date": "2023-05-05", "close": 56.0689, "volume": null}, {"date": "2023-05-08", "close": 56.0689, "volume": null}, {"date": "2023-05-09", "close": 56.0689, "volume": null}, {"date": "2023-05-10", "close": 56.0689, "volume": null}, {"date": "2023-05-11", "close": 56.0689, "volume": null}, {"date": "2023-05-12", "close": 53.8989, "volume": 13.0}, {"date": "2023-05-15", "close": 53.8989, "volume": null}, {"date": "2023-05-16", "close": 53.8989, "volume": null}, {"date": "2023-05-17", "close": 53.8989, "volume": null}, {"date": "2023-05-18", "close": 53.8989, "volume": null}, {"date": "2023-05-19", "close": 53.8989, "volume": null}, {"date": "2023-05-22", "close": 53.8989, "volume": null}, {"date": "2023-05-23", "close": 53.8989, "volume": null}, {"date": "2023-05-24", "close": 53.8989, "volume": null}, {"date": "2023-05-25", "close": 53.8989, "volume": null}, {"date": "2023-05-26", "close": 53.8989, "volume": null}, {"date": "2023-05-30", "close": 51.456, "volume": 9.0}, {"date": "2023-05-31", "close": 51.456, "volume": null}, {"date": "2023-06-01", "close": 51.456, "volume": null}, {"date": "2023-06-02", "close": 51.456, "volume": null}, {"date": "2023-06-05", "close": 51.456, "volume": null}, {"date": "2023-06-06", "close": 51.456, "volume": null}, {"date": "2023-06-07", "close": 51.456, "volume": null}, {"date": "2023-06-08", "close": 51.456, "volume": null}, {"date": "2023-06-09", "close": 51.456, "volume": null}, {"date": "2023-06-12", "close": 51.456, "volume": null}, {"date": "2023-06-13", "close": 51.456, "volume": null}, {"date": "2023-06-14", "close": 51.456, "volume": null}, {"date": "2023-06-15", "close": 51.456, "volume": null}, {"date": "2023-06-16", "close": 51.456, "volume": null}, {"date": "2023-06-20", "close": 51.456, "volume": null}, {"date": "2023-06-21", "close": 51.456, "volume": null}, {"date": "2023-06-22", "close": 51.456, "volume": null}, {"date": "2023-06-23", "close": 51.456, "volume": null}, {"date": "2023-06-26", "close": 51.456, "volume": null}, {"date": "2023-06-27", "close": 51.456, "volume": null}, {"date": "2023-06-28", "close": 51.456, "volume": null}, {"date": "2023-06-29", "close": 51.456, "volume": null}, {"date": "2023-06-30", "close": 51.456, "volume": null}, {"date": "2023-07-03", "close": 51.456, "volume": null}, {"date": "2023-07-05", "close": 51.456, "volume": null}, {"date": "2023-07-06", "close": 51.456, "volume": null}, {"date": "2023-07-07", "close": 51.456, "volume": null}, {"date": "2023-07-10", "close": 51.456, "volume": null}, {"date": "2023-07-11", "close": 51.456, "volume": null}, {"date": "2023-07-12", "close": 51.456, "volume": null}, {"date": "2023-07-13", "close": 51.456, "volume": null}, {"date": "2023-07-14", "close": 51.456, "volume": null}, {"date": "2023-07-17", "close": 51.456, "volume": null}, {"date": "2023-07-18", "close": 69.9986, "volume": 1.0}, {"date": "2023-07-19", "close": 69.9986, "volume": 16.0}, {"date": "2023-07-20", "close": 69.9986, "volume": null}, {"date": "2023-07-21", "close": 69.9986, "volume": null}, {"date": "2023-07-24", "close": 69.9986, "volume": null}, {"date": "2023-07-25", "close": 69.9986, "volume": null}, {"date": "2023-07-26", "close": 69.9986, "volume": null}, {"date": "2023-07-27", "close": 69.9986, "volume": null}, {"date": "2023-07-28", "close": 69.9986, "volume": null}, {"date": "2023-07-31", "close": 69.9986, "volume": null}, {"date": "2023-08-01", "close": 69.9986, "volume": null}, {"date": "2023-08-02", "close": 69.9986, "volume": null}, {"date": "2023-08-03", "close": 69.9986, "volume": null}, {"date": "2023-08-04", "close": 69.9986, "volume": null}, {"date": "2023-08-07", "close": 69.9986, "volume": null}, {"date": "2023-08-08", "close": 69.9986, "volume": null}, {"date": "2023-08-09", "close": 69.9986, "volume": null}, {"date": "2023-08-10", "close": 69.9986, "volume": null}, {"date": "2023-08-11", "close": 69.9986, "volume": null}, {"date": "2023-08-14", "close": 69.9986, "volume": null}, {"date": "2023-08-15", "close": 46.4441, "volume": 13.0}, {"date": "2023-08-16", "close": 46.4441, "volume": null}, {"date": "2023-08-17", "close": 46.1991, "volume": 58.0}, {"date": "2023-08-18", "close": 46.1991, "volume": null}, {"date": "2023-08-21", "close": 46.1991, "volume": null}, {"date": "2023-08-22", "close": 46.1991, "volume": null}, {"date": "2023-08-23", "close": 46.1991, "volume": null}, {"date": "2023-08-24", "close": 46.1991, "volume": null}, {"date": "2023-08-25", "close": 46.1991, "volume": null}, {"date": "2023-08-28", "close": 46.1991, "volume": null}, {"date": "2023-08-29", "close": 46.1991, "volume": null}, {"date": "2023-08-30", "close": 46.1991, "volume": null}, {"date": "2023-08-31", "close": 46.1991, "volume": null}, {"date": "2023-09-01", "close": 46.1991, "volume": null}, {"date": "2023-09-05", "close": 46.1991, "volume": null}, {"date": "2023-09-06", "close": 46.1991, "volume": null}, {"date": "2023-09-07", "close": 46.1991, "volume": null}, {"date": "2023-09-08", "close": 46.1991, "volume": null}, {"date": "2023-09-11", "close": 46.1991, "volume": null}, {"date": "2023-09-12", "close": 46.1991, "volume": null}, {"date": "2023-09-13", "close": 46.1991, "volume": null}, {"date": "2023-09-14", "close": 46.1991, "volume": null}, {"date": "2023-09-15", "close": 46.1991, "volume": null}, {"date": "2023-09-18", "close": 46.1991, "volume": null}, {"date": "2023-09-19", "close": 46.8991, "volume": 13.0}, {"date": "2023-09-20", "close": 46.8991, "volume": 28.0}, {"date": "2023-09-21", "close": 46.8991, "volume": null}, {"date": "2023-09-22", "close": 46.8991, "volume": null}, {"date": "2023-09-25", "close": 46.8991, "volume": null}, {"date": "2023-09-26", "close": 46.8991, "volume": null}, {"date": "2023-09-27", "close": 46.8991, "volume": null}, {"date": "2023-09-28", "close": 46.8991, "volume": null}, {"date": "2023-09-29", "close": 46.8991, "volume": null}, {"date": "2023-10-02", "close": 46.8991, "volume": null}, {"date": "2023-10-03", "close": 46.8991, "volume": null}, {"date": "2023-10-04", "close": 46.8991, "volume": null}, {"date": "2023-10-05", "close": 46.8991, "volume": null}, {"date": "2023-10-06", "close": 67.7586, "volume": 7.0}, {"date": "2023-10-09", "close": 67.7586, "volume": null}, {"date": "2023-10-10", "close": 67.7586, "volume": null}, {"date": "2023-10-11", "close": 67.7586, "volume": null}, {"date": "2023-10-12", "close": 67.7586, "volume": null}, {"date": "2023-10-13", "close": 67.7586, "volume": null}, {"date": "2023-10-16", "close": 67.7586, "volume": null}, {"date": "2023-10-17", "close": 67.7586, "volume": null}, {"date": "2023-10-18", "close": 67.7586, "volume": null}, {"date": "2023-10-19", "close": 67.7586, "volume": null}, {"date": "2023-10-20", "close": 67.7586, "volume": null}, {"date": "2023-10-23", "close": 67.7586, "volume": null}, {"date": "2023-10-24", "close": 67.7586, "volume": null}, {"date": "2023-10-25", "close": 67.7586, "volume": null}, {"date": "2023-10-26", "close": 51.519, "volume": 12.0}, {"date": "2023-10-27", "close": 51.519, "volume": null}, {"date": "2023-10-30", "close": 51.519, "volume": null}, {"date": "2023-10-31", "close": 51.519, "volume": null}, {"date": "2023-11-01", "close": 51.519, "volume": null}, {"date": "2023-11-02", "close": 51.519, "volume": null}, {"date": "2023-11-03", "close": 47.739, "volume": 4.0}, {"date": "2023-11-06", "close": 47.739, "volume": 14.0}, {"date": "2023-11-07", "close": 47.739, "volume": null}, {"date": "2023-11-08", "close": 47.739, "volume": null}, {"date": "2023-11-09", "close": 47.739, "volume": null}, {"date": "2023-11-10", "close": 47.739, "volume": null}, {"date": "2023-11-13", "close": 47.739, "volume": null}, {"date": "2023-11-14", "close": 47.739, "volume": null}, {"date": "2023-11-15", "close": 47.739, "volume": null}, {"date": "2023-11-16", "close": 45.4991, "volume": 53.0}, {"date": "2023-11-17", "close": 45.4991, "volume": null}, {"date": "2023-11-20", "close": 45.4991, "volume": null}, {"date": "2023-11-21", "close": 45.4991, "volume": null}, {"date": "2023-11-22", "close": 45.4991, "volume": null}, {"date": "2023-11-24", "close": 45.4991, "volume": null}, {"date": "2023-11-27", "close": 45.4991, "volume": null}, {"date": "2023-11-28", "close": 45.4991, "volume": null}, {"date": "2023-11-29", "close": 45.4991, "volume": null}, {"date": "2023-11-30", "close": 45.4991, "volume": null}, {"date": "2023-12-01", "close": 45.4991, "volume": null}, {"date": "2023-12-04", "close": 46.7451, "volume": 29.0}, {"date": "2023-12-05", "close": 46.7451, "volume": null}, {"date": "2023-12-06", "close": 46.7451, "volume": null}, {"date": "2023-12-07", "close": 46.7451, "volume": null}, {"date": "2023-12-08", "close": 46.7451, "volume": null}, {"date": "2023-12-11", "close": 46.7451, "volume": null}, {"date": "2023-12-12", "close": 46.7451, "volume": null}, {"date": "2023-12-13", "close": 46.7451, "volume": null}, {"date": "2023-12-14", "close": 46.7451, "volume": null}, {"date": "2023-12-15", "close": 46.7451, "volume": null}, {"date": "2023-12-18", "close": 46.7451, "volume": null}, {"date": "2023-12-19", "close": 57.9588, "volume": 2.0}, {"date": "2023-12-20", "close": 57.9588, "volume": null}, {"date": "2023-12-21", "close": 57.9588, "volume": null}, {"date": "2023-12-22", "close": 57.9588, "volume": null}, {"date": "2023-12-26", "close": 57.9588, "volume": null}, {"date": "2023-12-27", "close": 57.9588, "volume": null}, {"date": "2023-12-28", "close": 57.9588, "volume": null}, {"date": "2023-12-29", "close": 57.9588, "volume": null}, {"date": "2024-01-02", "close": 57.9588, "volume": null}, {"date": "2024-01-03", "close": 57.9588, "volume": null}, {"date": "2024-01-04", "close": 57.9588, "volume": null}, {"date": "2024-01-05", "close": 49.069, "volume": 14.0}, {"date": "2024-01-08", "close": 49.069, "volume": null}, {"date": "2024-01-09", "close": 49.069, "volume": null}, {"date": "2024-01-10", "close": 49.069, "volume": null}, {"date": "2024-01-11", "close": 49.069, "volume": null}, {"date": "2024-01-12", "close": 49.069, "volume": null}, {"date": "2024-01-16", "close": 49.069, "volume": null}, {"date": "2024-01-17", "close": 49.069, "volume": null}, {"date": "2024-01-18", "close": 49.069, "volume": null}, {"date": "2024-01-19", "close": 49.069, "volume": null}, {"date": "2024-01-22", "close": 49.069, "volume": null}, {"date": "2024-01-23", "close": 49.069, "volume": null}, {"date": "2024-01-24", "close": 49.069, "volume": null}, {"date": "2024-01-25", "close": 49.069, "volume": null}, {"date": "2024-01-26", "close": 49.069, "volume": null}, {"date": "2024-01-29", "close": 49.069, "volume": null}, {"date": "2024-01-30", "close": 49.069, "volume": null}, {"date": "2024-01-31", "close": 49.069, "volume": null}, {"date": "2024-02-01", "close": 55.8589, "volume": 14.0}, {"date": "2024-02-02", "close": 55.8589, "volume": null}, {"date": "2024-02-05", "close": 55.8589, "volume": null}, {"date": "2024-02-06", "close": 55.8589, "volume": null}, {"date": "2024-02-07", "close": 55.8589, "volume": null}, {"date": "2024-02-08", "close": 55.8589, "volume": null}, {"date": "2024-02-09", "close": 55.8589, "volume": null}, {"date": "2024-02-12", "close": 55.8589, "volume": null}, {"date": "2024-02-13", "close": 55.8589, "volume": null}, {"date": "2024-02-14", "close": 55.8589, "volume": null}, {"date": "2024-02-15", "close": 55.8589, "volume": null}, {"date": "2024-02-16", "close": 55.8589, "volume": null}, {"date": "2024-02-20", "close": 55.8589, "volume": null}, {"date": "2024-02-21", "close": 48.369, "volume": 14.0}, {"date": "2024-02-22", "close": 48.369, "volume": null}, {"date": "2024-02-23", "close": 48.369, "volume": null}, {"date": "2024-02-26", "close": 48.369, "volume": null}, {"date": "2024-02-27", "close": 55.8589, "volume": 19.0}, {"date": "2024-02-28", "close": 55.8589, "volume": null}, {"date": "2024-02-29", "close": 55.8589, "volume": null}, {"date": "2024-03-01", "close": 55.8589, "volume": null}, {"date": "2024-03-04", "close": 55.8589, "volume": null}, {"date": "2024-03-05", "close": 55.8589, "volume": null}, {"date": "2024-03-06", "close": 55.9989, "volume": 19.0}, {"date": "2024-03-07", "close": 55.9989, "volume": null}, {"date": "2024-03-08", "close": 65.6587, "volume": 6.0}, {"date": "2024-03-11", "close": 66.3587, "volume": 1.0}, {"date": "2024-03-12", "close": 66.3587, "volume": null}, {"date": "2024-03-13", "close": 66.3587, "volume": 1.0}, {"date": "2024-03-14", "close": 66.3587, "volume": 4.0}, {"date": "2024-03-15", "close": 66.3587, "volume": null}, {"date": "2024-03-18", "close": 66.3587, "volume": 6.0}, {"date": "2024-03-19", "close": 69.9986, "volume": 81.0}, {"date": "2024-03-20", "close": 82.5983, "volume": 28.0}, {"date": "2024-03-21", "close": 76.9985, "volume": 6.0}, {"date": "2024-03-22", "close": 76.9985, "volume": null}, {"date": "2024-03-25", "close": 76.9985, "volume": 80.0}, {"date": "2024-03-26", "close": 69.2986, "volume": 61.0}, {"date": "2024-03-27", "close": 69.2986, "volume": null}, {"date": "2024-03-28", "close": 83.9983, "volume": 59.0}, {"date": "2024-04-01", "close": 83.9983, "volume": null}, {"date": "2024-04-02", "close": 83.9983, "volume": null}, {"date": "2024-04-03", "close": 97.998, "volume": 5.0}, {"date": "2024-04-04", "close": 97.998, "volume": null}, {"date": "2024-04-05", "close": 97.998, "volume": null}, {"date": "2024-04-08", "close": 97.998, "volume": null}, {"date": "2024-04-09", "close": 80.4984, "volume": 3.0}, {"date": "2024-04-10", "close": 80.4984, "volume": null}, {"date": "2024-04-11", "close": 80.4984, "volume": null}, {"date": "2024-04-12", "close": 90.9982, "volume": 1.0}, {"date": "2024-04-15", "close": 90.9982, "volume": null}, {"date": "2024-04-16", "close": 90.9982, "volume": null}, {"date": "2024-04-17", "close": 90.9982, "volume": null}, {"date": "2024-04-18", "close": 77.6984, "volume": 13.0}, {"date": "2024-04-19", "close": 77.6984, "volume": null}, {"date": "2024-04-22", "close": 90.9982, "volume": 1.0}, {"date": "2024-04-23", "close": 90.9982, "volume": null}, {"date": "2024-04-24", "close": 90.9982, "volume": null}, {"date": "2024-04-25", "close": 90.9982, "volume": null}, {"date": "2024-04-26", "close": 90.9982, "volume": null}, {"date": "2024-04-29", "close": 90.9982, "volume": null}, {"date": "2024-04-30", "close": 90.9982, "volume": null}, {"date": "2024-05-01", "close": 90.9982, "volume": null}, {"date": "2024-05-02", "close": 90.9982, "volume": null}, {"date": "2024-05-03", "close": 90.9982, "volume": null}, {"date": "2024-05-06", "close": 90.9982, "volume": null}, {"date": "2024-05-07", "close": 90.9982, "volume": 2.0}, {"date": "2024-05-08", "close": 76.9985, "volume": 7.0}, {"date": "2024-05-09", "close": 76.9985, "volume": null}, {"date": "2024-05-10", "close": 76.9985, "volume": null}, {"date": "2024-05-13", "close": 76.9985, "volume": null}, {"date": "2024-05-14", "close": 76.9985, "volume": null}, {"date": "2024-05-15", "close": 76.9985, "volume": null}, {"date": "2024-05-16", "close": 76.9985, "volume": null}, {"date": "2024-05-17", "close": 92.2232, "volume": 5.0}, {"date": "2024-05-20", "close": 92.2232, "volume": null}, {"date": "2024-05-21", "close": 94.4981, "volume": 1.0}, {"date": "2024-05-22", "close": 97.998, "volume": 31.0}, {"date": "2024-05-23", "close": 97.998, "volume": null}, {"date": "2024-05-24", "close": 99.398, "volume": 44.0}, {"date": "2024-05-28", "close": 99.398, "volume": null}, {"date": "2024-05-29", "close": 99.398, "volume": null}, {"date": "2024-05-30", "close": 90.9982, "volume": 6.0}, {"date": "2024-05-31", "close": 90.9982, "volume": null}, {"date": "2024-06-03", "close": 76.9985, "volume": 24.0}, {"date": "2024-06-04", "close": 76.9985, "volume": 6.0}, {"date": "2024-06-05", "close": 78.3984, "volume": 26.0}, {"date": "2024-06-06", "close": 69.9986, "volume": 1.0}, {"date": "2024-06-07", "close": 95.8981, "volume": 11.0}, {"date": "2024-06-10", "close": 95.8981, "volume": null}, {"date": "2024-06-11", "close": 95.8981, "volume": null}, {"date": "2024-06-12", "close": 104.9979, "volume": 2.0}, {"date": "2024-06-13", "close": 122.4975, "volume": 3.0}, {"date": "2024-06-14", "close": 132.9973, "volume": 19.0}, {"date": "2024-06-17", "close": 132.9973, "volume": null}, {"date": "2024-06-18", "close": 90.9282, "volume": 6.0}, {"date": "2024-06-20", "close": 90.9282, "volume": null}, {"date": "2024-06-21", "close": 104.9979, "volume": 3.0}, {"date": "2024-06-24", "close": 129.4974, "volume": 10.0}, {"date": "2024-06-25", "close": 139.9972, "volume": 1.0}, {"date": "2024-06-26", "close": 146.9971, "volume": 4.0}, {"date": "2024-06-27", "close": 146.9971, "volume": null}, {"date": "2024-06-28", "close": 146.9971, "volume": null}, {"date": "2024-07-01", "close": 146.9971, "volume": null}, {"date": "2024-07-02", "close": 146.9971, "volume": null}, {"date": "2024-07-03", "close": 146.9971, "volume": null}, {"date": "2024-07-05", "close": 146.9971, "volume": null}, {"date": "2024-07-08", "close": 146.9971, "volume": null}, {"date": "2024-07-09", "close": 146.9971, "volume": null}, {"date": "2024-07-10", "close": 146.9971, "volume": null}, {"date": "2024-07-11", "close": 146.9971, "volume": null}, {"date": "2024-07-12", "close": 146.9971, "volume": null}, {"date": "2024-07-15", "close": 146.9971, "volume": null}, {"date": "2024-07-16", "close": 167.2967, "volume": 4.0}, {"date": "2024-07-17", "close": 167.9966, "volume": 14.0}, {"date": "2024-07-18", "close": 192.4962, "volume": 21.0}, {"date": "2024-07-19", "close": 154.6969, "volume": 35.0}, {"date": "2024-07-22", "close": 254.0949, "volume": 5.0}, {"date": "2024-07-23", "close": 307.9938, "volume": 65.0}, {"date": "2024-07-24", "close": 314.2937, "volume": 86.0}, {"date": "2024-07-25", "close": 314.2937, "volume": null}, {"date": "2024-07-26", "close": 314.2937, "volume": null}, {"date": "2024-07-29", "close": 314.2937, "volume": null}, {"date": "2024-07-30", "close": 314.2937, "volume": null}, {"date": "2024-07-31", "close": 376.5925, "volume": 86.0}, {"date": "2024-08-01", "close": 376.5925, "volume": null}, {"date": "2024-08-02", "close": 376.5925, "volume": null}, {"date": "2024-08-05", "close": 376.5925, "volume": null}, {"date": "2024-08-06", "close": 376.5925, "volume": null}, {"date": "2024-08-07", "close": 376.5925, "volume": null}, {"date": "2024-08-08", "close": 376.5925, "volume": null}, {"date": "2024-08-09", "close": 349.993, "volume": 40.0}, {"date": "2024-08-12", "close": 349.993, "volume": null}, {"date": "2024-08-13", "close": 349.993, "volume": null}, {"date": "2024-08-14", "close": 349.993, "volume": null}, {"date": "2024-08-15", "close": 349.993, "volume": null}, {"date": "2024-08-16", "close": 307.9938, "volume": 7.0}, {"date": "2024-08-19", "close": 307.9938, "volume": null}, {"date": "2024-08-20", "close": 307.9938, "volume": 4.0}, {"date": "2024-08-21", "close": 307.9938, "volume": 6.0}, {"date": "2024-08-22", "close": 307.9938, "volume": null}, {"date": "2024-08-23", "close": 307.9938, "volume": null}, {"date": "2024-08-26", "close": 307.9938, "volume": 11.0}, {"date": "2024-08-27", "close": 300.994, "volume": 26.0}, {"date": "2024-08-28", "close": 300.994, "volume": null}, {"date": "2024-08-29", "close": 300.994, "volume": null}, {"date": "2024-08-30", "close": 300.994, "volume": null}, {"date": "2024-09-03", "close": 300.994, "volume": null}, {"date": "2024-09-04", "close": 300.994, "volume": 21.0}, {"date": "2024-09-05", "close": 300.994, "volume": null}, {"date": "2024-09-06", "close": 300.994, "volume": null}, {"date": "2024-09-09", "close": 284.8943, "volume": 4.0}, {"date": "2024-09-10", "close": 281.3944, "volume": 1.0}, {"date": "2024-09-11", "close": 281.3944, "volume": null}, {"date": "2024-09-12", "close": 281.3944, "volume": null}, {"date": "2024-09-13", "close": 281.3944, "volume": null}, {"date": "2024-09-16", "close": 281.3944, "volume": null}, {"date": "2024-09-17", "close": 335.9933, "volume": 84.0}, {"date": "2024-09-18", "close": 335.9933, "volume": null}, {"date": "2024-09-19", "close": 335.9933, "volume": null}, {"date": "2024-09-20", "close": 335.9933, "volume": null}, {"date": "2024-09-23", "close": 280.6944, "volume": 17.0}, {"date": "2024-09-24", "close": 280.6944, "volume": null}, {"date": "2024-09-25", "close": 281.3944, "volume": 59.0}, {"date": "2024-09-26", "close": 281.3944, "volume": 10.0}, {"date": "2024-09-27", "close": 307.9938, "volume": 18.0}, {"date": "2024-09-30", "close": 307.9938, "volume": null}, {"date": "2024-10-01", "close": 282.0944, "volume": 1.0}, {"date": "2024-10-02", "close": 282.0944, "volume": null}, {"date": "2024-10-03", "close": 282.0944, "volume": null}, {"date": "2024-10-04", "close": 282.0944, "volume": 19.0}, {"date": "2024-10-07", "close": 282.0944, "volume": null}, {"date": "2024-10-08", "close": 282.0944, "volume": null}, {"date": "2024-10-09", "close": 282.0944, "volume": null}, {"date": "2024-10-10", "close": 282.0944, "volume": null}, {"date": "2024-10-11", "close": 282.0944, "volume": 31.0}, {"date": "2024-10-14", "close": 282.0944, "volume": null}, {"date": "2024-10-15", "close": 282.0944, "volume": null}, {"date": "2024-10-16", "close": 282.0944, "volume": null}, {"date": "2024-10-17", "close": 282.0944, "volume": null}, {"date": "2024-10-18", "close": 281.0444, "volume": 4.0}, {"date": "2024-10-21", "close": 282.0944, "volume": 14.0}, {"date": "2024-10-22", "close": 282.0944, "volume": null}, {"date": "2024-10-23", "close": 280.6944, "volume": 6.0}, {"date": "2024-10-24", "close": 280.6944, "volume": null}, {"date": "2024-10-25", "close": 280.6944, "volume": null}, {"date": "2024-10-28", "close": 280.6944, "volume": null}, {"date": "2024-10-29", "close": 280.6944, "volume": null}, {"date": "2024-10-30", "close": 280.6944, "volume": null}, {"date": "2024-10-31", "close": 280.6944, "volume": null}, {"date": "2024-11-01", "close": 280.6944, "volume": null}, {"date": "2024-11-04", "close": 280.6944, "volume": null}, {"date": "2024-11-05", "close": 280.6944, "volume": null}, {"date": "2024-11-06", "close": 280.6944, "volume": 5.0}, {"date": "2024-11-07", "close": 280.6944, "volume": null}, {"date": "2024-11-08", "close": 280.6944, "volume": 2.0}, {"date": "2024-11-11", "close": 280.6944, "volume": null}, {"date": "2024-11-12", "close": 279.9944, "volume": 2.0}, {"date": "2024-11-13", "close": 279.9944, "volume": null}, {"date": "2024-11-14", "close": 307.9938, "volume": 62.0}, {"date": "2024-11-15", "close": 307.9938, "volume": null}, {"date": "2024-11-18", "close": 279.9944, "volume": 4.0}, {"date": "2024-11-19", "close": 279.9944, "volume": null}, {"date": "2024-11-20", "close": 279.9944, "volume": null}, {"date": "2024-11-21", "close": 279.9944, "volume": 2.0}, {"date": "2024-11-22", "close": 279.9944, "volume": 8.0}, {"date": "2024-11-25", "close": 279.9944, "volume": null}, {"date": "2024-11-26", "close": 279.9944, "volume": 2.0}, {"date": "2024-11-27", "close": 279.9944, "volume": 6.0}, {"date": "2024-11-29", "close": 279.9944, "volume": 2.0}, {"date": "2024-12-02", "close": 279.9944, "volume": 14.0}, {"date": "2024-12-03", "close": 279.9944, "volume": null}, {"date": "2024-12-04", "close": 279.9944, "volume": null}, {"date": "2024-12-05", "close": 279.9944, "volume": null}, {"date": "2024-12-06", "close": 279.9944, "volume": null}, {"date": "2024-12-09", "close": 279.2944, "volume": 6.0}, {"date": "2024-12-10", "close": 279.9944, "volume": 8.0}, {"date": "2024-12-11", "close": 279.9944, "volume": null}, {"date": "2024-12-12", "close": 261.7948, "volume": 3.0}, {"date": "2024-12-13", "close": 245.4991, "volume": 3.0}, {"date": "2024-12-16", "close": 279.9944, "volume": 2.0}, {"date": "2024-12-17", "close": 279.9944, "volume": null}, {"date": "2024-12-18", "close": 279.9944, "volume": null}, {"date": "2024-12-19", "close": 279.9944, "volume": null}, {"date": "2024-12-20", "close": 279.9944, "volume": null}, {"date": "2024-12-23", "close": 279.9944, "volume": null}, {"date": "2024-12-24", "close": 279.9944, "volume": null}, {"date": "2024-12-26", "close": 279.9944, "volume": null}, {"date": "2024-12-27", "close": 279.9944, "volume": null}, {"date": "2024-12-30", "close": 279.9944, "volume": null}, {"date": "2024-12-31", "close": 279.9944, "volume": null}, {"date": "2025-01-02", "close": 279.9944, "volume": null}, {"date": "2025-01-03", "close": 279.9944, "volume": 18.0}, {"date": "2025-01-06", "close": 279.9944, "volume": null}, {"date": "2025-01-07", "close": 279.9944, "volume": 4.0}, {"date": "2025-01-08", "close": 279.9944, "volume": null}, {"date": "2025-01-10", "close": 279.2944, "volume": 24.0}, {"date": "2025-01-13", "close": 279.2944, "volume": null}, {"date": "2025-01-14", "close": 279.9944, "volume": 3.0}, {"date": "2025-01-15", "close": 279.9944, "volume": null}, {"date": "2025-01-16", "close": 279.9944, "volume": null}, {"date": "2025-01-17", "close": 279.9944, "volume": 1.0}, {"date": "2025-01-21", "close": 279.9944, "volume": 3.0}, {"date": "2025-01-22", "close": 244.9951, "volume": 1.0}, {"date": "2025-01-23", "close": 244.9951, "volume": 1.0}, {"date": "2025-01-24", "close": 244.9951, "volume": null}, {"date": "2025-01-27", "close": 279.9944, "volume": 2.0}, {"date": "2025-01-28", "close": 279.9944, "volume": null}, {"date": "2025-01-29", "close": 279.9944, "volume": null}, {"date": "2025-01-30", "close": 279.9944, "volume": null}, {"date": "2025-01-31", "close": 279.9944, "volume": null}, {"date": "2025-02-03", "close": 279.9944, "volume": null}, {"date": "2025-02-04", "close": 279.9944, "volume": null}, {"date": "2025-02-05", "close": 279.9944, "volume": null}, {"date": "2025-02-06", "close": 279.9944, "volume": null}, {"date": "2025-02-07", "close": 279.9944, "volume": null}, {"date": "2025-02-10", "close": 139.9972, "volume": 6.0}, {"date": "2025-02-11", "close": 277.1945, "volume": 2.0}, {"date": "2025-02-12", "close": 279.9944, "volume": 4.0}, {"date": "2025-02-13", "close": 279.9944, "volume": null}, {"date": "2025-02-14", "close": 279.9944, "volume": null}, {"date": "2025-02-18", "close": 279.9944, "volume": null}, {"date": "2025-02-19", "close": 279.9944, "volume": null}, {"date": "2025-02-20", "close": 279.9944, "volume": null}, {"date": "2025-02-21", "close": 279.9944, "volume": null}, {"date": "2025-02-24", "close": 279.9944, "volume": null}, {"date": "2025-02-25", "close": 279.9944, "volume": null}, {"date": "2025-02-26", "close": 279.9944, "volume": null}, {"date": "2025-02-27", "close": 279.9944, "volume": null}, {"date": "2025-02-28", "close": 279.9944, "volume": null}, {"date": "2025-03-03", "close": 144.1971, "volume": 29.0}, {"date": "2025-03-04", "close": 279.9944, "volume": 9.0}, {"date": "2025-03-05", "close": 279.9944, "volume": 3.0}, {"date": "2025-03-06", "close": 279.9944, "volume": null}, {"date": "2025-03-07", "close": 279.9944, "volume": null}, {"date": "2025-03-10", "close": 279.9944, "volume": null}, {"date": "2025-03-11", "close": 279.9944, "volume": null}, {"date": "2025-03-12", "close": 279.9944, "volume": null}, {"date": "2025-03-13", "close": 279.9944, "volume": null}, {"date": "2025-03-14", "close": 279.9944, "volume": null}, {"date": "2025-03-17", "close": 279.9944, "volume": null}, {"date": "2025-03-18", "close": 279.9944, "volume": null}, {"date": "2025-03-19", "close": 279.9944, "volume": null}, {"date": "2025-03-20", "close": 158.8968, "volume": 11.0}, {"date": "2025-03-21", "close": 244.9951, "volume": 21.0}, {"date": "2025-03-24", "close": 279.9944, "volume": 21.0}, {"date": "2025-03-25", "close": 279.9944, "volume": null}, {"date": "2025-03-26", "close": 279.9944, "volume": null}, {"date": "2025-03-27", "close": 279.9944, "volume": 13.0}, {"date": "2025-03-28", "close": 279.9944, "volume": 1.0}, {"date": "2025-03-31", "close": 279.9944, "volume": null}, {"date": "2025-04-01", "close": 279.9944, "volume": null}, {"date": "2025-04-02", "close": 279.9944, "volume": null}, {"date": "2025-04-03", "close": 279.9944, "volume": null}, {"date": "2025-04-04", "close": 279.9944, "volume": null}, {"date": "2025-04-07", "close": 279.9944, "volume": null}, {"date": "2025-04-08", "close": 279.9944, "volume": null}, {"date": "2025-04-09", "close": 279.9944, "volume": null}, {"date": "2025-04-10", "close": 181.9964, "volume": 4516.0}, {"date": "2025-04-11", "close": 192.4962, "volume": 3116.0}, {"date": "2025-04-14", "close": 211.6058, "volume": 1836.0}, {"date": "2025-04-15", "close": 195.2961, "volume": 1219.0}, {"date": "2025-04-16", "close": 194.5891, "volume": 251.0}, {"date": "2025-04-17", "close": 194.5961, "volume": 1563.0}, {"date": "2025-04-21", "close": 191.4462, "volume": 3899.0}, {"date": "2025-04-22", "close": 192.4962, "volume": 816.0}, {"date": "2025-04-23", "close": 198.796, "volume": 2669.0}, {"date": "2025-04-24", "close": 201.596, "volume": 276.0}, {"date": "2025-04-25", "close": 192.5031, "volume": 740.0}, {"date": "2025-04-28", "close": 189.2692, "volume": 317.0}, {"date": "2025-04-29", "close": 188.2962, "volume": 179.0}, {"date": "2025-04-30", "close": 181.9894, "volume": 1888.0}, {"date": "2025-05-01", "close": 167.2967, "volume": 3066.0}, {"date": "2025-05-02", "close": 174.9965, "volume": 2468.0}, {"date": "2025-05-05", "close": 170.7896, "volume": 2186.0}, {"date": "2025-05-06", "close": 181.2964, "volume": 2494.0}, {"date": "2025-05-07", "close": 169.3966, "volume": 6428.0}, {"date": "2025-05-08", "close": 179.8964, "volume": 897.0}, {"date": "2025-05-09", "close": 153.9969, "volume": 2335.0}, {"date": "2025-05-12", "close": 149.097, "volume": 3176.0}, {"date": "2025-05-13", "close": 135.7973, "volume": 232.0}, {"date": "2025-05-14", "close": 155.3969, "volume": 302.0}, {"date": "2025-05-15", "close": 150.497, "volume": 543.0}, {"date": "2025-05-16", "close": 145.5971, "volume": 145.0}, {"date": "2025-05-19", "close": 124.5975, "volume": 547.0}, {"date": "2025-05-20", "close": 130.1974, "volume": 53.0}, {"date": "2025-05-21", "close": 135.7973, "volume": 1000.0}, {"date": "2025-05-22", "close": 132.9973, "volume": 329.0}, {"date": "2025-05-23", "close": 136.8473, "volume": 1878.0}, {"date": "2025-05-27", "close": 138.7932, "volume": 72.0}, {"date": "2025-05-28", "close": 134.3973, "volume": 152.0}, {"date": "2025-05-29", "close": 146.2971, "volume": 294.0}, {"date": "2025-05-30", "close": 139.9972, "volume": 67.0}, {"date": "2025-06-02", "close": 136.4833, "volume": 115.0}, {"date": "2025-06-03", "close": 146.9971, "volume": 133.0}, {"date": "2025-06-04", "close": 148.39, "volume": 942.0}, {"date": "2025-06-05", "close": 148.397, "volume": 497.0}, {"date": "2025-06-06", "close": 158.1968, "volume": 756.0}, {"date": "2025-06-09", "close": 167.9966, "volume": 338.0}, {"date": "2025-06-10", "close": 173.5965, "volume": 331.0}, {"date": "2025-06-11", "close": 173.5965, "volume": 208.0}, {"date": "2025-06-12", "close": 172.8965, "volume": 437.0}, {"date": "2025-06-13", "close": 166.5967, "volume": 328.0}, {"date": "2025-06-16", "close": 164.4967, "volume": 2560.0}, {"date": "2025-06-17", "close": 163.7967, "volume": 9003.0}, {"date": "2025-06-18", "close": 153.2969, "volume": 12747.0}, {"date": "2025-06-20", "close": 156.0969, "volume": 2745.0}, {"date": "2025-06-23", "close": 152.5969, "volume": 4176.0}, {"date": "2025-06-24", "close": 149.797, "volume": 4473.0}, {"date": "2025-06-25", "close": 145.5971, "volume": 4560.0}, {"date": "2025-06-26", "close": 140.6972, "volume": 4458.0}, {"date": "2025-06-27", "close": 131.9474, "volume": 5446.0}, {"date": "2025-06-30", "close": 53.8989, "volume": 20365.0}, {"date": "2025-07-01", "close": 48.145, "volume": 2125.0}, {"date": "2025-07-02", "close": 47.2491, "volume": 2787.0}, {"date": "2025-07-03", "close": 50.322, "volume": 1554.0}, {"date": "2025-07-07", "close": 47.522, "volume": 969.0}, {"date": "2025-07-08", "close": 65.5887, "volume": 4704.0}, {"date": "2025-07-09", "close": 86.4483, "volume": 3582.0}, {"date": "2025-07-10", "close": 84.3483, "volume": 2446.0}, {"date": "2025-07-11", "close": 88.1982, "volume": 2419.0}, {"date": "2025-07-14", "close": 80.4984, "volume": 4774.0}, {"date": "2025-07-15", "close": 79.7984, "volume": 1350.0}, {"date": "2025-07-16", "close": 79.7984, "volume": 1084.0}, {"date": "2025-07-17", "close": 86.0983, "volume": 2415.0}, {"date": "2025-07-18", "close": 73.4985, "volume": 2223.0}, {"date": "2025-07-21", "close": 75.5985, "volume": 1201.0}, {"date": "2025-07-22", "close": 81.8984, "volume": 510.0}, {"date": "2025-07-23", "close": 76.9985, "volume": 2934.0}, {"date": "2025-07-24", "close": 76.2985, "volume": 2487.0}, {"date": "2025-07-25", "close": 74.1985, "volume": 387.0}, {"date": "2025-07-28", "close": 70.1316, "volume": 673.0}, {"date": "2025-07-29", "close": 69.9986, "volume": 1603.0}, {"date": "2025-07-30", "close": 69.2986, "volume": 237.0}, {"date": "2025-07-31", "close": 74.1985, "volume": 582.0}, {"date": "2025-08-01", "close": 73.4985, "volume": 883.0}, {"date": "2025-08-04", "close": 73.4985, "volume": 2177.0}, {"date": "2025-08-05", "close": 71.3986, "volume": 3405.0}, {"date": "2025-08-06", "close": 72.0986, "volume": 2021.0}, {"date": "2025-08-07", "close": 66.6947, "volume": 1260.0}, {"date": "2025-08-08", "close": 66.3377, "volume": 3313.0}, {"date": "2025-08-11", "close": 62.9987, "volume": 343.0}, {"date": "2025-08-12", "close": 62.3023, "volume": 63.0}, {"date": "2025-08-13", "close": 58.8128, "volume": 2510.0}, {"date": "2025-08-14", "close": 60.7588, "volume": 567.0}, {"date": "2025-08-15", "close": 63.0897, "volume": 99.0}, {"date": "2025-08-18", "close": 66.4987, "volume": 324.0}, {"date": "2025-08-19", "close": 70.6986, "volume": 170.0}, {"date": "2025-08-20", "close": 67.1987, "volume": 124.0}, {"date": "2025-08-21", "close": 65.0987, "volume": 376.0}, {"date": "2025-08-22", "close": 69.2986, "volume": 644.0}, {"date": "2025-08-25", "close": 60.1988, "volume": 496.0}, {"date": "2025-08-26", "close": 55.9989, "volume": 666.0}, {"date": "2025-08-27", "close": 50.399, "volume": 981.0}, {"date": "2025-08-28", "close": 47.599, "volume": 1505.0}, {"date": "2025-08-29", "close": 45.3171, "volume": 333.0}, {"date": "2025-09-02", "close": 42.6991, "volume": 263.0}, {"date": "2025-09-03", "close": 39.2552, "volume": 1668.0}, {"date": "2025-09-04", "close": 44.8901, "volume": 1094.0}, {"date": "2025-09-05", "close": 48.999, "volume": 2008.0}, {"date": "2025-09-08", "close": 45.4711, "volume": 265.0}, {"date": "2025-09-09", "close": 55.0889, "volume": 5045.0}, {"date": "2025-09-10", "close": 62.9287, "volume": 6109.0}, {"date": "2025-09-11", "close": 51.057, "volume": 2979.0}, {"date": "2025-09-12", "close": 59.0788, "volume": 35920.0}, {"date": "2025-09-15", "close": 62.2988, "volume": 7816.0}, {"date": "2025-09-16", "close": 71.3986, "volume": 5430.0}, {"date": "2025-09-17", "close": 65.0917, "volume": 1890.0}, {"date": "2025-09-18", "close": 58.1758, "volume": 1210.0}, {"date": "2025-09-19", "close": 50.399, "volume": 1265.0}, {"date": "2025-09-22", "close": 51.792, "volume": 1777.0}, {"date": "2025-09-23", "close": 48.334, "volume": 522.0}, {"date": "2025-09-24", "close": 46.1921, "volume": 2478.0}, {"date": "2025-09-25", "close": 42.0062, "volume": 1867.0}, {"date": "2025-09-26", "close": 41.2922, "volume": 2845.0}, {"date": "2025-09-29", "close": 38.7302, "volume": 1500.0}, {"date": "2025-09-30", "close": 39.0522, "volume": 746.0}, {"date": "2025-10-01", "close": 39.1222, "volume": 1167.0}, {"date": "2025-10-02", "close": 42.6991, "volume": 1564.0}, {"date": "2025-10-03", "close": 44.3791, "volume": 206.0}, {"date": "2025-10-06", "close": 48.565, "volume": 4986.0}, {"date": "2025-10-07", "close": 56.4889, "volume": 5236.0}, {"date": "2025-10-08", "close": 55.7329, "volume": 8544.0}, {"date": "2025-10-09", "close": 42.0412, "volume": 3131.0}, {"date": "2025-10-10", "close": 42.6571, "volume": 33327.0}, {"date": "2025-10-13", "close": 37.2253, "volume": 8919.0}, {"date": "2025-10-14", "close": 36.3083, "volume": 4092.0}, {"date": "2025-10-15", "close": 44.0991, "volume": 4819.0}, {"date": "2025-10-16", "close": 40.5992, "volume": 9260.0}, {"date": "2025-10-17", "close": 61.8158, "volume": 101381.0}, {"date": "2025-10-20", "close": 46.8991, "volume": 27827.0}, {"date": "2025-10-21", "close": 60.1988, "volume": 25939.0}, {"date": "2025-10-22", "close": 51.183, "volume": 5174.0}, {"date": "2025-10-23", "close": 49.769, "volume": 1818.0}, {"date": "2025-10-24", "close": 69.4456, "volume": 67009.0}, {"date": "2025-10-27", "close": 69.9986, "volume": 35492.0}, {"date": "2025-10-28", "close": 55.9989, "volume": 3526.0}, {"date": "2025-10-29", "close": 53.3319, "volume": 3151.0}, {"date": "2025-10-30", "close": 50.8015, "volume": 1340.0}, {"date": "2025-10-31", "close": 41.8032, "volume": 10757.0}, {"date": "2025-11-03", "close": 43.3991, "volume": 1682.0}, {"date": "2025-11-04", "close": 40.5992, "volume": 1981.0}, {"date": "2025-11-05", "close": 41.9992, "volume": 2025.0}, {"date": "2025-11-06", "close": 45.3818, "volume": 1441.0}, {"date": "2025-11-07", "close": 43.4341, "volume": 442.0}, {"date": "2025-11-10", "close": 42.2372, "volume": 5755.0}, {"date": "2025-11-11", "close": 42.9231, "volume": 2080.0}, {"date": "2025-11-12", "close": 41.5932, "volume": 3138.0}, {"date": "2025-11-13", "close": 40.6272, "volume": 1733.0}, {"date": "2025-11-14", "close": 38.6042, "volume": 296.0}, {"date": "2025-11-17", "close": 38.2122, "volume": 568.0}, {"date": "2025-11-18", "close": 29.1194, "volume": 4235.0}, {"date": "2025-11-19", "close": 30.8764, "volume": 15226.0}, {"date": "2025-11-20", "close": 28.5314, "volume": 1659.0}, {"date": "2025-11-21", "close": 28.1044, "volume": 905.0}, {"date": "2025-11-24", "close": 28.0694, "volume": 1728.0}, {"date": "2025-11-25", "close": 26.8865, "volume": 135.0}, {"date": "2025-11-26", "close": 26.5085, "volume": 671.0}, {"date": "2025-11-28", "close": 25.3115, "volume": 807.0}, {"date": "2025-12-01", "close": 30.6244, "volume": 196093.0}, {"date": "2025-12-02", "close": 34.1803, "volume": 9202.0}, {"date": "2025-12-03", "close": 33.5783, "volume": 3925.0}, {"date": "2025-12-04", "close": 34.2993, "volume": 3783.0}, {"date": "2025-12-05", "close": 31.5694, "volume": 2126.0}, {"date": "2025-12-08", "close": 30.6384, "volume": 610.0}, {"date": "2025-12-09", "close": 31.6114, "volume": 653.0}, {"date": "2025-12-10", "close": 34.5233, "volume": 766.0}, {"date": "2025-12-11", "close": 35.7343, "volume": 1999.0}, {"date": "2025-12-12", "close": 35.8323, "volume": 664.0}, {"date": "2025-12-15", "close": 35.9723, "volume": 592.0}, {"date": "2025-12-16", "close": 32.2694, "volume": 573.0}, {"date": "2025-12-17", "close": 30.5684, "volume": 441.0}, {"date": "2025-12-18", "close": 29.4554, "volume": 667.0}, {"date": "2025-12-19", "close": 29.4134, "volume": 155.0}, {"date": "2025-12-22", "close": 29.0494, "volume": 838.0}, {"date": "2025-12-23", "close": 26.1795, "volume": 974.0}, {"date": "2025-12-24", "close": 26.2075, "volume": 199.0}, {"date": "2025-12-26", "close": 25.3815, "volume": 333.0}, {"date": "2025-12-29", "close": 25.2695, "volume": 177.0}, {"date": "2025-12-30", "close": 25.3815, "volume": 355.0}, {"date": "2025-12-31", "close": 23.2745, "volume": 260.0}, {"date": "2026-01-02", "close": 24.2545, "volume": 832.0}, {"date": "2026-01-05", "close": 25.3675, "volume": 1733.0}, {"date": "2026-01-06", "close": 25.5425, "volume": 295.0}, {"date": "2026-01-07", "close": 26.8088, "volume": 126.0}, {"date": "2026-01-08", "close": 26.1795, "volume": 92.0}, {"date": "2026-01-09", "close": 25.7105, "volume": 96.0}, {"date": "2026-01-12", "close": 24.5065, "volume": 137.0}, {"date": "2026-01-13", "close": 24.9545, "volume": 260.0}, {"date": "2026-01-14", "close": 25.1995, "volume": 1896.0}, {"date": "2026-01-15", "close": 25.2065, "volume": 580.0}, {"date": "2026-01-16", "close": 25.5495, "volume": 765.0}, {"date": "2026-01-20", "close": 24.4995, "volume": 143.0}, {"date": "2026-01-21", "close": 23.0995, "volume": 153.0}, {"date": "2026-01-22", "close": 26.5995, "volume": 568.0}, {"date": "2026-01-23", "close": 26.3825, "volume": 90.0}, {"date": "2026-01-26", "close": 30.3794, "volume": 1581.0}, {"date": "2026-01-27", "close": 43.0701, "volume": 65802.0}, {"date": "2026-01-28", "close": 45.8106, "volume": 2494.0}, {"date": "2026-01-29", "close": 43.0001, "volume": 9848.0}, {"date": "2026-01-30", "close": 44.0291, "volume": 3077.0}, {"date": "2026-02-02", "close": 42.9861, "volume": 1017.0}, {"date": "2026-02-03", "close": 42.5521, "volume": 695.0}, {"date": "2026-02-04", "close": 41.0962, "volume": 156.0}, {"date": "2026-02-05", "close": 41.5162, "volume": 296.0}, {"date": "2026-02-06", "close": 41.9642, "volume": 1380.0}, {"date": "2026-02-09", "close": 41.7192, "volume": 302.0}, {"date": "2026-02-10", "close": 40.4802, "volume": 120.0}, {"date": "2026-02-11", "close": 42.9371, "volume": 219.0}, {"date": "2026-02-12", "close": 41.2992, "volume": 29.0}, {"date": "2026-02-13", "close": 42.2792, "volume": 339.0}, {"date": "2026-02-17", "close": 39.2762, "volume": 17.0}, {"date": "2026-02-18", "close": 42.6991, "volume": 53.0}, {"date": "2026-02-19", "close": 40.5992, "volume": 323.0}, {"date": "2026-02-20", "close": 39.0522, "volume": 47.0}, {"date": "2026-02-23", "close": 43.3921, "volume": 251.0}, {"date": "2026-02-24", "close": 41.9992, "volume": 274.0}, {"date": "2026-02-25", "close": 41.9992, "volume": 73.0}, {"date": "2026-02-26", "close": 37.8692, "volume": 676.0}, {"date": "2026-02-27", "close": 32.1994, "volume": 603.0}, {"date": "2026-03-02", "close": 29.7494, "volume": 879.0}, {"date": "2026-03-03", "close": 25.1995, "volume": 2355.0}, {"date": "2026-03-04", "close": 27.9994, "volume": 2513.0}, {"date": "2026-03-05", "close": 26.5295, "volume": 1496.0}, {"date": "2026-03-06", "close": 23.9395, "volume": 5468.0}, {"date": "2026-03-09", "close": 28.4684, "volume": 775274.0}, {"date": "2026-03-10", "close": 25.1995, "volume": 37966.0}, {"date": "2026-03-11", "close": 21.9866, "volume": 17239.0}, {"date": "2026-03-12", "close": 20.9996, "volume": 17625.0}, {"date": "2026-03-13", "close": 20.9996, "volume": 12470.0}, {"date": "2026-03-16", "close": 22.5325, "volume": 850696.0}, {"date": "2026-03-17", "close": 16.5617, "volume": 44906.0}, {"date": "2026-03-18", "close": 17.7796, "volume": 11147.0}, {"date": "2026-03-19", "close": 18.8786, "volume": 24137.0}, {"date": "2026-03-20", "close": 17.2, "volume": 24823.0}, {"date": "2026-03-23", "close": 16.3, "volume": 9219.0}, {"date": "2026-03-24", "close": 16.5, "volume": 17005.0}, {"date": "2026-03-25", "close": 16.6, "volume": 3205.0}, {"date": "2026-03-26", "close": 16.9, "volume": 14737.0}, {"date": "2026-03-27", "close": 16.4, "volume": 1864.0}, {"date": "2026-03-30", "close": 15.9, "volume": 4246.0}, {"date": "2026-03-31", "close": 16.3, "volume": 2870.0}, {"date": "2026-04-01", "close": 16.7, "volume": 2960.0}, {"date": "2026-04-02", "close": 16.5, "volume": 2306.0}, {"date": "2026-04-06", "close": 17.1, "volume": 1934.0}, {"date": "2026-04-07", "close": 16.1, "volume": 4644.0}, {"date": "2026-04-08", "close": 16.4, "volume": 3631.0}, {"date": "2026-04-09", "close": 15.8, "volume": 826.0}, {"date": "2026-04-10", "close": 15.2, "volume": 1025.0}, {"date": "2026-04-13", "close": 13.7, "volume": 14165.0}, {"date": "2026-04-14", "close": 13.8, "volume": 658492.0}, {"date": "2026-04-15", "close": 15.9, "volume": 1986833.0}, {"date": "2026-04-16", "close": 15.8, "volume": 47887.0}, {"date": "2026-04-17", "close": 17.4, "volume": 37538.0}, {"date": "2026-04-20", "close": 16.4, "volume": 6688.0}, {"date": "2026-04-21", "close": 15.3, "volume": 5431.0}, {"date": "2026-04-22", "close": 15.0, "volume": 4288.0}, {"date": "2026-04-23", "close": 14.5, "volume": 5966.0}, {"date": "2026-04-24", "close": 14.8, "volume": 15035.0}, {"date": "2026-04-27", "close": 14.6, "volume": 1715.0}, {"date": "2026-04-28", "close": 14.8, "volume": 3544.0}, {"date": "2026-04-29", "close": 15.2, "volume": 3172.0}, {"date": "2026-04-30", "close": 15.2, "volume": 1613.0}, {"date": "2026-05-01", "close": 14.5, "volume": 1243.0}, {"date": "2026-05-04", "close": 13.9, "volume": 1923.0}, {"date": "2026-05-05", "close": 14.7, "volume": 4290.0}, {"date": "2026-05-06", "close": 14.9, "volume": 3308.0}, {"date": "2026-05-07", "close": 15.2, "volume": 1385.0}, {"date": "2026-05-08", "close": 14.2, "volume": 1159.0}, {"date": "2026-05-11", "close": 14.3, "volume": 3669.0}, {"date": "2026-05-12", "close": 13.5, "volume": 6275.0}, {"date": "2026-05-13", "close": 12.8, "volume": 4075.0}, {"date": "2026-05-14", "close": 12.6, "volume": 1952.0}, {"date": "2026-05-15", "close": 12.9, "volume": 940.0}, {"date": "2026-05-18", "close": 13.1, "volume": 958.0}, {"date": "2026-05-19", "close": 13.4, "volume": 1839.0}, {"date": "2026-05-20", "close": 13.4, "volume": 441.0}, {"date": "2026-05-21", "close": 13.2, "volume": 854.0}, {"date": "2026-05-22", "close": 13.3, "volume": 648.0}, {"date": "2026-05-26", "close": 13.08, "volume": 569.0}, {"date": "2026-05-27", "close": 12.5, "volume": 3125.0}, {"date": "2026-05-28", "close": 12.5, "volume": 1437.0}, {"date": "2026-05-29", "close": 12.8, "volume": 2642.0}, {"date": "2026-06-01", "close": 13.4, "volume": 1458.0}, {"date": "2026-06-02", "close": 12.0, "volume": 2777.0}, {"date": "2026-06-03", "close": 11.0, "volume": 3788.0}, {"date": "2026-06-04", "close": 11.35, "volume": 6306.0}, {"date": "2026-06-05", "close": 12.0, "volume": 3705.0}, {"date": "2026-06-08", "close": 11.8, "volume": 14119.0}, {"date": "2026-06-09", "close": 12.0, "volume": 20093.0}, {"date": "2026-06-10", "close": 16.1, "volume": 8088448.0}, {"date": "2026-06-11", "close": 15.8, "volume": 163946.0}, {"date": "2026-06-12", "close": 17.6, "volume": 2948969.0}, {"date": "2026-06-15", "close": 14.8, "volume": 1217258.0}, {"date": "2026-06-16", "close": 4.42, "volume": 990089.0}, {"date": "2026-06-17", "close": 6.212, "volume": 8233285.0}, {"date": "2026-06-18", "close": 5.488, "volume": 329758.0}, {"date": "2026-06-22", "close": 4.9, "volume": 4381119.0}, {"date": "2026-06-23", "close": 8.878, "volume": 15847460.0}, {"date": "2026-06-24", "close": 6.919, "volume": 692945.0}, {"date": "2026-06-25", "close": 7.2, "volume": 2076874.0}, {"date": "2026-06-26", "close": 7.181, "volume": 192018.0}, {"date": "2026-06-29", "close": 6.782, "volume": 145901.0}, {"date": "2026-06-30", "close": 6.263, "volume": 68936.0}, {"date": "2026-07-01", "close": 5.941, "volume": 55709.0}, {"date": "2026-07-02", "close": 5.883, "volume": 67597.0}, {"date": "2026-07-06", "close": 5.629, "volume": 76713.0}, {"date": "2026-07-07", "close": 5.223, "volume": 35101.0}, {"date": "2026-07-08", "close": 4.81, "volume": 63667.0}, {"date": "2026-07-09", "close": 5.223, "volume": 55790.0}, {"date": "2026-07-10", "close": 4.797, "volume": 23639.0}, {"date": "2026-07-13", "close": 4.156, "volume": 39579.0}, {"date": "2026-07-14", "close": 4.317, "volume": 45183.0}, {"date": "2026-07-15", "close": 4.11, "volume": 24583.0}, {"date": "2026-07-16", "close": 3.246, "volume": 255691.0}, {"date": "2026-07-17", "close": 2.947, "volume": 59787.0}, {"date": "2026-07-20", "close": 3.48, "volume": 113063.0}, {"date": "2026-07-21", "close": 3.8, "volume": 151079.0}, {"date": "2026-07-22", "close": 3.42, "volume": 94037.0}, {"date": "2026-07-23", "close": 3.62, "volume": 72136.0}, {"date": "2026-07-24", "close": 3.66, "volume": 289828.0}, {"date": "2026-07-27", "close": 3.54, "volume": 202578.0}, {"date": "2026-07-28", "close": 3.76, "volume": 72091.0}, {"date": "2026-07-29", "close": 3.52, "volume": 30383.0}, {"date": "2026-07-30", "close": 3.45, "volume": 376228.0}, {"date": "2026-07-31", "close": 3.59, "volume": 54918.0}, {"date": "2026-08-03", "close": 3.53, "volume": 27908.0}, {"date": "2026-08-04", "close": 3.77, "volume": 44345.0}, {"date": "2026-08-05", "close": 3.67, "volume": 36322.0}, {"date": "2026-08-06", "close": 3.76, "volume": 85213.0}, {"date": "2026-08-07", "close": 3.63, "volume": 152320.0}, {"date": "2026-08-10", "close": 3.71, "volume": 96166.0}, {"date": "2026-08-11", "close": 3.75, "volume": 78326.0}, {"date": "2026-08-12", "close": 3.49, "volume": 62889.0}, {"date": "2026-08-13", "close": 3.55, "volume": 17517.0}, {"date": "2026-08-14", "close": 3.64, "volume": 357127.0}, {"date": "2026-08-17", "close": 3.5, "volume": 29755.0}, {"date": "2026-08-18", "close": 3.54, "volume": 35341.0}, {"date": "2026-08-19", "close": 3.5, "volume": 17472.0}, {"date": "2026-08-20", "close": 3.4, "volume": 41675.0}, {"date": "2026-08-21", "close": 3.5, "volume": 15874.0}, {"date": "2026-08-24", "close": 3.37, "volume": 2858996.0}, {"date": "2026-08-25", "close": 3.25, "volume": 450268.0}, {"date": "2026-08-26", "close": 3.31, "volume": 175530.0}, {"date": "2026-08-27", "close": 3.3, "volume": 54517.0}, {"date": "2026-08-28", "close": 3.07, "volume": 32118.0}, {"date": "2026-08-31", "close": 2.97, "volume": 16251.0}, {"date": "2026-09-01", "close": 2.88, "volume": 45137.0}, {"date": "2026-09-02", "close": 2.87, "volume": 16484.0}, {"date": "2026-09-03", "close": 2.87, "volume": 9017.0}, {"date": "2026-09-04", "close": 3.04, "volume": 40037.0}, {"date": "2026-09-08", "close": 2.77, "volume": 19332.0}, {"date": "2026-09-09", "close": 2.81, "volume": 43870.0}, {"date": "2026-09-10", "close": 2.78, "volume": 19990.0}, {"date": "2026-09-11", "close": 2.75, "volume": 8249.0}, {"date": "2026-09-14", "close": 2.58, "volume": 18514.0}, {"date": "2026-09-15", "close": 2.4, "volume": 542950.0}, {"date": "2026-09-16", "close": 2.58, "volume": 83602.0}, {"date": "2026-09-17", "close": 2.42, "volume": 29032.0}, {"date": "2026-09-18", "close": 2.42, "volume": 11155.0}], "refreshing": true}