{"ticker": "DAIC", "overview": {"cik": "2033770", "ticker": "DAIC", "name": "CID Holdco, Inc.", "industry": "Services-Computer Integrated Systems Design", "country": "United States", "sic": "7373", "announcements": [{"form": "4", "date": "2026-10-21", "title": "PRIMARY DOCUMENT", "accession": "0002156811-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-16", "title": "CURRENT REPORT", "accession": "0001213900-26-110296", "price_sensitive": true}, {"form": "3", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0002156811-26-000001", "price_sensitive": false}, {"form": "3", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0002089239-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0002089239-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0002090148-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0002089238-26-000001", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0000103623-26-000044", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-10-13", "title": "CURRENT REPORT", "accession": "0001213900-26-109120", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-13", "title": "CURRENT REPORT", "accession": "0001213900-26-109108", "price_sensitive": true}, {"form": "10-Q/A", "date": "2026-10-02", "title": "AMENDMENT NO. 1 TO FORM 10-Q", "accession": "0001213900-26-106414", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-29", "title": "CURRENT REPORT", "accession": "0001213900-26-104299", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-29", "title": "CURRENT REPORT", "accession": "0001213900-26-104296", "price_sensitive": true}, {"form": "10-Q", "date": "2026-09-25", "title": "QUARTERLY REPORT", "accession": "0001213900-26-103514", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-09-16", "title": "CURRENT REPORT", "accession": "0001213900-26-100600", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-16", "title": "CURRENT REPORT", "accession": "0001213900-26-100595", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-01", "title": "FORM 8-K", "accession": "0001213900-26-096294", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-18", "title": "CURRENT REPORT", "accession": "0001213900-26-091288", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-08-18", "title": "NOTIFICATION OF LATE FILING", "accession": "0001213900-26-091287", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "CURRENT REPORT", "accession": "0001213900-26-088070", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "CURRENT REPORT", "accession": "0001213900-26-082509", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-07-22", "title": "CURRENT REPORT", "accession": "0001213900-26-080210", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "CURRENT REPORT", "accession": "0001213900-26-080208", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-02", "title": "CURRENT REPORT", "accession": "0001213900-26-074608", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-06-15", "title": "Form SCHEDULE 13G", "accession": "0001952614-26-000003", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 129527.99999999999, "net": -129527.99999999999, "insiders": 1, "first_date": "2026-10-19", "last_date": "2026-10-19"}, "metrics": {"ticker": "DAIC", "has_prices": true, "as_of": "2026-09-18", "last": 3.55, "prev_close": 5.3, "change": -1.75, "change_pct": -0.33018867924528306, "session_volume": 4105261.0, "vwap_5": 4.941082792150441, "vwap_20": 3.8789820958814807, "vwap_60": 3.7486715576464436, "vwap_250": 3.744670587700669, "high_52w": 66.0, "low_52w": 0.42, "avg_volume_20": 23554351.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002156811-26-000002", "src": "INSIDERS", "ticker": "DAIC", "cik": "2033770", "company": "CID Holdco, Inc.", "company_raw": "CID Holdco, Inc.", "who": "LHT I, LLC", "who_key": "LHT I, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 129527.99999999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "The whale sells $130K of DAIC", "source_url": "https://www.sec.gov/Archives/edgar/data/2156811/000215681126000002/0002156811-26-000002-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21044}, {"id": "0002089239-26-000001", "src": "INSIDERS", "ticker": "DAIC", "cik": "2033770", "company": "CID Holdco, Inc.", "company_raw": "CID Holdco, Inc.", "who": "Vijayan Nambiar", "who_key": "Nambiar Vijayan", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "C-suite exec files routine paperwork on DAIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2089239/000208923926000001/0002089239-26-000001-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35444}, {"id": "0002090148-26-000001", "src": "INSIDERS", "ticker": "DAIC", "cik": "2033770", "company": "CID Holdco, Inc.", "company_raw": "CID Holdco, Inc.", "who": "Edmund S. Nabrotzky", "who_key": "Nabrotzky Edmund S.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "CEO files routine paperwork on DAIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2090148/000209014826000001/0002090148-26-000001-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35444}, {"id": "0002089238-26-000001", "src": "INSIDERS", "ticker": "DAIC", "cik": "2033770", "company": "CID Holdco, Inc.", "company_raw": "CID Holdco, Inc.", "who": "Charles K. Maddox", "who_key": "Maddox Charles K.", "role": "CFO & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "CFO files routine paperwork on DAIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2089238/000208923826000001/0002089238-26-000001-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35444}, {"id": "13DG-0001952614-26-000003", "src": "13DG", "ticker": "DAIC", "cik": "2033770", "company": "CID Holdco, Inc.", "company_raw": "CID Holdco, Inc.", "who": "CID Holdco, Inc.", "who_key": "CID Holdco, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "CID Holdco, Inc. takes a 8.9% passive stake in DAIC", "source_url": "https://www.sec.gov/Archives/edgar/data/2033770/0001952614-26-000003-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-05", "mins": 216884}], "recent_buys": [], "institutional": [{"id": "13DG-0001952614-26-000003", "src": "13DG", "ticker": "DAIC", "cik": "2033770", "company": "CID Holdco, Inc.", "company_raw": "CID Holdco, Inc.", "who": "CID Holdco, Inc.", "who_key": "CID Holdco, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "CID Holdco, Inc. takes a 8.9% passive stake in DAIC", "source_url": "https://www.sec.gov/Archives/edgar/data/2033770/0001952614-26-000003-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-05", "mins": 216884}], "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": "CID HoldCo, Inc. - Warrants", "new_value": "CID Holdco, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002033770", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002033770", "applied": 1, "detected_at": "2026-09-11T07:47:10.865735"}, {"action": "CONSOLIDATION", "reason": null, "counterparty": null, "old_value": "0.4260", "new_value": "1.7300", "effective": "2026-08-24", "evidence": "DAIC moved 1:4 in one session on 2026-08-24 \u2014 a clean 1:4 ratio. Volume does NOT match a share-count change, so this may be a genuine price move \u2014 flagged for review, price history left untouched.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T10:07:00.484248"}]}, "key_people": [{"who": "LHT I, LLC", "who_key": "LHT I, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 129527.99999999999, "net": -129527.99999999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 129527.99999999999, "date": "2026-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2156811/000215681126000002/0002156811-26-000002-index.htm"}], "latest": {"action": "SELL", "amount": 129527.99999999999, "date": "2026-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2156811/000215681126000002/0002156811-26-000002-index.htm"}}], "activity": [{"date": "2026-10-19", "net": -129527.99999999999}], "announcements": [{"form": "4", "date": "2026-10-21", "title": "PRIMARY DOCUMENT", "accession": "0002156811-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-16", "title": "CURRENT REPORT", "accession": "0001213900-26-110296", "price_sensitive": true}, {"form": "3", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0002156811-26-000001", "price_sensitive": false}, {"form": "3", "date": "2026-10-15", "title": "PRIMARY DOCUMENT", "accession": "0002089239-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0002089239-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0002090148-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0002089238-26-000001", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0000103623-26-000044", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-10-13", "title": "CURRENT REPORT", "accession": "0001213900-26-109120", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-13", "title": "CURRENT REPORT", "accession": "0001213900-26-109108", "price_sensitive": true}, {"form": "10-Q/A", "date": "2026-10-02", "title": "AMENDMENT NO. 1 TO FORM 10-Q", "accession": "0001213900-26-106414", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-29", "title": "CURRENT REPORT", "accession": "0001213900-26-104299", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-29", "title": "CURRENT REPORT", "accession": "0001213900-26-104296", "price_sensitive": true}, {"form": "10-Q", "date": "2026-09-25", "title": "QUARTERLY REPORT", "accession": "0001213900-26-103514", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-09-16", "title": "CURRENT REPORT", "accession": "0001213900-26-100600", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-16", "title": "CURRENT REPORT", "accession": "0001213900-26-100595", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-01", "title": "FORM 8-K", "accession": "0001213900-26-096294", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-18", "title": "CURRENT REPORT", "accession": "0001213900-26-091288", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-08-18", "title": "NOTIFICATION OF LATE FILING", "accession": "0001213900-26-091287", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "CURRENT REPORT", "accession": "0001213900-26-088070", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "CURRENT REPORT", "accession": "0001213900-26-082509", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-07-22", "title": "CURRENT REPORT", "accession": "0001213900-26-080210", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "CURRENT REPORT", "accession": "0001213900-26-080208", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-02", "title": "CURRENT REPORT", "accession": "0001213900-26-074608", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-06-15", "title": "Form SCHEDULE 13G", "accession": "0001952614-26-000003", "price_sensitive": false}], "performance": {"ticker": "DAIC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-01-10", "close": 245.0, "volume": 4.0}, {"date": "2022-01-11", "close": 246.25, "volume": 48.0}, {"date": "2022-01-12", "close": 246.0, "volume": 26809.0}, {"date": "2022-01-13", "close": 246.0, "volume": 12195.0}, {"date": "2022-01-14", "close": 246.25, "volume": 8082.0}, {"date": "2022-01-18", "close": 245.0, "volume": 8.0}, {"date": "2022-01-19", "close": 245.0, "volume": null}, {"date": "2022-01-20", "close": 245.75, "volume": 17313.0}, {"date": "2022-01-21", "close": 245.75, "volume": 4049.0}, {"date": "2022-01-24", "close": 245.75, "volume": 5275.0}, {"date": "2022-01-25", "close": 246.0, "volume": 876.0}, {"date": "2022-01-26", "close": 245.75, "volume": 146.0}, {"date": "2022-01-27", "close": 245.75, "volume": 2072.0}, {"date": "2022-01-28", "close": 246.25, "volume": 33.0}, {"date": "2022-01-31", "close": 246.25, "volume": 89.0}, {"date": "2022-02-01", "close": 246.375, "volume": 706.0}, {"date": "2022-02-02", "close": 246.0, "volume": 6.0}, {"date": "2022-02-03", "close": 246.0, "volume": null}, {"date": "2022-02-04", "close": 246.0, "volume": null}, {"date": "2022-02-07", "close": 246.0, "volume": null}, {"date": "2022-02-08", "close": 246.0, "volume": null}, {"date": "2022-02-09", "close": 246.25, "volume": 804.0}, {"date": "2022-02-10", "close": 246.25, "volume": 42.0}, {"date": "2022-02-11", "close": 246.25, "volume": 675.0}, {"date": "2022-02-14", "close": 246.25, "volume": null}, {"date": "2022-02-15", "close": 246.25, "volume": null}, {"date": "2022-02-16", "close": 246.25, "volume": null}, {"date": "2022-02-17", "close": 246.25, "volume": 38.0}, {"date": "2022-02-18", "close": 246.25, "volume": null}, {"date": "2022-02-22", "close": 246.25, "volume": 821.0}, {"date": "2022-02-23", "close": 246.25, "volume": 9898.0}, {"date": "2022-02-24", "close": 246.5, "volume": 57.0}, {"date": "2022-02-25", "close": 245.75, "volume": 16.0}, {"date": "2022-02-28", "close": 245.75, "volume": 219.0}, {"date": "2022-03-01", "close": 246.25, "volume": 7.0}, {"date": "2022-03-02", "close": 246.25, "volume": 9.0}, {"date": "2022-03-03", "close": 246.25, "volume": 39.0}, {"date": "2022-03-04", "close": 246.25, "volume": 55.0}, {"date": "2022-03-07", "close": 246.75, "volume": 2804.0}, {"date": "2022-03-08", "close": 246.75, "volume": 15130.0}, {"date": "2022-03-09", "close": 246.5, "volume": 30.0}, {"date": "2022-03-10", "close": 246.5, "volume": 310.0}, {"date": "2022-03-11", "close": 246.5, "volume": null}, {"date": "2022-03-14", "close": 246.5, "volume": null}, {"date": "2022-03-15", "close": 246.5, "volume": null}, {"date": "2022-03-16", "close": 246.5, "volume": 31.0}, {"date": "2022-03-17", "close": 246.5, "volume": null}, {"date": "2022-03-18", "close": 246.5, "volume": null}, {"date": "2022-03-21", "close": 247.0, "volume": 56.0}, {"date": "2022-03-22", "close": 247.0, "volume": null}, {"date": "2022-03-23", "close": 247.0, "volume": null}, {"date": "2022-03-24", "close": 247.0, "volume": null}, {"date": "2022-03-25", "close": 247.0, "volume": null}, {"date": "2022-03-28", "close": 247.0, "volume": 2273.0}, {"date": "2022-03-29", "close": 247.0, "volume": null}, {"date": "2022-03-30", "close": 247.0, "volume": null}, {"date": "2022-03-31", "close": 246.75, "volume": 40.0}, {"date": "2022-04-01", "close": 246.75, "volume": null}, {"date": "2022-04-04", "close": 246.75, "volume": null}, {"date": "2022-04-05", "close": 247.625, "volume": 296.0}, {"date": "2022-04-06", "close": 248.25, "volume": 41.0}, {"date": "2022-04-07", "close": 247.25, "volume": 4.0}, {"date": "2022-04-08", "close": 247.25, "volume": null}, {"date": "2022-04-11", "close": 247.25, "volume": null}, {"date": "2022-04-12", "close": 247.25, "volume": null}, {"date": "2022-04-13", "close": 247.25, "volume": null}, {"date": "2022-04-14", "close": 247.25, "volume": null}, {"date": "2022-04-18", "close": 247.25, "volume": null}, {"date": "2022-04-19", "close": 247.25, "volume": null}, {"date": "2022-04-20", "close": 247.25, "volume": null}, {"date": "2022-04-21", "close": 247.25, "volume": null}, {"date": "2022-04-22", "close": 247.25, "volume": null}, {"date": "2022-04-25", "close": 247.25, "volume": null}, {"date": "2022-04-26", "close": 247.25, "volume": null}, {"date": "2022-04-27", "close": 247.25, "volume": null}, {"date": "2022-04-28", "close": 248.25, "volume": 8.0}, {"date": "2022-04-29", "close": 248.25, "volume": 79.0}, {"date": "2022-05-02", "close": 249.0, "volume": 32396.0}, {"date": "2022-05-03", "close": 248.75, "volume": 20.0}, {"date": "2022-05-04", "close": 250.0, "volume": 7.0}, {"date": "2022-05-05", "close": 248.875, "volume": 128.0}, {"date": "2022-05-06", "close": 248.5, "volume": 49.0}, {"date": "2022-05-09", "close": 248.5, "volume": null}, {"date": "2022-05-10", "close": 248.5, "volume": null}, {"date": "2022-05-11", "close": 248.5, "volume": null}, {"date": "2022-05-12", "close": 248.5, "volume": null}, {"date": "2022-05-13", "close": 248.5, "volume": null}, {"date": "2022-05-16", "close": 248.5, "volume": null}, {"date": "2022-05-17", "close": 248.5, "volume": null}, {"date": "2022-05-18", "close": 248.5, "volume": null}, {"date": "2022-05-19", "close": 247.0, "volume": 17057.0}, {"date": "2022-05-20", "close": 247.0, "volume": null}, {"date": "2022-05-23", "close": 249.0, "volume": 9.0}, {"date": "2022-05-24", "close": 249.0, "volume": null}, {"date": "2022-05-25", "close": 249.0, "volume": null}, {"date": "2022-05-26", "close": 248.0, "volume": 12.0}, {"date": "2022-05-27", "close": 248.0, "volume": null}, {"date": "2022-05-31", "close": 248.0, "volume": null}, {"date": "2022-06-01", "close": 248.0, "volume": 14.0}, {"date": "2022-06-02", "close": 247.0, "volume": 8320.0}, {"date": "2022-06-03", "close": 247.5, "volume": 7089.0}, {"date": "2022-06-06", "close": 248.5, "volume": 12.0}, {"date": "2022-06-07", "close": 248.5, "volume": null}, {"date": "2022-06-08", "close": 248.5, "volume": null}, {"date": "2022-06-09", "close": 248.5, "volume": null}, {"date": "2022-06-10", "close": 248.0, "volume": 3740.0}, {"date": "2022-06-13", "close": 248.0, "volume": null}, {"date": "2022-06-14", "close": 248.125, "volume": 1884.0}, {"date": "2022-06-15", "close": 248.125, "volume": null}, {"date": "2022-06-16", "close": 248.0, "volume": 669.0}, {"date": "2022-06-17", "close": 248.0, "volume": 20.0}, {"date": "2022-06-21", "close": 248.0, "volume": null}, {"date": "2022-06-22", "close": 248.0, "volume": null}, {"date": "2022-06-23", "close": 248.0, "volume": null}, {"date": "2022-06-24", "close": 248.0, "volume": null}, {"date": "2022-06-27", "close": 247.25, "volume": 4.0}, {"date": "2022-06-28", "close": 248.0, "volume": 8000.0}, {"date": "2022-06-29", "close": 248.0, "volume": 2000.0}, {"date": "2022-06-30", "close": 248.0, "volume": 1272.0}, {"date": "2022-07-01", "close": 248.0, "volume": null}, {"date": "2022-07-05", "close": 248.0, "volume": 15848.0}, {"date": "2022-07-06", "close": 248.25, "volume": 13236.0}, {"date": "2022-07-07", "close": 248.25, "volume": 1387.0}, {"date": "2022-07-08", "close": 248.25, "volume": 20036.0}, {"date": "2022-07-11", "close": 248.25, "volume": 64.0}, {"date": "2022-07-12", "close": 248.25, "volume": 57.0}, {"date": "2022-07-13", "close": 248.25, "volume": null}, {"date": "2022-07-14", "close": 248.25, "volume": null}, {"date": "2022-07-15", "close": 248.25, "volume": null}, {"date": "2022-07-18", "close": 248.5, "volume": 2091.0}, {"date": "2022-07-19", "close": 248.5, "volume": 465.0}, {"date": "2022-07-20", "close": 248.5, "volume": null}, {"date": "2022-07-21", "close": 248.5, "volume": null}, {"date": "2022-07-22", "close": 248.5, "volume": null}, {"date": "2022-07-25", "close": 248.5, "volume": null}, {"date": "2022-07-26", "close": 249.75, "volume": 20.0}, {"date": "2022-07-27", "close": 249.0, "volume": 16000.0}, {"date": "2022-07-28", "close": 249.0, "volume": 100.0}, {"date": "2022-07-29", "close": 249.0, "volume": null}, {"date": "2022-08-01", "close": 249.5, "volume": 11.0}, {"date": "2022-08-02", "close": 249.5, "volume": 11.0}, {"date": "2022-08-03", "close": 249.5, "volume": 287.0}, {"date": "2022-08-04", "close": 249.5, "volume": null}, {"date": "2022-08-05", "close": 249.5, "volume": null}, {"date": "2022-08-08", "close": 249.5, "volume": null}, {"date": "2022-08-09", "close": 249.5, "volume": null}, {"date": "2022-08-10", "close": 249.5, "volume": null}, {"date": "2022-08-11", "close": 249.5, "volume": null}, {"date": "2022-08-12", "close": 249.5, "volume": null}, {"date": "2022-08-15", "close": 249.5, "volume": null}, {"date": "2022-08-16", "close": 249.5, "volume": 3390.0}, {"date": "2022-08-17", "close": 249.25, "volume": 20272.0}, {"date": "2022-08-18", "close": 249.25, "volume": null}, {"date": "2022-08-19", "close": 249.25, "volume": null}, {"date": "2022-08-22", "close": 249.25, "volume": null}, {"date": "2022-08-23", "close": 249.25, "volume": null}, {"date": "2022-08-24", "close": 249.25, "volume": null}, {"date": "2022-08-25", "close": 249.25, "volume": null}, {"date": "2022-08-26", "close": 248.75, "volume": 13653.0}, {"date": "2022-08-29", "close": 249.0, "volume": 7472.0}, {"date": "2022-08-30", "close": 249.0, "volume": null}, {"date": "2022-08-31", "close": 248.75, "volume": 568.0}, {"date": "2022-09-01", "close": 250.0, "volume": 4.0}, {"date": "2022-09-02", "close": 250.0, "volume": 4.0}, {"date": "2022-09-06", "close": 250.0, "volume": null}, {"date": "2022-09-07", "close": 250.0, "volume": null}, {"date": "2022-09-08", "close": 250.0, "volume": null}, {"date": "2022-09-09", "close": 250.0, "volume": null}, {"date": "2022-09-12", "close": 250.0, "volume": null}, {"date": "2022-09-13", "close": 250.0, "volume": null}, {"date": "2022-09-14", "close": 248.75, "volume": 200.0}, {"date": "2022-09-15", "close": 249.25, "volume": 4.0}, {"date": "2022-09-16", "close": 249.25, "volume": null}, {"date": "2022-09-19", "close": 249.25, "volume": null}, {"date": "2022-09-20", "close": 249.75, "volume": 1020.0}, {"date": "2022-09-21", "close": 249.75, "volume": null}, {"date": "2022-09-22", "close": 250.0, "volume": 5274.0}, {"date": "2022-09-23", "close": 250.0, "volume": 2788.0}, {"date": "2022-09-26", "close": 250.0, "volume": 3282.0}, {"date": "2022-09-27", "close": 250.0, "volume": 971.0}, {"date": "2022-09-28", "close": 250.75, "volume": 26360.0}, {"date": "2022-09-29", "close": 250.75, "volume": 2168.0}, {"date": "2022-09-30", "close": 250.75, "volume": null}, {"date": "2022-10-03", "close": 250.75, "volume": null}, {"date": "2022-10-04", "close": 250.75, "volume": null}, {"date": "2022-10-05", "close": 250.75, "volume": null}, {"date": "2022-10-06", "close": 250.0, "volume": 272.0}, {"date": "2022-10-07", "close": 250.0, "volume": null}, {"date": "2022-10-10", "close": 249.5, "volume": 8801.0}, {"date": "2022-10-11", "close": 249.5, "volume": null}, {"date": "2022-10-12", "close": 249.5, "volume": null}, {"date": "2022-10-13", "close": 250.25, "volume": 10.0}, {"date": "2022-10-14", "close": 250.25, "volume": null}, {"date": "2022-10-17", "close": 250.25, "volume": null}, {"date": "2022-10-18", "close": 250.25, "volume": null}, {"date": "2022-10-19", "close": 250.5, "volume": 6641.0}, {"date": "2022-10-20", "close": 250.0, "volume": 4.0}, {"date": "2022-10-21", "close": 250.0, "volume": null}, {"date": "2022-10-24", "close": 250.0, "volume": null}, {"date": "2022-10-25", "close": 250.0, "volume": 7132.0}, {"date": "2022-10-26", "close": 250.5, "volume": 4121.0}, {"date": "2022-10-27", "close": 250.5, "volume": 8426.0}, {"date": "2022-10-28", "close": 250.5, "volume": null}, {"date": "2022-10-31", "close": 250.5, "volume": null}, {"date": "2022-11-01", "close": 250.5, "volume": null}, {"date": "2022-11-02", "close": 250.5, "volume": null}, {"date": "2022-11-03", "close": 252.5, "volume": 33980.0}, {"date": "2022-11-04", "close": 252.75, "volume": 404.0}, {"date": "2022-11-07", "close": 252.75, "volume": 396.0}, {"date": "2022-11-08", "close": 252.25, "volume": 12485.0}, {"date": "2022-11-09", "close": 253.0, "volume": 797.0}, {"date": "2022-11-10", "close": 253.0, "volume": 1636.0}, {"date": "2022-11-11", "close": 251.75, "volume": 7440.0}, {"date": "2022-11-14", "close": 252.0, "volume": 273.0}, {"date": "2022-11-15", "close": 251.25, "volume": 265.0}, {"date": "2022-11-16", "close": 251.25, "volume": null}, {"date": "2022-11-17", "close": 251.25, "volume": null}, {"date": "2022-11-18", "close": 251.25, "volume": null}, {"date": "2022-11-21", "close": 251.25, "volume": 4.0}, {"date": "2022-11-22", "close": 251.75, "volume": 4.0}, {"date": "2022-11-23", "close": 252.75, "volume": 4.0}, {"date": "2022-11-25", "close": 252.75, "volume": 16.0}, {"date": "2022-11-28", "close": 251.75, "volume": 208.0}, {"date": "2022-11-29", "close": 251.5, "volume": 402.0}, {"date": "2022-11-30", "close": 251.5, "volume": null}, {"date": "2022-12-01", "close": 251.5, "volume": 5069.0}, {"date": "2022-12-02", "close": 251.5, "volume": 1000.0}, {"date": "2022-12-05", "close": 251.5, "volume": null}, {"date": "2022-12-06", "close": 251.5, "volume": null}, {"date": "2022-12-07", "close": 252.5, "volume": 37.0}, {"date": "2022-12-08", "close": 252.5, "volume": null}, {"date": "2022-12-09", "close": 252.5, "volume": null}, {"date": "2022-12-12", "close": 252.5, "volume": null}, {"date": "2022-12-13", "close": 252.5, "volume": null}, {"date": "2022-12-14", "close": 253.45, "volume": 2969.0}, {"date": "2022-12-15", "close": 253.45, "volume": null}, {"date": "2022-12-16", "close": 252.75, "volume": 122.0}, {"date": "2022-12-19", "close": 252.75, "volume": 800.0}, {"date": "2022-12-20", "close": 252.75, "volume": null}, {"date": "2022-12-21", "close": 252.75, "volume": null}, {"date": "2022-12-22", "close": 252.75, "volume": 1359.0}, {"date": "2022-12-23", "close": 252.75, "volume": null}, {"date": "2022-12-27", "close": 253.75, "volume": 94.0}, {"date": "2022-12-28", "close": 255.0, "volume": 14.0}, {"date": "2022-12-29", "close": 255.0, "volume": null}, {"date": "2022-12-30", "close": 255.0, "volume": null}, {"date": "2023-01-03", "close": 256.25, "volume": 4.0}, {"date": "2023-01-04", "close": 256.25, "volume": null}, {"date": "2023-01-05", "close": 256.25, "volume": null}, {"date": "2023-01-06", "close": 256.25, "volume": null}, {"date": "2023-01-09", "close": 256.25, "volume": 4.0}, {"date": "2023-01-10", "close": 256.25, "volume": null}, {"date": "2023-01-11", "close": 255.5, "volume": 4.0}, {"date": "2023-01-12", "close": 255.5, "volume": 240.0}, {"date": "2023-01-13", "close": 255.5, "volume": null}, {"date": "2023-01-17", "close": 256.0, "volume": 36.0}, {"date": "2023-01-18", "close": 255.75, "volume": 3670.0}, {"date": "2023-01-19", "close": 256.5, "volume": 4.0}, {"date": "2023-01-20", "close": 256.0, "volume": 6603.0}, {"date": "2023-01-23", "close": 256.0, "volume": 2012.0}, {"date": "2023-01-24", "close": 256.25, "volume": 12642.0}, {"date": "2023-01-25", "close": 256.25, "volume": 22281.0}, {"date": "2023-01-26", "close": 256.25, "volume": 1079.0}, {"date": "2023-01-27", "close": 256.25, "volume": null}, {"date": "2023-01-30", "close": 256.25, "volume": null}, {"date": "2023-01-31", "close": 256.25, "volume": null}, {"date": "2023-02-01", "close": 256.25, "volume": null}, {"date": "2023-02-02", "close": 256.25, "volume": null}, {"date": "2023-02-03", "close": 256.25, "volume": 120.0}, {"date": "2023-02-06", "close": 256.25, "volume": null}, {"date": "2023-02-07", "close": 256.25, "volume": null}, {"date": "2023-02-08", "close": 256.4525, "volume": 40.0}, {"date": "2023-02-09", "close": 256.4525, "volume": null}, {"date": "2023-02-10", "close": 256.75, "volume": 4.0}, {"date": "2023-02-13", "close": 257.0, "volume": 300.0}, {"date": "2023-02-14", "close": 256.7525, "volume": 4.0}, {"date": "2023-02-15", "close": 256.75, "volume": 483.0}, {"date": "2023-02-16", "close": 256.75, "volume": null}, {"date": "2023-02-17", "close": 256.75, "volume": null}, {"date": "2023-02-21", "close": 256.75, "volume": null}, {"date": "2023-02-22", "close": 256.75, "volume": null}, {"date": "2023-02-23", "close": 256.75, "volume": null}, {"date": "2023-02-24", "close": 257.5, "volume": 4.0}, {"date": "2023-02-27", "close": 258.0, "volume": 577.0}, {"date": "2023-02-28", "close": 258.0, "volume": 5707.0}, {"date": "2023-03-01", "close": 258.0, "volume": null}, {"date": "2023-03-02", "close": 258.25, "volume": 301.0}, {"date": "2023-03-03", "close": 258.25, "volume": 4540.0}, {"date": "2023-03-06", "close": 258.25, "volume": 1934.0}, {"date": "2023-03-07", "close": 258.25, "volume": 28.0}, {"date": "2023-03-08", "close": 258.5, "volume": 5154.0}, {"date": "2023-03-09", "close": 258.25, "volume": 4.0}, {"date": "2023-03-10", "close": 258.5, "volume": 3008.0}, {"date": "2023-03-13", "close": 258.25, "volume": 3024.0}, {"date": "2023-03-14", "close": 258.5, "volume": 12.0}, {"date": "2023-03-15", "close": 258.5, "volume": null}, {"date": "2023-03-16", "close": 258.5, "volume": 60893.0}, {"date": "2023-03-17", "close": 258.75, "volume": 409.0}, {"date": "2023-03-20", "close": 258.75, "volume": 3032.0}, {"date": "2023-03-21", "close": 258.75, "volume": null}, {"date": "2023-03-22", "close": 258.75, "volume": 1536.0}, {"date": "2023-03-23", "close": 259.61, "volume": 12.0}, {"date": "2023-03-24", "close": 259.5, "volume": 18918.0}, {"date": "2023-03-27", "close": 259.0, "volume": 21.0}, {"date": "2023-03-28", "close": 259.25, "volume": 62.0}, {"date": "2023-03-29", "close": 259.5, "volume": 61457.0}, {"date": "2023-03-30", "close": 260.0, "volume": 40.0}, {"date": "2023-03-31", "close": 260.0, "volume": null}, {"date": "2023-04-03", "close": 259.625, "volume": 73560.0}, {"date": "2023-04-04", "close": 259.5, "volume": 3591.0}, {"date": "2023-04-05", "close": 259.75, "volume": 24417.0}, {"date": "2023-04-06", "close": 259.25, "volume": 30089.0}, {"date": "2023-04-10", "close": 259.25, "volume": 9032.0}, {"date": "2023-04-11", "close": 259.5, "volume": 106497.0}, {"date": "2023-04-12", "close": 260.0, "volume": 13008.0}, {"date": "2023-04-13", "close": 260.0, "volume": null}, {"date": "2023-04-14", "close": 260.0, "volume": 4000.0}, {"date": "2023-04-17", "close": 260.0, "volume": 14017.0}, {"date": "2023-04-18", "close": 260.0, "volume": 4.0}, {"date": "2023-04-19", "close": 257.75, "volume": 8303.0}, {"date": "2023-04-20", "close": 259.0, "volume": 3953.0}, {"date": "2023-04-21", "close": 258.0, "volume": 323.0}, {"date": "2023-04-24", "close": 259.5, "volume": 12.0}, {"date": "2023-04-25", "close": 259.5, "volume": null}, {"date": "2023-04-26", "close": 260.5, "volume": 245.0}, {"date": "2023-04-27", "close": 259.5, "volume": 841.0}, {"date": "2023-04-28", "close": 259.5, "volume": 514.0}, {"date": "2023-05-01", "close": 259.5, "volume": null}, {"date": "2023-05-02", "close": 259.5, "volume": null}, {"date": "2023-05-03", "close": 259.5, "volume": null}, {"date": "2023-05-04", "close": 259.5, "volume": null}, {"date": "2023-05-05", "close": 259.0, "volume": 251.0}, {"date": "2023-05-08", "close": 258.5, "volume": 5.0}, {"date": "2023-05-09", "close": 258.5, "volume": null}, {"date": "2023-05-10", "close": 259.4375, "volume": 72.0}, {"date": "2023-05-11", "close": 259.5, "volume": 4.0}, {"date": "2023-05-12", "close": 259.5, "volume": 7571.0}, {"date": "2023-05-15", "close": 259.625, "volume": 4.0}, {"date": "2023-05-16", "close": 259.625, "volume": 9.0}, {"date": "2023-05-17", "close": 259.625, "volume": null}, {"date": "2023-05-18", "close": 259.625, "volume": 6.0}, {"date": "2023-05-19", "close": 259.625, "volume": 4.0}, {"date": "2023-05-22", "close": 259.75, "volume": 205.0}, {"date": "2023-05-23", "close": 259.75, "volume": 868.0}, {"date": "2023-05-24", "close": 259.5, "volume": 860.0}, {"date": "2023-05-25", "close": 259.5, "volume": 4.0}, {"date": "2023-05-26", "close": 259.5, "volume": 39.0}, {"date": "2023-05-30", "close": 259.5, "volume": 9996.0}, {"date": "2023-05-31", "close": 259.5, "volume": null}, {"date": "2023-06-01", "close": 259.5, "volume": null}, {"date": "2023-06-02", "close": 259.75, "volume": 316.0}, {"date": "2023-06-05", "close": 259.75, "volume": 7.0}, {"date": "2023-06-06", "close": 259.75, "volume": 4.0}, {"date": "2023-06-07", "close": 259.75, "volume": null}, {"date": "2023-06-08", "close": 259.75, "volume": null}, {"date": "2023-06-09", "close": 259.75, "volume": null}, {"date": "2023-06-12", "close": 260.0, "volume": 40.0}, {"date": "2023-06-13", "close": 262.5, "volume": 4.0}, {"date": "2023-06-14", "close": 261.25, "volume": 4.0}, {"date": "2023-06-15", "close": 262.5, "volume": 1004.0}, {"date": "2023-06-16", "close": 262.5, "volume": null}, {"date": "2023-06-20", "close": 263.25, "volume": 20.0}, {"date": "2023-06-21", "close": 263.25, "volume": null}, {"date": "2023-06-22", "close": 263.25, "volume": null}, {"date": "2023-06-23", "close": 262.0, "volume": 95.0}, {"date": "2023-06-26", "close": 260.25, "volume": 4.0}, {"date": "2023-06-27", "close": 260.25, "volume": null}, {"date": "2023-06-28", "close": 260.25, "volume": null}, {"date": "2023-06-29", "close": 260.25, "volume": null}, {"date": "2023-06-30", "close": 260.25, "volume": null}, {"date": "2023-07-03", "close": 261.5, "volume": 4.0}, {"date": "2023-07-05", "close": 274.5, "volume": 5.0}, {"date": "2023-07-06", "close": 263.5, "volume": 108.0}, {"date": "2023-07-07", "close": 264.25, "volume": 12.0}, {"date": "2023-07-10", "close": 264.25, "volume": null}, {"date": "2023-07-11", "close": 264.25, "volume": null}, {"date": "2023-07-12", "close": 264.25, "volume": null}, {"date": "2023-07-13", "close": 262.0, "volume": 100.0}, {"date": "2023-07-14", "close": 262.0, "volume": null}, {"date": "2023-07-17", "close": 262.0, "volume": null}, {"date": "2023-07-18", "close": 262.0, "volume": null}, {"date": "2023-07-19", "close": 262.0, "volume": null}, {"date": "2023-07-20", "close": 262.0, "volume": null}, {"date": "2023-07-21", "close": 262.75, "volume": 8.0}, {"date": "2023-07-24", "close": 264.5, "volume": 4.0}, {"date": "2023-07-25", "close": 264.0, "volume": 116.0}, {"date": "2023-07-26", "close": 261.5, "volume": 896.0}, {"date": "2023-07-27", "close": 261.25, "volume": 1561.0}, {"date": "2023-07-28", "close": 261.25, "volume": null}, {"date": "2023-07-31", "close": 261.25, "volume": null}, {"date": "2023-08-01", "close": 261.25, "volume": null}, {"date": "2023-08-02", "close": 261.25, "volume": null}, {"date": "2023-08-03", "close": 274.25, "volume": 5.0}, {"date": "2023-08-04", "close": 274.25, "volume": null}, {"date": "2023-08-07", "close": 276.25, "volume": 8.0}, {"date": "2023-08-08", "close": 263.0, "volume": 48.0}, {"date": "2023-08-09", "close": 263.0, "volume": null}, {"date": "2023-08-10", "close": 263.0, "volume": 16.0}, {"date": "2023-08-11", "close": 261.75, "volume": 16536.0}, {"date": "2023-08-14", "close": 263.75, "volume": 4.0}, {"date": "2023-08-15", "close": 263.75, "volume": null}, {"date": "2023-08-16", "close": 263.75, "volume": null}, {"date": "2023-08-17", "close": 263.75, "volume": null}, {"date": "2023-08-18", "close": 263.75, "volume": 190.0}, {"date": "2023-08-21", "close": 263.75, "volume": 8.0}, {"date": "2023-08-22", "close": 264.0, "volume": 29.0}, {"date": "2023-08-23", "close": 262.25, "volume": 116.0}, {"date": "2023-08-24", "close": 262.25, "volume": null}, {"date": "2023-08-25", "close": 262.25, "volume": null}, {"date": "2023-08-28", "close": 262.25, "volume": null}, {"date": "2023-08-29", "close": 262.25, "volume": null}, {"date": "2023-08-30", "close": 262.0, "volume": 64.0}, {"date": "2023-08-31", "close": 262.0, "volume": 72.0}, {"date": "2023-09-01", "close": 262.25, "volume": 99.0}, {"date": "2023-09-05", "close": 262.25, "volume": null}, {"date": "2023-09-06", "close": 262.375, "volume": 140.0}, {"date": "2023-09-07", "close": 262.5, "volume": 77.0}, {"date": "2023-09-08", "close": 262.5, "volume": 33.0}, {"date": "2023-09-11", "close": 262.0, "volume": 4.0}, {"date": "2023-09-12", "close": 262.5, "volume": 11.0}, {"date": "2023-09-13", "close": 262.5, "volume": 49.0}, {"date": "2023-09-14", "close": 262.5, "volume": null}, {"date": "2023-09-15", "close": 262.5, "volume": null}, {"date": "2023-09-18", "close": 262.5, "volume": null}, {"date": "2023-09-19", "close": 262.5, "volume": null}, {"date": "2023-09-20", "close": 262.75, "volume": 568.0}, {"date": "2023-09-21", "close": 262.75, "volume": null}, {"date": "2023-09-22", "close": 262.75, "volume": null}, {"date": "2023-09-25", "close": 262.75, "volume": null}, {"date": "2023-09-26", "close": 262.75, "volume": null}, {"date": "2023-09-27", "close": 262.75, "volume": null}, {"date": "2023-09-28", "close": 263.25, "volume": 34.0}, {"date": "2023-09-29", "close": 263.5, "volume": 35.0}, {"date": "2023-10-02", "close": 264.25, "volume": 44.0}, {"date": "2023-10-03", "close": 264.25, "volume": 26543.0}, {"date": "2023-10-04", "close": 263.5, "volume": 17.0}, {"date": "2023-10-05", "close": 263.5, "volume": 429.0}, {"date": "2023-10-06", "close": 263.5, "volume": 412.0}, {"date": "2023-10-09", "close": 264.25, "volume": 4.0}, {"date": "2023-10-10", "close": 264.25, "volume": null}, {"date": "2023-10-11", "close": 263.75, "volume": 9.0}, {"date": "2023-10-12", "close": 263.75, "volume": 5.0}, {"date": "2023-10-13", "close": 263.75, "volume": null}, {"date": "2023-10-16", "close": 263.75, "volume": null}, {"date": "2023-10-17", "close": 263.75, "volume": null}, {"date": "2023-10-18", "close": 264.25, "volume": 4.0}, {"date": "2023-10-19", "close": 264.25, "volume": null}, {"date": "2023-10-20", "close": 264.25, "volume": 4.0}, {"date": "2023-10-23", "close": 264.25, "volume": 4.0}, {"date": "2023-10-24", "close": 264.0, "volume": 4.0}, {"date": "2023-10-25", "close": 264.25, "volume": 4.0}, {"date": "2023-10-26", "close": 264.25, "volume": 51.0}, {"date": "2023-10-27", "close": 264.5, "volume": 273.0}, {"date": "2023-10-30", "close": 264.2475, "volume": 83.0}, {"date": "2023-10-31", "close": 264.975, "volume": 4.0}, {"date": "2023-11-01", "close": 264.25, "volume": 16008.0}, {"date": "2023-11-02", "close": 264.25, "volume": null}, {"date": "2023-11-03", "close": 264.5, "volume": 6.0}, {"date": "2023-11-06", "close": 264.75, "volume": 209.0}, {"date": "2023-11-07", "close": 265.7525, "volume": 1345.0}, {"date": "2023-11-08", "close": 265.5, "volume": 23164.0}, {"date": "2023-11-09", "close": 266.25, "volume": 42.0}, {"date": "2023-11-10", "close": 266.25, "volume": null}, {"date": "2023-11-13", "close": 265.0, "volume": 31.0}, {"date": "2023-11-14", "close": 265.0, "volume": null}, {"date": "2023-11-15", "close": 265.0, "volume": null}, {"date": "2023-11-16", "close": 265.0, "volume": null}, {"date": "2023-11-17", "close": 264.7525, "volume": 80.0}, {"date": "2023-11-20", "close": 264.7525, "volume": null}, {"date": "2023-11-21", "close": 264.5, "volume": 54.0}, {"date": "2023-11-22", "close": 265.0, "volume": 49.0}, {"date": "2023-11-24", "close": 265.0, "volume": null}, {"date": "2023-11-27", "close": 265.0, "volume": 4.0}, {"date": "2023-11-28", "close": 265.0, "volume": null}, {"date": "2023-11-29", "close": 265.0, "volume": null}, {"date": "2023-11-30", "close": 265.0, "volume": null}, {"date": "2023-12-01", "close": 267.5, "volume": 1081.0}, {"date": "2023-12-04", "close": 267.5, "volume": null}, {"date": "2023-12-05", "close": 267.5, "volume": null}, {"date": "2023-12-06", "close": 267.5, "volume": null}, {"date": "2023-12-07", "close": 267.5, "volume": null}, {"date": "2023-12-08", "close": 267.5, "volume": null}, {"date": "2023-12-11", "close": 267.5, "volume": null}, {"date": "2023-12-12", "close": 267.5, "volume": null}, {"date": "2023-12-13", "close": 267.5, "volume": null}, {"date": "2023-12-14", "close": 267.5, "volume": null}, {"date": "2023-12-15", "close": 267.5, "volume": null}, {"date": "2023-12-18", "close": 267.5, "volume": null}, {"date": "2023-12-19", "close": 267.5, "volume": null}, {"date": "2023-12-20", "close": 267.5, "volume": null}, {"date": "2023-12-21", "close": 267.5, "volume": null}, {"date": "2023-12-22", "close": 267.5, "volume": null}, {"date": "2023-12-26", "close": 267.5, "volume": null}, {"date": "2023-12-27", "close": 267.5, "volume": null}, {"date": "2023-12-28", "close": 267.5, "volume": null}, {"date": "2023-12-29", "close": 267.5, "volume": null}, {"date": "2024-01-02", "close": 267.5, "volume": null}, {"date": "2024-01-03", "close": 267.5, "volume": null}, {"date": "2024-01-04", "close": 267.5, "volume": null}, {"date": "2024-01-05", "close": 267.5, "volume": null}, {"date": "2024-01-08", "close": 267.5, "volume": null}, {"date": "2024-01-09", "close": 267.5, "volume": null}, {"date": "2024-01-10", "close": 267.5, "volume": null}, {"date": "2024-01-11", "close": 267.5, "volume": null}, {"date": "2024-01-12", "close": 267.5, "volume": null}, {"date": "2024-01-16", "close": 267.5, "volume": null}, {"date": "2024-01-17", "close": 267.5, "volume": null}, {"date": "2024-01-18", "close": 267.5, "volume": null}, {"date": "2024-01-19", "close": 267.5, "volume": null}, {"date": "2024-01-22", "close": 267.5, "volume": null}, {"date": "2024-01-23", "close": 267.5, "volume": null}, {"date": "2024-01-24", "close": 267.5, "volume": null}, {"date": "2024-01-25", "close": 267.5, "volume": null}, {"date": "2024-01-26", "close": 267.5, "volume": null}, {"date": "2024-01-29", "close": 267.5, "volume": null}, {"date": "2024-01-30", "close": 267.5, "volume": null}, {"date": "2024-01-31", "close": 267.5, "volume": null}, {"date": "2024-02-01", "close": 267.5, "volume": null}, {"date": "2024-02-02", "close": 267.5, "volume": null}, {"date": "2024-02-05", "close": 267.5, "volume": null}, {"date": "2024-02-06", "close": 267.5, "volume": null}, {"date": "2024-02-07", "close": 267.5, "volume": null}, {"date": "2024-02-08", "close": 267.5, "volume": null}, {"date": "2024-02-09", "close": 267.5, "volume": null}, {"date": "2024-02-12", "close": 267.5, "volume": null}, {"date": "2024-02-13", "close": 267.5, "volume": null}, {"date": "2024-02-14", "close": 267.5, "volume": null}, {"date": "2024-02-15", "close": 267.5, "volume": null}, {"date": "2024-02-16", "close": 267.5, "volume": null}, {"date": "2024-02-20", "close": 267.5, "volume": null}, {"date": "2024-02-21", "close": 267.5, "volume": null}, {"date": "2024-02-22", "close": 267.5, "volume": null}, {"date": "2024-02-23", "close": 267.5, "volume": null}, {"date": "2024-02-26", "close": 267.5, "volume": null}, {"date": "2024-02-27", "close": 267.5, "volume": null}, {"date": "2024-02-28", "close": 267.5, "volume": null}, {"date": "2024-02-29", "close": 267.5, "volume": null}, {"date": "2024-03-01", "close": 267.5, "volume": null}, {"date": "2024-03-04", "close": 267.5, "volume": null}, {"date": "2024-03-05", "close": 267.5, "volume": null}, {"date": "2024-03-06", "close": 267.5, "volume": null}, {"date": "2024-03-07", "close": 267.5, "volume": null}, {"date": "2024-03-08", "close": 267.5, "volume": null}, {"date": "2024-03-11", "close": 267.5, "volume": null}, {"date": "2024-03-12", "close": 267.5, "volume": null}, {"date": "2024-03-13", "close": 267.5, "volume": null}, {"date": "2024-03-14", "close": 267.5, "volume": null}, {"date": "2024-03-15", "close": 267.5, "volume": null}, {"date": "2024-03-18", "close": 267.5, "volume": null}, {"date": "2024-03-19", "close": 267.5, "volume": null}, {"date": "2024-03-20", "close": 267.5, "volume": null}, {"date": "2024-03-21", "close": 267.5, "volume": null}, {"date": "2024-03-22", "close": 267.5, "volume": null}, {"date": "2024-03-25", "close": 267.5, "volume": null}, {"date": "2024-03-26", "close": 267.5, "volume": null}, {"date": "2024-03-27", "close": 267.5, "volume": null}, {"date": "2024-03-28", "close": 267.5, "volume": null}, {"date": "2024-04-01", "close": 267.5, "volume": null}, {"date": "2024-04-02", "close": 267.5, "volume": null}, {"date": "2024-04-03", "close": 267.5, "volume": null}, {"date": "2024-04-04", "close": 267.5, "volume": null}, {"date": "2024-04-05", "close": 267.5, "volume": null}, {"date": "2024-04-08", "close": 267.5, "volume": null}, {"date": "2024-04-09", "close": 267.5, "volume": null}, {"date": "2024-04-10", "close": 267.5, "volume": null}, {"date": "2024-04-11", "close": 267.5, "volume": null}, {"date": "2024-04-12", "close": 267.5, "volume": null}, {"date": "2024-04-15", "close": 267.5, "volume": null}, {"date": "2024-04-16", "close": 267.5, "volume": null}, {"date": "2024-04-17", "close": 267.5, "volume": null}, {"date": "2024-04-18", "close": 267.5, "volume": null}, {"date": "2024-04-19", "close": 267.5, "volume": null}, {"date": "2024-04-22", "close": 267.5, "volume": null}, {"date": "2024-04-23", "close": 267.5, "volume": null}, {"date": "2024-04-24", "close": 267.5, "volume": null}, {"date": "2024-04-25", "close": 267.5, "volume": null}, {"date": "2024-04-26", "close": 267.5, "volume": null}, {"date": "2024-04-29", "close": 267.5, "volume": null}, {"date": "2024-04-30", "close": 267.5, "volume": null}, {"date": "2024-05-01", "close": 267.5, "volume": null}, {"date": "2024-05-02", "close": 267.5, "volume": null}, {"date": "2024-05-03", "close": 267.5, "volume": null}, {"date": "2024-05-06", "close": 267.5, "volume": null}, {"date": "2024-05-07", "close": 267.5, "volume": null}, {"date": "2024-05-08", "close": 267.5, "volume": null}, {"date": "2024-05-09", "close": 267.5, "volume": null}, {"date": "2024-05-10", "close": 267.5, "volume": null}, {"date": "2024-05-13", "close": 267.5, "volume": null}, {"date": "2024-05-14", "close": 267.5, "volume": null}, {"date": "2024-05-15", "close": 267.5, "volume": null}, {"date": "2024-05-16", "close": 267.5, "volume": null}, {"date": "2024-05-17", "close": 267.5, "volume": null}, {"date": "2024-05-20", "close": 267.5, "volume": null}, {"date": "2024-05-21", "close": 267.5, "volume": null}, {"date": "2024-05-22", "close": 267.5, "volume": null}, {"date": "2024-05-23", "close": 267.5, "volume": null}, {"date": "2024-05-24", "close": 267.5, "volume": null}, {"date": "2024-05-28", "close": 267.5, "volume": null}, {"date": "2024-05-29", "close": 267.5, "volume": null}, {"date": "2024-05-30", "close": 267.5, "volume": null}, {"date": "2024-05-31", "close": 267.5, "volume": null}, {"date": "2024-06-03", "close": 267.5, "volume": null}, {"date": "2024-06-04", "close": 267.5, "volume": null}, {"date": "2024-06-05", "close": 267.5, "volume": null}, {"date": "2024-06-06", "close": 267.5, "volume": null}, {"date": "2024-06-07", "close": 267.5, "volume": null}, {"date": "2024-06-10", "close": 267.5, "volume": null}, {"date": "2024-06-11", "close": 267.5, "volume": null}, {"date": "2024-06-12", "close": 267.5, "volume": null}, {"date": "2024-06-13", "close": 267.5, "volume": null}, {"date": "2024-06-14", "close": 267.5, "volume": null}, {"date": "2024-06-17", "close": 267.5, "volume": null}, {"date": "2024-06-18", "close": 267.5, "volume": null}, {"date": "2024-06-20", "close": 267.5, "volume": null}, {"date": "2024-06-21", "close": 267.5, "volume": null}, {"date": "2024-06-24", "close": 267.5, "volume": null}, {"date": "2024-06-25", "close": 267.5, "volume": null}, {"date": "2024-06-26", "close": 267.5, "volume": null}, {"date": "2024-06-27", "close": 237.5, "volume": null}, {"date": "2024-06-28", "close": 237.5, "volume": null}, {"date": "2024-07-01", "close": 237.5, "volume": null}, {"date": "2024-07-02", "close": 237.5, "volume": null}, {"date": "2024-07-03", "close": 237.5, "volume": null}, {"date": "2024-07-05", "close": 237.5, "volume": null}, {"date": "2024-07-08", "close": 237.5, "volume": null}, {"date": "2024-07-09", "close": 237.5, "volume": null}, {"date": "2024-07-10", "close": 237.5, "volume": null}, {"date": "2024-07-11", "close": 237.5, "volume": null}, {"date": "2024-07-12", "close": 237.5, "volume": null}, {"date": "2024-07-15", "close": 237.5, "volume": null}, {"date": "2024-07-16", "close": 237.5, "volume": null}, {"date": "2024-07-17", "close": 237.5, "volume": null}, {"date": "2024-07-18", "close": 237.5, "volume": null}, {"date": "2024-07-19", "close": 237.5, "volume": null}, {"date": "2024-07-22", "close": 237.5, "volume": null}, {"date": "2024-07-23", "close": 50.75, "volume": 4.0}, {"date": "2024-07-24", "close": 50.75, "volume": null}, {"date": "2024-07-25", "close": 50.75, "volume": null}, {"date": "2024-07-26", "close": 50.75, "volume": null}, {"date": "2024-07-29", "close": 50.75, "volume": null}, {"date": "2024-07-30", "close": 50.75, "volume": null}, {"date": "2024-07-31", "close": 50.75, "volume": null}, {"date": "2024-08-01", "close": 50.75, "volume": null}, {"date": "2024-08-02", "close": 50.75, "volume": null}, {"date": "2024-08-05", "close": 50.75, "volume": null}, {"date": "2024-08-06", "close": 50.75, "volume": null}, {"date": "2024-08-07", "close": 50.75, "volume": null}, {"date": "2024-08-08", "close": 50.75, "volume": null}, {"date": "2024-08-09", "close": 50.75, "volume": null}, {"date": "2024-08-12", "close": 50.75, "volume": null}, {"date": "2024-08-13", "close": 50.75, "volume": null}, {"date": "2024-08-14", "close": 247.84, "volume": 28.0}, {"date": "2024-08-15", "close": 247.84, "volume": null}, {"date": "2024-08-16", "close": 247.84, "volume": null}, {"date": "2024-08-19", "close": 247.84, "volume": null}, {"date": "2024-08-20", "close": 247.84, "volume": null}, {"date": "2024-08-21", "close": 247.84, "volume": null}, {"date": "2024-08-22", "close": 247.84, "volume": null}, {"date": "2024-08-23", "close": 247.84, "volume": null}, {"date": "2024-08-26", "close": 247.84, "volume": null}, {"date": "2024-08-27", "close": 247.84, "volume": null}, {"date": "2024-08-28", "close": 247.84, "volume": null}, {"date": "2024-08-29", "close": 247.84, "volume": null}, {"date": "2024-08-30", "close": 247.84, "volume": null}, {"date": "2024-09-03", "close": 247.84, "volume": null}, {"date": "2024-09-04", "close": 247.84, "volume": null}, {"date": "2024-09-05", "close": 247.84, "volume": null}, {"date": "2024-09-06", "close": 247.84, "volume": null}, {"date": "2024-09-09", "close": 247.84, "volume": null}, {"date": "2024-09-10", "close": 247.84, "volume": null}, {"date": "2024-09-11", "close": 247.84, "volume": null}, {"date": "2024-09-12", "close": 247.84, "volume": null}, {"date": "2024-09-13", "close": 247.84, "volume": null}, {"date": "2024-09-16", "close": 247.84, "volume": null}, {"date": "2024-09-17", "close": 247.84, "volume": null}, {"date": "2024-09-18", "close": 247.84, "volume": null}, {"date": "2024-09-19", "close": 247.84, "volume": null}, {"date": "2024-09-20", "close": 247.84, "volume": null}, {"date": "2024-09-23", "close": 247.84, "volume": null}, {"date": "2024-09-24", "close": 247.84, "volume": null}, {"date": "2024-09-25", "close": 247.84, "volume": null}, {"date": "2024-09-26", "close": 247.84, "volume": null}, {"date": "2024-09-27", "close": 247.84, "volume": null}, {"date": "2024-09-30", "close": 247.84, "volume": null}, {"date": "2024-10-01", "close": 247.84, "volume": null}, {"date": "2024-10-02", "close": 247.84, "volume": null}, {"date": "2024-10-03", "close": 247.84, "volume": null}, {"date": "2024-10-04", "close": 247.84, "volume": null}, {"date": "2024-10-07", "close": 247.84, "volume": null}, {"date": "2024-10-08", "close": 247.84, "volume": null}, {"date": "2024-10-09", "close": 247.84, "volume": null}, {"date": "2024-10-10", "close": 247.84, "volume": null}, {"date": "2024-10-11", "close": 247.84, "volume": null}, {"date": "2024-10-14", "close": 287.5, "volume": 39.0}, {"date": "2024-10-15", "close": 275.0, "volume": 4.0}, {"date": "2024-10-16", "close": 275.0, "volume": null}, {"date": "2024-10-17", "close": 275.0, "volume": null}, {"date": "2024-10-18", "close": 275.0, "volume": null}, {"date": "2024-10-21", "close": 275.0, "volume": null}, {"date": "2024-10-22", "close": 262.75, "volume": 8.0}, {"date": "2024-10-23", "close": 262.75, "volume": null}, {"date": "2024-10-24", "close": 262.75, "volume": null}, {"date": "2024-10-25", "close": 262.5, "volume": 110.0}, {"date": "2024-10-28", "close": 262.5, "volume": null}, {"date": "2024-10-29", "close": 262.25, "volume": 84.0}, {"date": "2024-10-30", "close": 262.25, "volume": null}, {"date": "2024-10-31", "close": 262.75, "volume": 80.0}, {"date": "2024-11-01", "close": 262.75, "volume": null}, {"date": "2024-11-04", "close": 262.75, "volume": null}, {"date": "2024-11-05", "close": 262.75, "volume": null}, {"date": "2024-11-06", "close": 262.75, "volume": null}, {"date": "2024-11-07", "close": 262.75, "volume": null}, {"date": "2024-11-08", "close": 262.75, "volume": null}, {"date": "2024-11-11", "close": 262.5, "volume": 129.0}, {"date": "2024-11-12", "close": 262.5, "volume": null}, {"date": "2024-11-13", "close": 262.5, "volume": null}, {"date": "2024-11-14", "close": 262.5, "volume": null}, {"date": "2024-11-15", "close": 262.5, "volume": null}, {"date": "2024-11-18", "close": 262.5, "volume": null}, {"date": "2024-11-19", "close": 267.75, "volume": 4000.0}, {"date": "2024-11-20", "close": 267.75, "volume": null}, {"date": "2024-11-21", "close": 267.75, "volume": null}, {"date": "2024-11-22", "close": 267.75, "volume": null}, {"date": "2024-11-25", "close": 269.1425, "volume": 8.0}, {"date": "2024-11-26", "close": 274.5, "volume": 7.0}, {"date": "2024-11-27", "close": 274.5, "volume": null}, {"date": "2024-11-29", "close": 274.5, "volume": null}, {"date": "2024-12-02", "close": 274.5, "volume": null}, {"date": "2024-12-03", "close": 274.5, "volume": 20.0}, {"date": "2024-12-04", "close": 274.5, "volume": null}, {"date": "2024-12-05", "close": 274.5, "volume": null}, {"date": "2024-12-06", "close": 274.5, "volume": null}, {"date": "2024-12-09", "close": 274.5, "volume": null}, {"date": "2024-12-10", "close": 274.5, "volume": null}, {"date": "2024-12-11", "close": 274.5, "volume": null}, {"date": "2024-12-12", "close": 274.5, "volume": null}, {"date": "2024-12-13", "close": 274.5, "volume": null}, {"date": "2024-12-16", "close": 274.5, "volume": null}, {"date": "2024-12-17", "close": 270.0, "volume": 18.0}, {"date": "2024-12-18", "close": 270.0, "volume": null}, {"date": "2024-12-19", "close": 270.0, "volume": null}, {"date": "2024-12-20", "close": 270.0, "volume": null}, {"date": "2024-12-23", "close": 270.0, "volume": null}, {"date": "2024-12-24", "close": 270.0, "volume": null}, {"date": "2024-12-26", "close": 270.0, "volume": null}, {"date": "2024-12-27", "close": 270.0, "volume": null}, {"date": "2024-12-30", "close": 270.0, "volume": null}, {"date": "2024-12-31", "close": 270.0, "volume": null}, {"date": "2025-01-02", "close": 270.0, "volume": null}, {"date": "2025-01-03", "close": 270.0, "volume": null}, {"date": "2025-01-06", "close": 270.0, "volume": null}, {"date": "2025-01-07", "close": 270.0, "volume": null}, {"date": "2025-01-08", "close": 270.0, "volume": null}, {"date": "2025-01-10", "close": 270.0, "volume": null}, {"date": "2025-01-13", "close": 270.0, "volume": null}, {"date": "2025-01-14", "close": 270.0, "volume": null}, {"date": "2025-01-15", "close": 270.0, "volume": null}, {"date": "2025-01-16", "close": 270.0, "volume": null}, {"date": "2025-01-17", "close": 270.0, "volume": null}, {"date": "2025-01-21", "close": 273.75, "volume": 20.0}, {"date": "2025-01-22", "close": 273.75, "volume": null}, {"date": "2025-01-23", "close": 273.75, "volume": null}, {"date": "2025-01-24", "close": 273.75, "volume": null}, {"date": "2025-01-27", "close": 273.75, "volume": null}, {"date": "2025-01-28", "close": 274.5, "volume": 8.0}, {"date": "2025-01-29", "close": 274.5, "volume": null}, {"date": "2025-01-30", "close": 281.25, "volume": 20.0}, {"date": "2025-01-31", "close": 281.25, "volume": null}, {"date": "2025-02-03", "close": 288.5, "volume": 58.0}, {"date": "2025-02-04", "close": 288.5, "volume": null}, {"date": "2025-02-05", "close": 288.5, "volume": null}, {"date": "2025-02-06", "close": 288.5, "volume": null}, {"date": "2025-02-07", "close": 288.5, "volume": null}, {"date": "2025-02-10", "close": 288.5, "volume": null}, {"date": "2025-02-11", "close": 288.5, "volume": null}, {"date": "2025-02-12", "close": 275.0, "volume": 4.0}, {"date": "2025-02-13", "close": 275.0, "volume": null}, {"date": "2025-02-14", "close": 275.0, "volume": null}, {"date": "2025-02-18", "close": 275.0, "volume": null}, {"date": "2025-02-19", "close": 275.0, "volume": null}, {"date": "2025-02-20", "close": 275.0, "volume": null}, {"date": "2025-02-21", "close": 275.0, "volume": null}, {"date": "2025-02-24", "close": 275.0, "volume": null}, {"date": "2025-02-25", "close": 267.5, "volume": 4.0}, {"date": "2025-02-26", "close": 267.5, "volume": null}, {"date": "2025-02-27", "close": 262.5, "volume": 24.0}, {"date": "2025-02-28", "close": 262.5, "volume": null}, {"date": "2025-03-03", "close": 262.5, "volume": null}, {"date": "2025-03-04", "close": 262.5, "volume": null}, {"date": "2025-03-05", "close": 287.5, "volume": 9.0}, {"date": "2025-03-06", "close": 287.5, "volume": null}, {"date": "2025-03-07", "close": 287.5, "volume": null}, {"date": "2025-03-10", "close": 287.5, "volume": null}, {"date": "2025-03-11", "close": 287.5, "volume": null}, {"date": "2025-03-12", "close": 287.5, "volume": 6.0}, {"date": "2025-03-13", "close": 287.5, "volume": null}, {"date": "2025-03-14", "close": 287.5, "volume": null}, {"date": "2025-03-17", "close": 287.5, "volume": null}, {"date": "2025-03-18", "close": 287.5, "volume": null}, {"date": "2025-03-19", "close": 287.5, "volume": null}, {"date": "2025-03-20", "close": 287.5, "volume": null}, {"date": "2025-03-21", "close": 287.5, "volume": null}, {"date": "2025-03-24", "close": 287.5, "volume": null}, {"date": "2025-03-25", "close": 287.5, "volume": null}, {"date": "2025-03-26", "close": 287.5, "volume": null}, {"date": "2025-03-27", "close": 287.5, "volume": null}, {"date": "2025-03-28", "close": 287.5, "volume": null}, {"date": "2025-03-31", "close": 287.5, "volume": null}, {"date": "2025-04-01", "close": 287.5, "volume": null}, {"date": "2025-04-02", "close": 287.5, "volume": null}, {"date": "2025-04-03", "close": 287.5, "volume": null}, {"date": "2025-04-04", "close": 287.5, "volume": null}, {"date": "2025-04-07", "close": 287.5, "volume": null}, {"date": "2025-04-08", "close": 287.5, "volume": null}, {"date": "2025-04-09", "close": 287.5, "volume": null}, {"date": "2025-04-10", "close": 287.5, "volume": null}, {"date": "2025-04-11", "close": 287.5, "volume": null}, {"date": "2025-04-14", "close": 287.5, "volume": null}, {"date": "2025-04-15", "close": 287.5, "volume": null}, {"date": "2025-04-16", "close": 287.5, "volume": null}, {"date": "2025-04-17", "close": 287.5, "volume": null}, {"date": "2025-04-21", "close": 287.5, "volume": null}, {"date": "2025-04-22", "close": 287.5, "volume": null}, {"date": "2025-04-23", "close": 225.0, "volume": 8.0}, {"date": "2025-04-24", "close": 225.0, "volume": null}, {"date": "2025-04-25", "close": 225.0, "volume": null}, {"date": "2025-04-28", "close": 227.5, "volume": 8.0}, {"date": "2025-04-29", "close": 227.5, "volume": null}, {"date": "2025-04-30", "close": 227.5, "volume": null}, {"date": "2025-05-01", "close": 375.0, "volume": 11.0}, {"date": "2025-05-02", "close": 375.0, "volume": 8.0}, {"date": "2025-05-05", "close": 274.5, "volume": 52.0}, {"date": "2025-05-06", "close": 250.0, "volume": 1202.0}, {"date": "2025-05-07", "close": 250.0, "volume": 306.0}, {"date": "2025-05-08", "close": 256.25, "volume": 713.0}, {"date": "2025-05-09", "close": 275.0, "volume": 68.0}, {"date": "2025-05-12", "close": 293.75, "volume": 25.0}, {"date": "2025-05-13", "close": 293.75, "volume": 56.0}, {"date": "2025-05-14", "close": 268.75, "volume": 840.0}, {"date": "2025-05-15", "close": 293.75, "volume": 41.0}, {"date": "2025-05-16", "close": 249.75, "volume": 97.0}, {"date": "2025-05-19", "close": 250.0, "volume": 13.0}, {"date": "2025-05-20", "close": 251.0, "volume": 66.0}, {"date": "2025-05-21", "close": 253.75, "volume": 52.0}, {"date": "2025-05-22", "close": 287.25, "volume": 17.0}, {"date": "2025-05-23", "close": 258.8125, "volume": 8.0}, {"date": "2025-05-27", "close": 280.0, "volume": 8.0}, {"date": "2025-05-28", "close": 280.0, "volume": null}, {"date": "2025-05-29", "close": 253.75, "volume": 20.0}, {"date": "2025-05-30", "close": 253.75, "volume": null}, {"date": "2025-06-02", "close": 253.75, "volume": null}, {"date": "2025-06-03", "close": 253.75, "volume": null}, {"date": "2025-06-04", "close": 275.0, "volume": 26.0}, {"date": "2025-06-05", "close": 252.5, "volume": 4.0}, {"date": "2025-06-06", "close": 252.5, "volume": null}, {"date": "2025-06-09", "close": 252.5, "volume": null}, {"date": "2025-06-10", "close": 252.5, "volume": null}, {"date": "2025-06-11", "close": 252.5, "volume": null}, {"date": "2025-06-12", "close": 252.5, "volume": null}, {"date": "2025-06-13", "close": 252.5, "volume": null}, {"date": "2025-06-16", "close": 252.5, "volume": null}, {"date": "2025-06-17", "close": 252.5, "volume": null}, {"date": "2025-06-18", "close": 350.0, "volume": 31.0}, {"date": "2025-06-20", "close": 426.25, "volume": 65.0}, {"date": "2025-06-23", "close": 912.5, "volume": 5363.0}, {"date": "2025-06-24", "close": 1015.25, "volume": 5673.0}, {"date": "2025-06-25", "close": 774.375, "volume": 2281.0}, {"date": "2025-06-26", "close": 410.75, "volume": 7615.0}, {"date": "2025-06-27", "close": 216.75, "volume": 16217.0}, {"date": "2025-06-30", "close": 128.25, "volume": 14543.0}, {"date": "2025-07-01", "close": 115.25, "volume": 107923.0}, {"date": "2025-07-02", "close": 204.75, "volume": 1787427.0}, {"date": "2025-07-03", "close": 151.0, "volume": 89258.0}, {"date": "2025-07-07", "close": 162.0, "volume": 62423.0}, {"date": "2025-07-08", "close": 148.5, "volume": 27234.0}, {"date": "2025-07-09", "close": 150.0, "volume": 14755.0}, {"date": "2025-07-10", "close": 152.5, "volume": 19259.0}, {"date": "2025-07-11", "close": 149.0, "volume": 8383.0}, {"date": "2025-07-14", "close": 142.0, "volume": 8986.0}, {"date": "2025-07-15", "close": 134.75, "volume": 11752.0}, {"date": "2025-07-16", "close": 142.5, "volume": 14231.0}, {"date": "2025-07-17", "close": 144.25, "volume": 6089.0}, {"date": "2025-07-18", "close": 140.75, "volume": 7793.0}, {"date": "2025-07-21", "close": 139.5, "volume": 5708.0}, {"date": "2025-07-22", "close": 134.25, "volume": 4117.0}, {"date": "2025-07-23", "close": 135.0, "volume": 5200.0}, {"date": "2025-07-24", "close": 129.75, "volume": 4583.0}, {"date": "2025-07-25", "close": 130.25, "volume": 3495.0}, {"date": "2025-07-28", "close": 127.5, "volume": 5225.0}, {"date": "2025-07-29", "close": 117.75, "volume": 5698.0}, {"date": "2025-07-30", "close": 115.0, "volume": 2200.0}, {"date": "2025-07-31", "close": 115.0, "volume": 2376.0}, {"date": "2025-08-01", "close": 118.0, "volume": 4279.0}, {"date": "2025-08-04", "close": 132.5, "volume": 5193.0}, {"date": "2025-08-05", "close": 129.75, "volume": 3134.0}, {"date": "2025-08-06", "close": 129.25, "volume": 1276.0}, {"date": "2025-08-07", "close": 129.5, "volume": 2312.0}, {"date": "2025-08-08", "close": 125.5, "volume": 1848.0}, {"date": "2025-08-11", "close": 123.75, "volume": 2273.0}, {"date": "2025-08-12", "close": 124.25, "volume": 2488.0}, {"date": "2025-08-13", "close": 125.75, "volume": 1763.0}, {"date": "2025-08-14", "close": 126.75, "volume": 2471.0}, {"date": "2025-08-15", "close": 127.25, "volume": 2313.0}, {"date": "2025-08-18", "close": 122.25, "volume": 4211.0}, {"date": "2025-08-19", "close": 116.5, "volume": 3073.0}, {"date": "2025-08-20", "close": 115.0, "volume": 1961.0}, {"date": "2025-08-21", "close": 106.5, "volume": 3774.0}, {"date": "2025-08-22", "close": 108.75, "volume": 2358.0}, {"date": "2025-08-25", "close": 106.75, "volume": 1273.0}, {"date": "2025-08-26", "close": 103.25, "volume": 1769.0}, {"date": "2025-08-27", "close": 104.75, "volume": 1551.0}, {"date": "2025-08-28", "close": 107.0, "volume": 1399.0}, {"date": "2025-08-29", "close": 105.5, "volume": 1390.0}, {"date": "2025-09-02", "close": 101.75, "volume": 1086.0}, {"date": "2025-09-03", "close": 104.0, "volume": 1261.0}, {"date": "2025-09-04", "close": 101.75, "volume": 632.0}, {"date": "2025-09-05", "close": 101.25, "volume": 2009.0}, {"date": "2025-09-08", "close": 97.5, "volume": 3677.0}, {"date": "2025-09-09", "close": 96.25, "volume": 1265.0}, {"date": "2025-09-10", "close": 91.5, "volume": 2555.0}, {"date": "2025-09-11", "close": 85.75, "volume": 3805.0}, {"date": "2025-09-12", "close": 79.25, "volume": 2380.0}, {"date": "2025-09-15", "close": 76.75, "volume": 2026.0}, {"date": "2025-09-16", "close": 81.75, "volume": 1352.0}, {"date": "2025-09-17", "close": 82.75, "volume": 1484.0}, {"date": "2025-09-18", "close": 82.25, "volume": 5022.0}, {"date": "2025-09-19", "close": 89.0, "volume": 13926.0}, {"date": "2025-09-22", "close": 86.75, "volume": 1450.0}, {"date": "2025-09-23", "close": 84.0, "volume": 3139.0}, {"date": "2025-09-24", "close": 79.5, "volume": 2248.0}, {"date": "2025-09-25", "close": 78.25, "volume": 532.0}, {"date": "2025-09-26", "close": 75.0, "volume": 2677.0}, {"date": "2025-09-29", "close": 71.0, "volume": 2533.0}, {"date": "2025-09-30", "close": 63.5, "volume": 5264.0}, {"date": "2025-10-01", "close": 65.0, "volume": 1310.0}, {"date": "2025-10-02", "close": 64.75, "volume": 3328.0}, {"date": "2025-10-03", "close": 75.0, "volume": 4379.0}, {"date": "2025-10-06", "close": 77.25, "volume": 3828.0}, {"date": "2025-10-07", "close": 71.75, "volume": 1644.0}, {"date": "2025-10-08", "close": 75.0, "volume": 3223.0}, {"date": "2025-10-09", "close": 75.5, "volume": 620.0}, {"date": "2025-10-10", "close": 68.5, "volume": 2365.0}, {"date": "2025-10-13", "close": 72.25, "volume": 1149.0}, {"date": "2025-10-14", "close": 69.5, "volume": 987.0}, {"date": "2025-10-15", "close": 71.5, "volume": 2089.0}, {"date": "2025-10-16", "close": 65.5, "volume": 1500.0}, {"date": "2025-10-17", "close": 67.5, "volume": 1030.0}, {"date": "2025-10-20", "close": 64.5, "volume": 820.0}, {"date": "2025-10-21", "close": 66.75, "volume": 805.0}, {"date": "2025-10-22", "close": 65.75, "volume": 1166.0}, {"date": "2025-10-23", "close": 65.0, "volume": 1303.0}, {"date": "2025-10-24", "close": 70.0, "volume": 5051.0}, {"date": "2025-10-27", "close": 71.0, "volume": 2539.0}, {"date": "2025-10-28", "close": 67.5, "volume": 2590.0}, {"date": "2025-10-29", "close": 65.0, "volume": 852.0}, {"date": "2025-10-30", "close": 67.0, "volume": 1094.0}, {"date": "2025-10-31", "close": 65.25, "volume": 970.0}, {"date": "2025-11-03", "close": 66.0, "volume": 1503.0}, {"date": "2025-11-04", "close": 62.5, "volume": 2200.0}, {"date": "2025-11-05", "close": 62.0, "volume": 471.0}, {"date": "2025-11-06", "close": 58.75, "volume": 740.0}, {"date": "2025-11-07", "close": 61.5, "volume": 1554.0}, {"date": "2025-11-10", "close": 60.25, "volume": 1082.0}, {"date": "2025-11-11", "close": 60.0, "volume": 799.0}, {"date": "2025-11-12", "close": 64.75, "volume": 2742.0}, {"date": "2025-11-13", "close": 62.75, "volume": 1423.0}, {"date": "2025-11-14", "close": 58.25, "volume": 700.0}, {"date": "2025-11-17", "close": 53.49, "volume": 2476.0}, {"date": "2025-11-18", "close": 45.5, "volume": 2979.0}, {"date": "2025-11-19", "close": 41.875, "volume": 1979.0}, {"date": "2025-11-20", "close": 36.75, "volume": 1870.0}, {"date": "2025-11-21", "close": 38.0, "volume": 1747.0}, {"date": "2025-11-24", "close": 41.25, "volume": 2158.0}, {"date": "2025-11-25", "close": 39.25, "volume": 1485.0}, {"date": "2025-11-26", "close": 42.25, "volume": 493.0}, {"date": "2025-11-28", "close": 42.25, "volume": 383.0}, {"date": "2025-12-01", "close": 41.25, "volume": 631.0}, {"date": "2025-12-02", "close": 38.75, "volume": 928.0}, {"date": "2025-12-03", "close": 42.0, "volume": 860.0}, {"date": "2025-12-04", "close": 42.25, "volume": 661.0}, {"date": "2025-12-05", "close": 44.25, "volume": 2329.0}, {"date": "2025-12-08", "close": 42.25, "volume": 635.0}, {"date": "2025-12-09", "close": 41.5, "volume": 214.0}, {"date": "2025-12-10", "close": 41.0, "volume": 905.0}, {"date": "2025-12-11", "close": 41.75, "volume": 897.0}, {"date": "2025-12-12", "close": 43.0, "volume": 2002.0}, {"date": "2025-12-15", "close": 41.0, "volume": 792.0}, {"date": "2025-12-16", "close": 41.0, "volume": 395.0}, {"date": "2025-12-17", "close": 40.625, "volume": 148.0}, {"date": "2025-12-18", "close": 32.625, "volume": 5253.0}, {"date": "2025-12-19", "close": 29.75, "volume": 4345.0}, {"date": "2025-12-22", "close": 24.5, "volume": 10792.0}, {"date": "2025-12-23", "close": 21.0, "volume": 7204.0}, {"date": "2025-12-24", "close": 18.53, "volume": 18303.0}, {"date": "2025-12-26", "close": 15.6375, "volume": 766830.0}, {"date": "2025-12-29", "close": 9.8875, "volume": 130556.0}, {"date": "2025-12-30", "close": 13.75, "volume": 5206752.0}, {"date": "2025-12-31", "close": 11.22, "volume": 189258.0}, {"date": "2026-01-02", "close": 12.8775, "volume": 86983.0}, {"date": "2026-01-05", "close": 12.5, "volume": 54679.0}, {"date": "2026-01-06", "close": 12.81, "volume": 26820.0}, {"date": "2026-01-07", "close": 12.6375, "volume": 27553.0}, {"date": "2026-01-08", "close": 11.85, "volume": 19706.0}, {"date": "2026-01-09", "close": 12.0, "volume": 23435.0}, {"date": "2026-01-12", "close": 11.625, "volume": 9747.0}, {"date": "2026-01-13", "close": 11.0675, "volume": 12877.0}, {"date": "2026-01-14", "close": 10.765, "volume": 11799.0}, {"date": "2026-01-15", "close": 10.075, "volume": 19224.0}, {"date": "2026-01-16", "close": 9.9125, "volume": 11584.0}, {"date": "2026-01-20", "close": 10.625, "volume": 18617.0}, {"date": "2026-01-21", "close": 10.3775, "volume": 7473.0}, {"date": "2026-01-22", "close": 10.995, "volume": 11598.0}, {"date": "2026-01-23", "close": 11.25, "volume": 12621.0}, {"date": "2026-01-26", "close": 10.65, "volume": 3679.0}, {"date": "2026-01-27", "close": 10.5, "volume": 3082.0}, {"date": "2026-01-28", "close": 10.925, "volume": 3467.0}, {"date": "2026-01-29", "close": 9.575, "volume": 10564.0}, {"date": "2026-01-30", "close": 10.2, "volume": 7382.0}, {"date": "2026-02-02", "close": 9.1925, "volume": 11194.0}, {"date": "2026-02-03", "close": 8.36, "volume": 6710.0}, {"date": "2026-02-04", "close": 7.4925, "volume": 10793.0}, {"date": "2026-02-05", "close": 7.3775, "volume": 5290.0}, {"date": "2026-02-06", "close": 7.5625, "volume": 6579.0}, {"date": "2026-02-09", "close": 8.0275, "volume": 5157.0}, {"date": "2026-02-10", "close": 8.025, "volume": 5798.0}, {"date": "2026-02-11", "close": 7.38, "volume": 5466.0}, {"date": "2026-02-12", "close": 7.4425, "volume": 7758.0}, {"date": "2026-02-13", "close": 7.5, "volume": 5820.0}, {"date": "2026-02-17", "close": 7.3725, "volume": 4598.0}, {"date": "2026-02-18", "close": 7.475, "volume": 3372.0}, {"date": "2026-02-19", "close": 7.4875, "volume": 1577.0}, {"date": "2026-02-20", "close": 7.4575, "volume": 3138.0}, {"date": "2026-02-23", "close": 6.5875, "volume": 5462.0}, {"date": "2026-02-24", "close": 6.6725, "volume": 4490.0}, {"date": "2026-02-25", "close": 6.6275, "volume": 10243.0}, {"date": "2026-02-26", "close": 6.0, "volume": 16699.0}, {"date": "2026-02-27", "close": 6.0, "volume": 11096.0}, {"date": "2026-03-02", "close": 5.9275, "volume": 6449.0}, {"date": "2026-03-03", "close": 6.0, "volume": 21207.0}, {"date": "2026-03-04", "close": 6.5, "volume": 110694.0}, {"date": "2026-03-05", "close": 5.775, "volume": 80320.0}, {"date": "2026-03-06", "close": 6.25, "volume": 29103.0}, {"date": "2026-03-09", "close": 6.075, "volume": 10499.0}, {"date": "2026-03-10", "close": 6.135, "volume": 7256.0}, {"date": "2026-03-11", "close": 6.295, "volume": 228357.0}, {"date": "2026-03-12", "close": 5.95, "volume": 68476.0}, {"date": "2026-03-13", "close": 5.915, "volume": 27505.0}, {"date": "2026-03-16", "close": 6.0, "volume": 15198.0}, {"date": "2026-03-17", "close": 5.9375, "volume": 39113.0}, {"date": "2026-03-18", "close": 5.8, "volume": 33867.0}, {"date": "2026-03-19", "close": 4.095, "volume": 196709.0}, {"date": "2026-03-20", "close": 4.4325, "volume": 67340.0}, {"date": "2026-03-23", "close": 4.6975, "volume": 45265.0}, {"date": "2026-03-24", "close": 4.6725, "volume": 18358.0}, {"date": "2026-03-25", "close": 4.625, "volume": 15626.0}, {"date": "2026-03-26", "close": 4.7475, "volume": 14397.0}, {"date": "2026-03-27", "close": 4.345, "volume": 7299.0}, {"date": "2026-03-30", "close": 4.3, "volume": 3759.0}, {"date": "2026-03-31", "close": 4.295, "volume": 30301.0}, {"date": "2026-04-01", "close": 4.45, "volume": 23777.0}, {"date": "2026-04-02", "close": 4.525, "volume": 12321.0}, {"date": "2026-04-06", "close": 4.5925, "volume": 3124.0}, {"date": "2026-04-07", "close": 4.905, "volume": 20051.0}, {"date": "2026-04-08", "close": 4.825, "volume": 15578.0}, {"date": "2026-04-09", "close": 4.7675, "volume": 8193.0}, {"date": "2026-04-10", "close": 4.8025, "volume": 8137.0}, {"date": "2026-04-13", "close": 5.1, "volume": 17837.0}, {"date": "2026-04-14", "close": 5.19, "volume": 23516.0}, {"date": "2026-04-15", "close": 5.35, "volume": 13218.0}, {"date": "2026-04-16", "close": 6.3575, "volume": 53509.0}, {"date": "2026-04-17", "close": 6.0825, "volume": 33278.0}, {"date": "2026-04-20", "close": 5.7675, "volume": 12538.0}, {"date": "2026-04-21", "close": 5.525, "volume": 12824.0}, {"date": "2026-04-22", "close": 5.7025, "volume": 6318.0}, {"date": "2026-04-23", "close": 5.4225, "volume": 7059.0}, {"date": "2026-04-24", "close": 5.185, "volume": 17825.0}, {"date": "2026-04-27", "close": 4.905, "volume": 56753.0}, {"date": "2026-04-28", "close": 4.83, "volume": 11758.0}, {"date": "2026-04-29", "close": 4.79, "volume": 3029.0}, {"date": "2026-04-30", "close": 4.9325, "volume": 7356.0}, {"date": "2026-05-01", "close": 5.2875, "volume": 3942.0}, {"date": "2026-05-04", "close": 5.2175, "volume": 2245.0}, {"date": "2026-05-05", "close": 5.175, "volume": 3450.0}, {"date": "2026-05-06", "close": 5.075, "volume": 1375.0}, {"date": "2026-05-07", "close": 4.8775, "volume": 7056.0}, {"date": "2026-05-08", "close": 4.8375, "volume": 10497.0}, {"date": "2026-05-11", "close": 4.475, "volume": 682634.0}, {"date": "2026-05-12", "close": 4.24, "volume": 31139.0}, {"date": "2026-05-13", "close": 4.47, "volume": 12365.0}, {"date": "2026-05-14", "close": 4.625, "volume": 12334.0}, {"date": "2026-05-15", "close": 4.5, "volume": 29029.0}, {"date": "2026-05-18", "close": 4.385, "volume": 7818.0}, {"date": "2026-05-19", "close": 4.3525, "volume": 8038.0}, {"date": "2026-05-20", "close": 4.4625, "volume": 6827.0}, {"date": "2026-05-21", "close": 4.4625, "volume": 5796.0}, {"date": "2026-05-22", "close": 4.6125, "volume": 6647.0}, {"date": "2026-05-26", "close": 4.6425, "volume": 7643.0}, {"date": "2026-05-27", "close": 4.55, "volume": 5417.0}, {"date": "2026-05-28", "close": 3.4125, "volume": 60788.0}, {"date": "2026-05-29", "close": 3.5025, "volume": 60134.0}, {"date": "2026-06-01", "close": 4.54, "volume": 104420.0}, {"date": "2026-06-02", "close": 3.81, "volume": 3407795.0}, {"date": "2026-06-03", "close": 3.08, "volume": 433826.0}, {"date": "2026-06-04", "close": 3.04, "volume": 239041.0}, {"date": "2026-06-05", "close": 2.42, "volume": 8689470.0}, {"date": "2026-06-08", "close": 2.26, "volume": 278924.0}, {"date": "2026-06-09", "close": 1.93, "volume": 17138200.0}, {"date": "2026-06-10", "close": 1.85, "volume": 13209590.0}, {"date": "2026-06-11", "close": 2.02, "volume": 3397496.0}, {"date": "2026-06-12", "close": 1.92, "volume": 404065.0}, {"date": "2026-06-15", "close": 1.81, "volume": 545067.0}, {"date": "2026-06-16", "close": 1.69, "volume": 217609.0}, {"date": "2026-06-17", "close": 1.8, "volume": 384828.0}, {"date": "2026-06-18", "close": 1.75, "volume": 212357.0}, {"date": "2026-06-22", "close": 1.86, "volume": 156219.0}, {"date": "2026-06-23", "close": 1.85, "volume": 118799.0}, {"date": "2026-06-24", "close": 1.89, "volume": 495552.0}, {"date": "2026-06-25", "close": 1.81, "volume": 105125.0}, {"date": "2026-06-26", "close": 1.64, "volume": 139205.0}, {"date": "2026-06-29", "close": 1.68, "volume": 66565.0}, {"date": "2026-06-30", "close": 1.74, "volume": 581076.0}, {"date": "2026-07-01", "close": 1.85, "volume": 163299.0}, {"date": "2026-07-02", "close": 1.85, "volume": 107648.0}, {"date": "2026-07-06", "close": 2.1, "volume": 470150.0}, {"date": "2026-07-07", "close": 2.0, "volume": 122286.0}, {"date": "2026-07-08", "close": 1.94, "volume": 37628.0}, {"date": "2026-07-09", "close": 1.95, "volume": 61148.0}, {"date": "2026-07-10", "close": 1.66, "volume": 213933.0}, {"date": "2026-07-13", "close": 1.39, "volume": 175697.0}, {"date": "2026-07-14", "close": 1.43, "volume": 76449.0}, {"date": "2026-07-15", "close": 1.35, "volume": 59785.0}, {"date": "2026-07-16", "close": 1.33, "volume": 60712.0}, {"date": "2026-07-17", "close": 1.25, "volume": 34122.0}, {"date": "2026-07-20", "close": 1.25, "volume": 4962807.0}, {"date": "2026-07-21", "close": 1.34, "volume": 591701.0}, {"date": "2026-07-22", "close": 1.39, "volume": 437857.0}, {"date": "2026-07-23", "close": 1.4, "volume": 88965.0}, {"date": "2026-07-24", "close": 1.31, "volume": 56043.0}, {"date": "2026-07-27", "close": 1.3, "volume": 23676.0}, {"date": "2026-07-28", "close": 1.01, "volume": 205933.0}, {"date": "2026-07-29", "close": 0.6619, "volume": 292760.0}, {"date": "2026-07-30", "close": 0.6826, "volume": 102593.0}, {"date": "2026-07-31", "close": 0.66, "volume": 71525.0}, {"date": "2026-08-03", "close": 0.6446, "volume": 88463.0}, {"date": "2026-08-04", "close": 0.7523, "volume": 3190511.0}, {"date": "2026-08-05", "close": 0.751, "volume": 146845.0}, {"date": "2026-08-06", "close": 0.8015, "volume": 73282.0}, {"date": "2026-08-07", "close": 0.772, "volume": 37683.0}, {"date": "2026-08-10", "close": 0.7747, "volume": 53512.0}, {"date": "2026-08-11", "close": 0.8171, "volume": 59887.0}, {"date": "2026-08-12", "close": 0.5562, "volume": 663232.0}, {"date": "2026-08-13", "close": 0.5699, "volume": 343420.0}, {"date": "2026-08-14", "close": 0.4902, "volume": 674219.0}, {"date": "2026-08-17", "close": 0.558, "volume": 3020720.0}, {"date": "2026-08-18", "close": 0.639, "volume": 2313971.0}, {"date": "2026-08-19", "close": 0.42, "volume": 1411949.0}, {"date": "2026-08-20", "close": 0.424, "volume": 405312.0}, {"date": "2026-08-21", "close": 0.426, "volume": 160058.0}, {"date": "2026-08-24", "close": 1.73, "volume": 102228000.0}, {"date": "2026-08-25", "close": 3.88, "volume": 144440100.0}, {"date": "2026-08-26", "close": 5.15, "volume": 52229810.0}, {"date": "2026-08-27", "close": 5.76, "volume": 15528830.0}, {"date": "2026-08-28", "close": 4.64, "volume": 2802530.0}, {"date": "2026-08-31", "close": 3.48, "volume": 2104726.0}, {"date": "2026-09-01", "close": 3.55, "volume": 11312670.0}, {"date": "2026-09-02", "close": 3.045, "volume": 2489099.0}, {"date": "2026-09-03", "close": 3.34, "volume": 3846717.0}, {"date": "2026-09-04", "close": 3.1, "volume": 4133467.0}, {"date": "2026-09-08", "close": 2.96, "volume": 665997.0}, {"date": "2026-09-09", "close": 2.91, "volume": 367501.0}, {"date": "2026-09-10", "close": 2.78, "volume": 355751.0}, {"date": "2026-09-11", "close": 2.53, "volume": 308275.0}, {"date": "2026-09-14", "close": 2.28, "volume": 431150.0}, {"date": "2026-09-15", "close": 2.18, "volume": 270347.0}, {"date": "2026-09-16", "close": 2.01, "volume": 11140540.0}, {"date": "2026-09-17", "close": 5.3, "volume": 112166200.0}, {"date": "2026-09-18", "close": 3.55, "volume": 4105261.0}], "refreshing": true}