{"ticker": "DFNS", "overview": {"cik": "1787518", "ticker": "DFNS", "name": "T3 Defense Inc.", "industry": "Services-Management Consulting Services", "country": "United States", "sic": "8742", "announcements": [{"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001185185-26-003302", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-07-24", "title": "Form SCHEDULE 13D", "accession": "0001213900-26-081482", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "CURRENT REPORT", "accession": "0001213900-26-078551", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-07-16", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-078529", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-15", "title": "CURRENT REPORT", "accession": "0001213900-26-078163", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-07-14", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-077958", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-13", "title": "CURRENT REPORT", "accession": "0001213900-26-077658", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-07-09", "title": "DEFINITIVE PROXY STATEMENT", "accession": "0001213900-26-076798", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-09", "title": "CURRENT REPORT", "accession": "0001213900-26-076711", "price_sensitive": true}, {"form": "424B3", "date": "2026-07-01", "title": "PROSPECTUS", "accession": "0001213900-26-074046", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-30", "title": "Form EFFECT", "accession": "9999999995-26-002164", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "CURRENT REPORT", "accession": "0001213900-26-073225", "price_sensitive": true}, {"form": "S-1/A", "date": "2026-06-25", "title": "AMENDMENT NO. 1 TO FORM S-1", "accession": "0001213900-26-072134", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "CURRENT REPORT", "accession": "0001213900-26-070228", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-06-17", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-069367", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "CURRENT REPORT", "accession": "0001213900-26-068924", "price_sensitive": true}, {"form": "3", "date": "2026-06-11", "title": "Initial insider holdings", "accession": "0001213900-26-067719", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "CURRENT REPORT", "accession": "0001213900-26-067717", "price_sensitive": true}, {"form": "S-1", "date": "2026-06-04", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-065394", "price_sensitive": false}, {"form": "DEFR14A", "date": "2026-06-01", "title": "REVISED DEFINITIVE PROXY STATEMENT", "accession": "0001213900-26-062992", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-05-27", "title": "DEFINITIVE PROXY STATEMENT", "accession": "0001213900-26-061186", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-21", "title": "Form SCHEDULE 13G", "accession": "0001731122-26-000775", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-20", "title": "QUARTERLY REPORT", "accession": "0001213900-26-059606", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-05-15", "title": "NOTIFICATION OF LATE FILING", "accession": "0001213900-26-057972", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-08", "title": "CURRENT REPORT", "accession": "0001213900-26-053849", "price_sensitive": true}]}, "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": "DFNS", "has_prices": true, "as_of": "2026-09-18", "last": 7.66, "prev_close": 7.88, "change": -0.21999999999999975, "change_pct": -0.027918781725888294, "session_volume": 350535.0, "vwap_5": 8.0864414293428, "vwap_20": 11.836373727853697, "vwap_60": 24.81006267508088, "vwap_250": 29.81616157671624, "high_52w": 911.25, "low_52w": 3.9, "avg_volume_20": 1388352.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001213900-26-081482", "src": "13DG", "ticker": "DFNS", "cik": "1787518", "company": "T3 Defense Inc.", "company_raw": "T3 Defense Inc.", "who": "Elad Shohat", "who_key": "Shohat Elad", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Shohat Elad takes a 16.67% activist stake in DFNS", "source_url": "https://www.sec.gov/Archives/edgar/data/2146434/0001213900-26-081482-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146323}, {"id": "13DG-0001731122-26-000775", "src": "13DG", "ticker": "DFNS", "cik": "1787518", "company": "T3 Defense Inc.", "company_raw": "T3 Defense Inc.", "who": "T3 Defense Inc.", "who_key": "T3 Defense 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-Management Consulting Services", "country": "United States", "headline": "T3 Defense Inc. takes a 9.96% passive stake in DFNS", "source_url": "https://www.sec.gov/Archives/edgar/data/1787518/0001731122-26-000775-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-17", "mins": 244243}, {"id": "13DG-0001213900-26-048285", "src": "13DG", "ticker": "DFNS", "cik": "1787518", "company": "T3 Defense Inc.", "company_raw": "T3 Defense Inc.", "who": "Menachem Shalom", "who_key": "Shalom Menachem", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Shalom Menachem adjusts its stake in DFNS (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/2030245/0001213900-26-048285-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271603}], "recent_buys": [], "institutional": [{"id": "13DG-0001213900-26-081482", "src": "13DG", "ticker": "DFNS", "cik": "1787518", "company": "T3 Defense Inc.", "company_raw": "T3 Defense Inc.", "who": "Elad Shohat", "who_key": "Shohat Elad", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Shohat Elad takes a 16.67% activist stake in DFNS", "source_url": "https://www.sec.gov/Archives/edgar/data/2146434/0001213900-26-081482-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146323}, {"id": "13DG-0001731122-26-000775", "src": "13DG", "ticker": "DFNS", "cik": "1787518", "company": "T3 Defense Inc.", "company_raw": "T3 Defense Inc.", "who": "T3 Defense Inc.", "who_key": "T3 Defense 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-Management Consulting Services", "country": "United States", "headline": "T3 Defense Inc. takes a 9.96% passive stake in DFNS", "source_url": "https://www.sec.gov/Archives/edgar/data/1787518/0001731122-26-000775-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-17", "mins": 244243}, {"id": "13DG-0001213900-26-048285", "src": "13DG", "ticker": "DFNS", "cik": "1787518", "company": "T3 Defense Inc.", "company_raw": "T3 Defense Inc.", "who": "Menachem Shalom", "who_key": "Shalom Menachem", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Shalom Menachem adjusts its stake in DFNS (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/2030245/0001213900-26-048285-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271603}], "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": "T3 Defense Inc. - Warrants", "new_value": "T3 Defense Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001787518", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001787518", "applied": 1, "detected_at": "2026-09-11T14:34:07.697489"}, {"action": "CONSOLIDATION", "reason": null, "counterparty": null, "old_value": "4.3500", "new_value": "13.1000", "effective": "2026-07-27", "evidence": "DFNS moved 1:3 in one session on 2026-07-27 \u2014 a clean 1:3 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": "2026-09-10T03:15:25.267440"}]}, "key_people": [], "activity": [], "announcements": [{"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001185185-26-003302", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-07-24", "title": "Form SCHEDULE 13D", "accession": "0001213900-26-081482", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "CURRENT REPORT", "accession": "0001213900-26-078551", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-07-16", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-078529", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-15", "title": "CURRENT REPORT", "accession": "0001213900-26-078163", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-07-14", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-077958", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-13", "title": "CURRENT REPORT", "accession": "0001213900-26-077658", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-07-09", "title": "DEFINITIVE PROXY STATEMENT", "accession": "0001213900-26-076798", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-09", "title": "CURRENT REPORT", "accession": "0001213900-26-076711", "price_sensitive": true}, {"form": "424B3", "date": "2026-07-01", "title": "PROSPECTUS", "accession": "0001213900-26-074046", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-30", "title": "Form EFFECT", "accession": "9999999995-26-002164", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "CURRENT REPORT", "accession": "0001213900-26-073225", "price_sensitive": true}, {"form": "S-1/A", "date": "2026-06-25", "title": "AMENDMENT NO. 1 TO FORM S-1", "accession": "0001213900-26-072134", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "CURRENT REPORT", "accession": "0001213900-26-070228", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-06-17", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-069367", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "CURRENT REPORT", "accession": "0001213900-26-068924", "price_sensitive": true}, {"form": "3", "date": "2026-06-11", "title": "Initial insider holdings", "accession": "0001213900-26-067719", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "CURRENT REPORT", "accession": "0001213900-26-067717", "price_sensitive": true}, {"form": "S-1", "date": "2026-06-04", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-065394", "price_sensitive": false}, {"form": "DEFR14A", "date": "2026-06-01", "title": "REVISED DEFINITIVE PROXY STATEMENT", "accession": "0001213900-26-062992", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-05-27", "title": "DEFINITIVE PROXY STATEMENT", "accession": "0001213900-26-061186", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-21", "title": "Form SCHEDULE 13G", "accession": "0001731122-26-000775", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-20", "title": "QUARTERLY REPORT", "accession": "0001213900-26-059606", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-05-15", "title": "NOTIFICATION OF LATE FILING", "accession": "0001213900-26-057972", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-08", "title": "CURRENT REPORT", "accession": "0001213900-26-053849", "price_sensitive": true}], "performance": {"ticker": "DFNS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-19", "close": 1010.0, "volume": null}, {"date": "2016-09-20", "close": 1010.0, "volume": null}, {"date": "2016-09-21", "close": 1010.0, "volume": null}, {"date": "2016-09-22", "close": 1010.0, "volume": null}, {"date": "2016-09-23", "close": 510.0, "volume": 1.0}, {"date": "2016-09-26", "close": 510.0, "volume": null}, {"date": "2016-09-27", "close": 510.0, "volume": null}, {"date": "2016-09-28", "close": 510.0, "volume": null}, {"date": "2016-09-29", "close": 390.0, "volume": 7.0}, {"date": "2016-09-30", "close": 390.0, "volume": null}, {"date": "2016-10-03", "close": 390.0, "volume": null}, {"date": "2016-10-04", "close": 350.0, "volume": null}, {"date": "2016-10-05", "close": 350.0, "volume": null}, {"date": "2016-10-06", "close": 350.0, "volume": null}, {"date": "2016-10-07", "close": 510.0, "volume": 1.0}, {"date": "2016-10-10", "close": 149.0, "volume": 18.0}, {"date": "2016-10-11", "close": 150.0, "volume": 1.0}, {"date": "2016-10-12", "close": 100.0, "volume": 45.0}, {"date": "2016-10-13", "close": 115.0, "volume": 69.0}, {"date": "2016-10-14", "close": 150.0, "volume": 9.0}, {"date": "2016-10-17", "close": 115.0, "volume": 5.0}, {"date": "2016-10-18", "close": 115.0, "volume": null}, {"date": "2016-10-19", "close": 110.0, "volume": 10.0}, {"date": "2016-10-20", "close": 75.0, "volume": 10.0}, {"date": "2016-10-21", "close": 60.0, "volume": 40.0}, {"date": "2016-10-24", "close": 60.0, "volume": null}, {"date": "2016-10-25", "close": 60.0, "volume": null}, {"date": "2016-10-26", "close": 90.0, "volume": 1.0}, {"date": "2016-10-27", "close": 90.0, "volume": 1.0}, {"date": "2016-10-28", "close": 90.0, "volume": null}, {"date": "2016-10-31", "close": 90.0, "volume": null}, {"date": "2016-11-01", "close": 60.0, "volume": 10.0}, {"date": "2016-11-02", "close": 50.0, "volume": 10.0}, {"date": "2016-11-03", "close": 30.0, "volume": 28.0}, {"date": "2016-11-04", "close": 30.0, "volume": null}, {"date": "2016-11-07", "close": 30.0, "volume": null}, {"date": "2016-11-08", "close": 30.0, "volume": null}, {"date": "2016-11-09", "close": 30.0, "volume": null}, {"date": "2016-11-10", "close": 30.0, "volume": null}, {"date": "2016-11-11", "close": 60.0, "volume": 47.0}, {"date": "2016-11-14", "close": 60.0, "volume": null}, {"date": "2016-11-15", "close": 60.0, "volume": null}, {"date": "2016-11-16", "close": 60.0, "volume": null}, {"date": "2016-11-17", "close": 79.9, "volume": 10.0}, {"date": "2016-11-18", "close": 120.0, "volume": 49.0}, {"date": "2016-11-21", "close": 120.0, "volume": null}, {"date": "2016-11-22", "close": 120.0, "volume": 5.0}, {"date": "2016-11-23", "close": 120.0, "volume": 16.0}, {"date": "2016-11-25", "close": 120.0, "volume": null}, {"date": "2016-11-28", "close": 120.0, "volume": null}, {"date": "2016-11-29", "close": 215.5, "volume": 1.0}, {"date": "2016-11-30", "close": 150.0, "volume": 22.0}, {"date": "2016-12-01", "close": 100.0, "volume": 20.0}, {"date": "2016-12-02", "close": 90.0, "volume": 10.0}, {"date": "2016-12-05", "close": 90.0, "volume": 20.0}, {"date": "2016-12-06", "close": 90.0, "volume": null}, {"date": "2016-12-07", "close": 90.0, "volume": null}, {"date": "2016-12-08", "close": 100.0, "volume": 42.0}, {"date": "2016-12-09", "close": 100.0, "volume": 20.0}, {"date": "2016-12-12", "close": 150.0, "volume": null}, {"date": "2016-12-13", "close": 100.0, "volume": 27.0}, {"date": "2016-12-14", "close": 95.0, "volume": 20.0}, {"date": "2016-12-15", "close": 95.0, "volume": null}, {"date": "2016-12-16", "close": 91.0, "volume": 40.0}, {"date": "2016-12-19", "close": 100.0, "volume": 70.0}, {"date": "2016-12-20", "close": 100.0, "volume": null}, {"date": "2016-12-21", "close": 100.0, "volume": null}, {"date": "2016-12-22", "close": 100.0, "volume": null}, {"date": "2016-12-23", "close": 100.0, "volume": null}, {"date": "2016-12-27", "close": 100.0, "volume": null}, {"date": "2016-12-28", "close": 100.0, "volume": null}, {"date": "2016-12-29", "close": 100.0, "volume": null}, {"date": "2016-12-30", "close": 100.0, "volume": null}, {"date": "2017-01-03", "close": 100.0, "volume": null}, {"date": "2017-01-04", "close": 100.0, "volume": null}, {"date": "2017-01-05", "close": 100.0, "volume": null}, {"date": "2017-01-06", "close": 100.0, "volume": null}, {"date": "2017-01-09", "close": 100.0, "volume": null}, {"date": "2017-01-10", "close": 100.0, "volume": null}, {"date": "2017-01-11", "close": 100.0, "volume": null}, {"date": "2017-01-12", "close": 100.0, "volume": 20.0}, {"date": "2017-01-13", "close": 100.0, "volume": 20.0}, {"date": "2017-01-17", "close": 100.0, "volume": null}, {"date": "2017-01-18", "close": 100.0, "volume": null}, {"date": "2017-01-19", "close": 100.0, "volume": null}, {"date": "2017-01-20", "close": 100.0, "volume": null}, {"date": "2017-01-23", "close": 120.0, "volume": null}, {"date": "2017-01-24", "close": 120.0, "volume": null}, {"date": "2017-01-25", "close": 120.0, "volume": null}, {"date": "2017-01-26", "close": 120.0, "volume": null}, {"date": "2017-01-27", "close": 120.0, "volume": null}, {"date": "2017-01-30", "close": 120.0, "volume": null}, {"date": "2017-01-31", "close": 120.0, "volume": null}, {"date": "2017-02-01", "close": 120.0, "volume": null}, {"date": "2017-02-02", "close": 120.0, "volume": null}, {"date": "2017-02-03", "close": 120.0, "volume": null}, {"date": "2017-02-06", "close": 100.0, "volume": 20.0}, {"date": "2017-02-07", "close": 100.0, "volume": null}, {"date": "2017-02-08", "close": 100.0, "volume": null}, {"date": "2017-02-09", "close": 100.0, "volume": 20.0}, {"date": "2017-02-10", "close": 100.0, "volume": null}, {"date": "2017-02-13", "close": 100.0, "volume": null}, {"date": "2017-02-14", "close": 100.0, "volume": null}, {"date": "2017-02-15", "close": 100.0, "volume": null}, {"date": "2017-02-16", "close": 100.0, "volume": null}, {"date": "2017-02-17", "close": 100.0, "volume": null}, {"date": "2017-02-21", "close": 100.0, "volume": null}, {"date": "2017-02-22", "close": 100.0, "volume": null}, {"date": "2017-02-23", "close": 100.0, "volume": null}, {"date": "2017-02-24", "close": 100.0, "volume": null}, {"date": "2017-02-27", "close": 100.0, "volume": null}, {"date": "2017-02-28", "close": 100.0, "volume": null}, {"date": "2017-03-01", "close": 100.0, "volume": null}, {"date": "2017-03-02", "close": 100.0, "volume": null}, {"date": "2017-03-03", "close": 100.0, "volume": null}, {"date": "2017-03-06", "close": 100.0, "volume": null}, {"date": "2017-03-07", "close": 100.0, "volume": null}, {"date": "2017-03-08", "close": 100.0, "volume": null}, {"date": "2017-03-09", "close": 100.0, "volume": null}, {"date": "2017-03-10", "close": 100.0, "volume": null}, {"date": "2017-03-13", "close": 100.0, "volume": null}, {"date": "2017-03-14", "close": 100.0, "volume": null}, {"date": "2017-03-15", "close": 100.0, "volume": null}, {"date": "2017-03-16", "close": 100.0, "volume": null}, {"date": "2017-03-17", "close": 100.0, "volume": null}, {"date": "2017-03-20", "close": 100.0, "volume": null}, {"date": "2017-03-21", "close": 100.0, "volume": null}, {"date": "2017-03-22", "close": 100.0, "volume": null}, {"date": "2017-03-23", "close": 100.0, "volume": null}, {"date": "2017-03-24", "close": 100.0, "volume": null}, {"date": "2017-03-27", "close": 100.0, "volume": null}, {"date": "2017-03-28", "close": 100.0, "volume": null}, {"date": "2017-03-29", "close": 100.0, "volume": null}, {"date": "2017-03-30", "close": 90.0, "volume": 10.0}, {"date": "2017-03-31", "close": 90.0, "volume": null}, {"date": "2017-04-03", "close": 90.0, "volume": null}, {"date": "2017-04-04", "close": 90.0, "volume": null}, {"date": "2017-04-05", "close": 90.0, "volume": null}, {"date": "2017-04-06", "close": 90.0, "volume": null}, {"date": "2017-04-07", "close": 90.0, "volume": null}, {"date": "2017-04-10", "close": 90.0, "volume": null}, {"date": "2017-04-11", "close": 90.0, "volume": null}, {"date": "2017-04-12", "close": 90.0, "volume": null}, {"date": "2017-04-13", "close": 90.0, "volume": null}, {"date": "2017-04-17", "close": 90.0, "volume": null}, {"date": "2017-04-18", "close": 90.0, "volume": null}, {"date": "2017-04-19", "close": 90.0, "volume": null}, {"date": "2017-04-20", "close": 90.0, "volume": null}, {"date": "2017-04-21", "close": 90.0, "volume": null}, {"date": "2017-04-24", "close": 90.0, "volume": null}, {"date": "2017-04-25", "close": 90.0, "volume": null}, {"date": "2017-04-26", "close": 90.0, "volume": null}, {"date": "2017-04-27", "close": 90.0, "volume": null}, {"date": "2017-04-28", "close": 90.0, "volume": null}, {"date": "2017-05-01", "close": 90.0, "volume": null}, {"date": "2017-05-02", "close": 90.0, "volume": null}, {"date": "2017-05-03", "close": 90.0, "volume": null}, {"date": "2017-05-04", "close": 90.0, "volume": null}, {"date": "2017-05-05", "close": 90.0, "volume": null}, {"date": "2017-05-08", "close": 90.0, "volume": null}, {"date": "2017-05-09", "close": 90.0, "volume": null}, {"date": "2017-05-10", "close": 90.0, "volume": null}, {"date": "2017-05-11", "close": 90.0, "volume": null}, {"date": "2017-05-12", "close": 90.0, "volume": null}, {"date": "2017-05-15", "close": 90.0, "volume": null}, {"date": "2017-05-16", "close": 90.0, "volume": null}, {"date": "2017-05-17", "close": 90.0, "volume": null}, {"date": "2017-05-18", "close": 90.0, "volume": null}, {"date": "2017-05-19", "close": 90.0, "volume": null}, {"date": "2017-05-22", "close": 90.0, "volume": null}, {"date": "2017-05-23", "close": 80.0, "volume": null}, {"date": "2017-05-24", "close": 80.0, "volume": null}, {"date": "2017-05-25", "close": 80.0, "volume": null}, {"date": "2017-05-26", "close": 80.0, "volume": null}, {"date": "2017-05-30", "close": 80.0, "volume": null}, {"date": "2017-05-31", "close": 80.0, "volume": null}, {"date": "2017-06-01", "close": 80.0, "volume": null}, {"date": "2017-06-02", "close": 80.0, "volume": null}, {"date": "2017-06-05", "close": 80.0, "volume": null}, {"date": "2017-06-06", "close": 80.0, "volume": null}, {"date": "2017-06-07", "close": 80.0, "volume": null}, {"date": "2017-06-08", "close": 80.0, "volume": null}, {"date": "2017-06-09", "close": 80.0, "volume": null}, {"date": "2017-06-12", "close": 80.0, "volume": null}, {"date": "2017-06-13", "close": 80.0, "volume": null}, {"date": "2017-06-14", "close": 80.0, "volume": null}, {"date": "2017-06-15", "close": 80.0, "volume": null}, {"date": "2017-06-16", "close": 80.0, "volume": null}, {"date": "2017-06-19", "close": 80.0, "volume": null}, {"date": "2017-06-20", "close": 80.0, "volume": null}, {"date": "2017-06-21", "close": 80.0, "volume": null}, {"date": "2017-06-22", "close": 80.0, "volume": null}, {"date": "2017-06-23", "close": 80.0, "volume": null}, {"date": "2017-06-26", "close": 80.0, "volume": null}, {"date": "2017-06-27", "close": 80.0, "volume": null}, {"date": "2017-06-28", "close": 80.0, "volume": null}, {"date": "2017-06-29", "close": 80.0, "volume": null}, {"date": "2017-06-30", "close": 80.0, "volume": null}, {"date": "2017-07-03", "close": 80.0, "volume": null}, {"date": "2017-07-05", "close": 80.0, "volume": null}, {"date": "2017-07-06", "close": 80.0, "volume": null}, {"date": "2017-07-07", "close": 80.0, "volume": null}, {"date": "2017-07-10", "close": 80.0, "volume": null}, {"date": "2017-07-11", "close": 80.0, "volume": null}, {"date": "2017-07-12", "close": 80.0, "volume": null}, {"date": "2017-07-13", "close": 80.0, "volume": null}, {"date": "2017-07-14", "close": 80.0, "volume": null}, {"date": "2017-07-17", "close": 80.0, "volume": null}, {"date": "2017-07-18", "close": 80.0, "volume": null}, {"date": "2017-07-19", "close": 80.0, "volume": null}, {"date": "2017-07-20", "close": 80.0, "volume": null}, {"date": "2017-07-21", "close": 80.0, "volume": null}, {"date": "2017-07-24", "close": 80.0, "volume": null}, {"date": "2017-07-25", "close": 80.0, "volume": null}, {"date": "2017-07-26", "close": 80.0, "volume": null}, {"date": "2017-07-27", "close": 80.0, "volume": null}, {"date": "2017-07-28", "close": 80.0, "volume": null}, {"date": "2017-07-31", "close": 80.0, "volume": null}, {"date": "2017-08-01", "close": 80.0, "volume": null}, {"date": "2017-08-02", "close": 80.0, "volume": null}, {"date": "2017-08-03", "close": 80.0, "volume": null}, {"date": "2017-08-04", "close": 80.0, "volume": null}, {"date": "2017-08-07", "close": 80.0, "volume": null}, {"date": "2017-08-08", "close": 80.0, "volume": null}, {"date": "2017-08-09", "close": 80.0, "volume": null}, {"date": "2017-08-10", "close": 80.0, "volume": null}, {"date": "2017-08-11", "close": 80.0, "volume": null}, {"date": "2017-08-14", "close": 80.0, "volume": null}, {"date": "2017-08-15", "close": 80.0, "volume": null}, {"date": "2017-08-16", "close": 80.0, "volume": null}, {"date": "2017-08-17", "close": 80.0, "volume": null}, {"date": "2017-08-18", "close": 80.0, "volume": null}, {"date": "2017-08-21", "close": 80.0, "volume": null}, {"date": "2017-08-22", "close": 80.0, "volume": null}, {"date": "2017-08-23", "close": 80.0, "volume": null}, {"date": "2017-08-24", "close": 80.0, "volume": null}, {"date": "2017-08-25", "close": 80.0, "volume": null}, {"date": "2017-08-28", "close": 80.0, "volume": null}, {"date": "2017-08-29", "close": 80.0, "volume": null}, {"date": "2017-08-30", "close": 80.0, "volume": null}, {"date": "2017-08-31", "close": 80.0, "volume": null}, {"date": "2017-09-01", "close": 80.0, "volume": null}, {"date": "2017-09-05", "close": 80.0, "volume": null}, {"date": "2017-09-06", "close": 80.0, "volume": null}, {"date": "2017-09-07", "close": 80.0, "volume": null}, {"date": "2017-09-08", "close": 80.0, "volume": null}, {"date": "2017-09-11", "close": 80.0, "volume": null}, {"date": "2017-09-12", "close": 80.0, "volume": null}, {"date": "2017-09-13", "close": 80.0, "volume": null}, {"date": "2017-09-14", "close": 80.0, "volume": null}, {"date": "2017-09-15", "close": 80.0, "volume": null}, {"date": "2017-09-18", "close": 80.0, "volume": null}, {"date": "2017-09-19", "close": 80.0, "volume": null}, {"date": "2017-09-20", "close": 80.0, "volume": null}, {"date": "2017-09-21", "close": 80.0, "volume": null}, {"date": "2017-09-22", "close": 80.0, "volume": null}, {"date": "2017-09-25", "close": 80.0, "volume": null}, {"date": "2017-09-26", "close": 80.0, "volume": null}, {"date": "2017-09-27", "close": 80.0, "volume": null}, {"date": "2017-09-28", "close": 80.0, "volume": null}, {"date": "2017-09-29", "close": 80.0, "volume": null}, {"date": "2017-10-02", "close": 80.0, "volume": null}, {"date": "2017-10-03", "close": 80.0, "volume": null}, {"date": "2017-10-04", "close": 80.0, "volume": null}, {"date": "2017-10-05", "close": 80.0, "volume": null}, {"date": "2017-10-06", "close": 80.0, "volume": null}, {"date": "2017-10-09", "close": 80.0, "volume": null}, {"date": "2017-10-10", "close": 80.0, "volume": null}, {"date": "2017-10-11", "close": 80.0, "volume": null}, {"date": "2017-10-12", "close": 80.0, "volume": null}, {"date": "2017-10-13", "close": 80.0, "volume": null}, {"date": "2017-10-16", "close": 80.0, "volume": null}, {"date": "2017-10-17", "close": 80.0, "volume": null}, {"date": "2017-10-18", "close": 80.0, "volume": null}, {"date": "2017-10-19", "close": 80.0, "volume": null}, {"date": "2017-10-20", "close": 80.0, "volume": null}, {"date": "2017-10-23", "close": 80.0, "volume": null}, {"date": "2017-10-24", "close": 80.0, "volume": null}, {"date": "2017-10-25", "close": 80.0, "volume": null}, {"date": "2017-10-26", "close": 80.0, "volume": null}, {"date": "2017-10-27", "close": 80.0, "volume": null}, {"date": "2017-10-30", "close": 80.0, "volume": null}, {"date": "2017-10-31", "close": 80.0, "volume": null}, {"date": "2017-11-01", "close": 80.0, "volume": null}, {"date": "2017-11-02", "close": 80.0, "volume": null}, {"date": "2017-11-03", "close": 80.0, "volume": null}, {"date": "2017-11-06", "close": 80.0, "volume": null}, {"date": "2017-11-07", "close": 80.0, "volume": null}, {"date": "2017-11-08", "close": 80.0, "volume": null}, {"date": "2017-11-09", "close": 80.0, "volume": null}, {"date": "2017-11-10", "close": 80.0, "volume": null}, {"date": "2017-11-13", "close": 80.0, "volume": null}, {"date": "2017-11-14", "close": 80.0, "volume": null}, {"date": "2017-11-15", "close": 80.0, "volume": null}, {"date": "2017-11-16", "close": 80.0, "volume": null}, {"date": "2017-11-17", "close": 80.0, "volume": null}, {"date": "2017-11-20", "close": 80.0, "volume": null}, {"date": "2017-11-21", "close": 80.0, "volume": null}, {"date": "2017-11-22", "close": 80.0, "volume": null}, {"date": "2017-11-24", "close": 80.0, "volume": null}, {"date": "2017-11-27", "close": 80.0, "volume": null}, {"date": "2017-11-28", "close": 80.0, "volume": null}, {"date": "2017-11-29", "close": 80.0, "volume": null}, {"date": "2017-11-30", "close": 80.0, "volume": null}, {"date": "2017-12-01", "close": 80.0, "volume": null}, {"date": "2017-12-04", "close": 80.0, "volume": null}, {"date": "2017-12-05", "close": 80.0, "volume": null}, {"date": "2017-12-06", "close": 80.0, "volume": null}, {"date": "2017-12-07", "close": 80.0, "volume": null}, {"date": "2017-12-08", "close": 80.0, "volume": null}, {"date": "2017-12-11", "close": 80.0, "volume": null}, {"date": "2017-12-12", "close": 80.0, "volume": null}, {"date": "2017-12-13", "close": 80.0, "volume": null}, {"date": "2017-12-14", "close": 110.0, "volume": 29.0}, {"date": "2017-12-15", "close": 130.0, "volume": 30.0}, {"date": "2017-12-18", "close": 90.0, "volume": 25.0}, {"date": "2017-12-19", "close": 80.0, "volume": 13.0}, {"date": "2017-12-20", "close": 80.0, "volume": null}, {"date": "2017-12-21", "close": 80.0, "volume": null}, {"date": "2017-12-22", "close": 80.0, "volume": null}, {"date": "2017-12-26", "close": 80.0, "volume": null}, {"date": "2017-12-27", "close": 80.0, "volume": null}, {"date": "2017-12-28", "close": 80.0, "volume": null}, {"date": "2017-12-29", "close": 80.0, "volume": null}, {"date": "2018-01-02", "close": 80.0, "volume": null}, {"date": "2018-01-03", "close": 80.0, "volume": null}, {"date": "2018-01-04", "close": 80.0, "volume": null}, {"date": "2018-01-05", "close": 80.0, "volume": null}, {"date": "2018-01-08", "close": 80.0, "volume": null}, {"date": "2018-01-09", "close": 80.0, "volume": null}, {"date": "2018-01-10", "close": 80.0, "volume": null}, {"date": "2018-01-11", "close": 80.0, "volume": null}, {"date": "2018-01-12", "close": 80.0, "volume": null}, {"date": "2018-01-16", "close": 80.0, "volume": null}, {"date": "2018-01-17", "close": 80.0, "volume": null}, {"date": "2018-01-18", "close": 80.0, "volume": null}, {"date": "2018-01-19", "close": 80.0, "volume": null}, {"date": "2018-01-22", "close": 80.0, "volume": null}, {"date": "2018-01-23", "close": 80.0, "volume": null}, {"date": "2018-01-24", "close": 80.0, "volume": null}, {"date": "2018-01-25", "close": 80.0, "volume": null}, {"date": "2018-01-26", "close": 80.0, "volume": null}, {"date": "2018-01-29", "close": 80.0, "volume": null}, {"date": "2018-01-30", "close": 70.0, "volume": null}, {"date": "2018-01-31", "close": 70.0, "volume": null}, {"date": "2018-02-01", "close": 70.0, "volume": null}, {"date": "2018-02-02", "close": 70.0, "volume": null}, {"date": "2018-02-05", "close": 70.0, "volume": null}, {"date": "2018-02-06", "close": 70.0, "volume": null}, {"date": "2018-02-07", "close": 70.0, "volume": null}, {"date": "2018-02-08", "close": 70.0, "volume": null}, {"date": "2018-02-09", "close": 70.0, "volume": null}, {"date": "2018-02-12", "close": 70.0, "volume": null}, {"date": "2018-02-13", "close": 70.0, "volume": null}, {"date": "2018-02-14", "close": 70.0, "volume": null}, {"date": "2018-02-15", "close": 70.0, "volume": null}, {"date": "2018-02-16", "close": 70.0, "volume": null}, {"date": "2018-02-20", "close": 70.0, "volume": null}, {"date": "2018-02-21", "close": 70.0, "volume": null}, {"date": "2018-02-22", "close": 70.0, "volume": null}, {"date": "2018-02-23", "close": 70.0, "volume": null}, {"date": "2018-02-26", "close": 70.0, "volume": null}, {"date": "2018-02-27", "close": 70.0, "volume": null}, {"date": "2018-02-28", "close": 70.0, "volume": null}, {"date": "2018-03-01", "close": 70.0, "volume": null}, {"date": "2018-03-02", "close": 70.0, "volume": null}, {"date": "2018-03-05", "close": 70.0, "volume": null}, {"date": "2018-03-06", "close": 70.0, "volume": null}, {"date": "2018-03-07", "close": 70.0, "volume": null}, {"date": "2018-03-08", "close": 70.0, "volume": null}, {"date": "2018-03-09", "close": 70.0, "volume": null}, {"date": "2018-03-12", "close": 70.0, "volume": null}, {"date": "2018-03-13", "close": 70.0, "volume": null}, {"date": "2018-03-14", "close": 70.0, "volume": null}, {"date": "2018-03-15", "close": 70.0, "volume": null}, {"date": "2018-03-16", "close": 70.0, "volume": null}, {"date": "2018-03-19", "close": 70.0, "volume": null}, {"date": "2018-03-20", "close": 70.0, "volume": null}, {"date": "2018-03-21", "close": 70.0, "volume": null}, {"date": "2018-03-22", "close": 70.0, "volume": null}, {"date": "2018-03-23", "close": 70.0, "volume": null}, {"date": "2018-03-26", "close": 70.0, "volume": null}, {"date": "2018-03-27", "close": 70.0, "volume": null}, {"date": "2018-03-28", "close": 70.0, "volume": null}, {"date": "2018-03-29", "close": 70.0, "volume": null}, {"date": "2018-04-02", "close": 70.0, "volume": null}, {"date": "2018-04-03", "close": 70.0, "volume": null}, {"date": "2018-04-04", "close": 70.0, "volume": null}, {"date": "2018-04-05", "close": 70.0, "volume": null}, {"date": "2018-04-06", "close": 70.0, "volume": null}, {"date": "2018-04-09", "close": 70.0, "volume": null}, {"date": "2018-04-10", "close": 70.0, "volume": null}, {"date": "2018-04-11", "close": 70.0, "volume": null}, {"date": "2018-04-12", "close": 70.0, "volume": null}, {"date": "2018-04-13", "close": 70.0, "volume": null}, {"date": "2018-04-16", "close": 70.0, "volume": null}, {"date": "2018-04-17", "close": 70.0, "volume": null}, {"date": "2018-04-18", "close": 70.0, "volume": null}, {"date": "2018-04-19", "close": 70.0, "volume": null}, {"date": "2018-04-20", "close": 70.0, "volume": null}, {"date": "2018-04-23", "close": 70.0, "volume": null}, {"date": "2018-04-24", "close": 70.0, "volume": null}, {"date": "2018-04-25", "close": 70.0, "volume": null}, {"date": "2018-04-26", "close": 70.0, "volume": null}, {"date": "2018-04-27", "close": 70.0, "volume": null}, {"date": "2018-04-30", "close": 70.0, "volume": null}, {"date": "2018-05-01", "close": 70.0, "volume": null}, {"date": "2018-05-02", "close": 70.0, "volume": null}, {"date": "2018-05-03", "close": 70.0, "volume": null}, {"date": "2018-05-04", "close": 70.0, "volume": null}, {"date": "2018-05-07", "close": 70.0, "volume": null}, {"date": "2018-05-08", "close": 70.0, "volume": null}, {"date": "2018-05-09", "close": 70.0, "volume": null}, {"date": "2018-05-10", "close": 70.0, "volume": null}, {"date": "2018-05-11", "close": 70.0, "volume": null}, {"date": "2018-05-14", "close": 70.0, "volume": null}, {"date": "2018-05-15", "close": 70.0, "volume": null}, {"date": "2018-05-16", "close": 70.0, "volume": null}, {"date": "2018-05-17", "close": 70.0, "volume": null}, {"date": "2018-05-18", "close": 70.0, "volume": null}, {"date": "2018-05-21", "close": 70.0, "volume": null}, {"date": "2018-05-22", "close": 70.0, "volume": null}, {"date": "2018-05-23", "close": 70.0, "volume": null}, {"date": "2018-05-24", "close": 70.0, "volume": null}, {"date": "2018-05-25", "close": 70.0, "volume": 3.0}, {"date": "2018-05-29", "close": 70.0, "volume": null}, {"date": "2018-05-30", "close": 70.0, "volume": null}, {"date": "2018-05-31", "close": 70.0, "volume": null}, {"date": "2018-06-01", "close": 70.0, "volume": null}, {"date": "2018-06-04", "close": 70.0, "volume": null}, {"date": "2018-06-05", "close": 70.0, "volume": null}, {"date": "2018-06-06", "close": 70.0, "volume": null}, {"date": "2018-06-07", "close": 70.0, "volume": null}, {"date": "2018-06-08", "close": 70.0, "volume": null}, {"date": "2018-06-11", "close": 70.0, "volume": null}, {"date": "2018-06-12", "close": 70.0, "volume": null}, {"date": "2018-06-13", "close": 70.0, "volume": null}, {"date": "2018-06-14", "close": 70.0, "volume": null}, {"date": "2018-06-15", "close": 70.0, "volume": null}, {"date": "2018-06-18", "close": 70.0, "volume": null}, {"date": "2018-06-19", "close": 70.0, "volume": null}, {"date": "2018-06-20", "close": 40.0, "volume": 53.0}, {"date": "2018-06-21", "close": 40.0, "volume": null}, {"date": "2018-06-22", "close": 40.0, "volume": null}, {"date": "2018-06-25", "close": 40.0, "volume": null}, {"date": "2018-06-26", "close": 40.0, "volume": null}, {"date": "2018-06-27", "close": 40.0, "volume": null}, {"date": "2018-06-28", "close": 40.0, "volume": null}, {"date": "2018-06-29", "close": 40.0, "volume": null}, {"date": "2018-07-02", "close": 40.0, "volume": null}, {"date": "2018-07-03", "close": 40.0, "volume": null}, {"date": "2018-07-05", "close": 40.0, "volume": null}, {"date": "2018-07-06", "close": 40.0, "volume": null}, {"date": "2018-07-09", "close": 40.0, "volume": null}, {"date": "2018-07-10", "close": 40.0, "volume": null}, {"date": "2018-07-11", "close": 40.0, "volume": null}, {"date": "2018-07-12", "close": 40.0, "volume": null}, {"date": "2018-07-13", "close": 40.0, "volume": null}, {"date": "2018-07-16", "close": 40.0, "volume": null}, {"date": "2018-07-17", "close": 40.0, "volume": null}, {"date": "2018-07-18", "close": 40.0, "volume": null}, {"date": "2018-07-19", "close": 40.0, "volume": null}, {"date": "2018-07-20", "close": 40.0, "volume": null}, {"date": "2018-07-23", "close": 40.0, "volume": null}, {"date": "2018-07-24", "close": 40.0, "volume": null}, {"date": "2018-07-25", "close": 40.0, "volume": null}, {"date": "2018-07-26", "close": 40.0, "volume": null}, {"date": "2018-07-27", "close": 40.0, "volume": null}, {"date": "2018-07-30", "close": 40.0, "volume": null}, {"date": "2018-07-31", "close": 40.0, "volume": null}, {"date": "2018-08-01", "close": 40.0, "volume": null}, {"date": "2018-08-02", "close": 50.0, "volume": 10.0}, {"date": "2018-08-03", "close": 60.0, "volume": 10.0}, {"date": "2018-08-06", "close": 60.0, "volume": null}, {"date": "2018-08-07", "close": 60.0, "volume": null}, {"date": "2018-08-08", "close": 60.0, "volume": null}, {"date": "2018-08-09", "close": 60.0, "volume": null}, {"date": "2018-08-10", "close": 60.0, "volume": null}, {"date": "2018-08-13", "close": 60.0, "volume": null}, {"date": "2018-08-14", "close": 60.0, "volume": null}, {"date": "2018-08-15", "close": 60.0, "volume": null}, {"date": "2018-08-16", "close": 60.0, "volume": null}, {"date": "2018-08-17", "close": 60.0, "volume": null}, {"date": "2018-08-20", "close": 60.0, "volume": null}, {"date": "2018-08-21", "close": 60.0, "volume": null}, {"date": "2018-08-22", "close": 60.0, "volume": null}, {"date": "2018-08-23", "close": 60.0, "volume": null}, {"date": "2018-08-24", "close": 60.0, "volume": null}, {"date": "2018-08-27", "close": 60.0, "volume": null}, {"date": "2018-08-28", "close": 60.0, "volume": null}, {"date": "2018-08-29", "close": 60.0, "volume": null}, {"date": "2018-08-30", "close": 60.0, "volume": null}, {"date": "2018-08-31", "close": 60.0, "volume": null}, {"date": "2018-09-04", "close": 60.0, "volume": null}, {"date": "2018-09-05", "close": 60.0, "volume": null}, {"date": "2018-09-06", "close": 60.0, "volume": null}, {"date": "2018-09-07", "close": 60.0, "volume": null}, {"date": "2018-09-10", "close": 60.0, "volume": null}, {"date": "2018-09-11", "close": 60.0, "volume": null}, {"date": "2018-09-12", "close": 60.0, "volume": null}, {"date": "2018-09-13", "close": 60.0, "volume": null}, {"date": "2018-09-14", "close": 60.0, "volume": null}, {"date": "2018-09-17", "close": 60.0, "volume": null}, {"date": "2018-09-18", "close": 60.0, "volume": null}, {"date": "2018-09-19", "close": 60.0, "volume": null}, {"date": "2018-09-20", "close": 60.0, "volume": null}, {"date": "2018-09-21", "close": 60.0, "volume": null}, {"date": "2018-09-24", "close": 60.0, "volume": null}, {"date": "2018-09-25", "close": 60.0, "volume": null}, {"date": "2018-09-26", "close": 60.0, "volume": null}, {"date": "2018-09-27", "close": 60.0, "volume": null}, {"date": "2018-09-28", "close": 60.0, "volume": null}, {"date": "2018-10-01", "close": 60.0, "volume": null}, {"date": "2018-10-02", "close": 60.0, "volume": null}, {"date": "2018-10-03", "close": 60.0, "volume": null}, {"date": "2018-10-04", "close": 60.0, "volume": null}, {"date": "2018-10-05", "close": 60.0, "volume": null}, {"date": "2018-10-08", "close": 60.0, "volume": null}, {"date": "2018-10-09", "close": 60.0, "volume": null}, {"date": "2018-10-10", "close": 60.0, "volume": null}, {"date": "2018-10-11", "close": 60.0, "volume": null}, {"date": "2018-10-12", "close": 60.0, "volume": null}, {"date": "2018-10-15", "close": 60.0, "volume": null}, {"date": "2018-10-16", "close": 60.0, "volume": null}, {"date": "2018-10-17", "close": 60.0, "volume": null}, {"date": "2018-10-18", "close": 60.0, "volume": null}, {"date": "2018-10-19", "close": 60.0, "volume": null}, {"date": "2018-10-22", "close": 60.0, "volume": null}, {"date": "2018-10-23", "close": 60.0, "volume": null}, {"date": "2018-10-24", "close": 60.0, "volume": null}, {"date": "2018-10-25", "close": 60.0, "volume": null}, {"date": "2018-10-26", "close": 60.0, "volume": null}, {"date": "2018-10-29", "close": 60.0, "volume": null}, {"date": "2018-10-30", "close": 60.0, "volume": null}, {"date": "2018-10-31", "close": 60.0, "volume": null}, {"date": "2018-11-01", "close": 60.0, "volume": null}, {"date": "2018-11-02", "close": 60.0, "volume": null}, {"date": "2018-11-05", "close": 60.0, "volume": null}, {"date": "2018-11-06", "close": 60.0, "volume": null}, {"date": "2018-11-07", "close": 60.0, "volume": null}, {"date": "2018-11-08", "close": 60.0, "volume": null}, {"date": "2018-11-09", "close": 60.0, "volume": null}, {"date": "2018-11-12", "close": 60.0, "volume": null}, {"date": "2018-11-13", "close": 60.0, "volume": null}, {"date": "2018-11-14", "close": 60.0, "volume": null}, {"date": "2018-11-15", "close": 60.0, "volume": null}, {"date": "2018-11-16", "close": 60.0, "volume": null}, {"date": "2018-11-19", "close": 60.0, "volume": null}, {"date": "2018-11-20", "close": 60.0, "volume": null}, {"date": "2018-11-21", "close": 60.0, "volume": null}, {"date": "2018-11-23", "close": 60.0, "volume": null}, {"date": "2018-11-26", "close": 60.0, "volume": null}, {"date": "2018-11-27", "close": 60.0, "volume": null}, {"date": "2018-11-28", "close": 60.0, "volume": null}, {"date": "2018-11-29", "close": 60.0, "volume": null}, {"date": "2018-11-30", "close": 60.0, "volume": null}, {"date": "2018-12-03", "close": 60.0, "volume": null}, {"date": "2018-12-04", "close": 60.0, "volume": null}, {"date": "2018-12-06", "close": 60.0, "volume": null}, {"date": "2018-12-07", "close": 60.0, "volume": null}, {"date": "2018-12-10", "close": 60.0, "volume": null}, {"date": "2018-12-11", "close": 60.0, "volume": null}, {"date": "2018-12-12", "close": 60.0, "volume": null}, {"date": "2018-12-13", "close": 60.0, "volume": null}, {"date": "2018-12-14", "close": 60.0, "volume": null}, {"date": "2018-12-17", "close": 60.0, "volume": null}, {"date": "2018-12-18", "close": 60.0, "volume": null}, {"date": "2018-12-19", "close": 60.0, "volume": null}, {"date": "2018-12-20", "close": 60.0, "volume": null}, {"date": "2018-12-21", "close": 60.0, "volume": null}, {"date": "2018-12-24", "close": 60.0, "volume": null}, {"date": "2018-12-26", "close": 60.0, "volume": null}, {"date": "2018-12-27", "close": 60.0, "volume": null}, {"date": "2018-12-28", "close": 60.0, "volume": null}, {"date": "2018-12-31", "close": 60.0, "volume": null}, {"date": "2019-01-02", "close": 60.0, "volume": null}, {"date": "2019-01-03", "close": 60.0, "volume": null}, {"date": "2019-01-04", "close": 60.0, "volume": null}, {"date": "2019-01-07", "close": 60.0, "volume": null}, {"date": "2019-01-08", "close": 60.0, "volume": null}, {"date": "2019-01-09", "close": 60.0, "volume": null}, {"date": "2019-01-10", "close": 60.0, "volume": null}, {"date": "2019-01-11", "close": 60.0, "volume": null}, {"date": "2019-01-14", "close": 60.0, "volume": null}, {"date": "2019-01-15", "close": 60.0, "volume": null}, {"date": "2019-01-16", "close": 60.0, "volume": null}, {"date": "2019-01-17", "close": 60.0, "volume": null}, {"date": "2019-01-18", "close": 60.0, "volume": null}, {"date": "2019-01-22", "close": 60.0, "volume": null}, {"date": "2019-01-23", "close": 60.0, "volume": null}, {"date": "2019-01-24", "close": 60.0, "volume": null}, {"date": "2019-01-25", "close": 60.0, "volume": null}, {"date": "2019-01-28", "close": 60.0, "volume": null}, {"date": "2019-01-29", "close": 60.0, "volume": null}, {"date": "2019-01-30", "close": 60.0, "volume": null}, {"date": "2019-01-31", "close": 60.0, "volume": null}, {"date": "2019-02-01", "close": 60.0, "volume": null}, {"date": "2019-02-04", "close": 60.0, "volume": null}, {"date": "2019-02-05", "close": 60.0, "volume": null}, {"date": "2019-02-06", "close": 60.0, "volume": null}, {"date": "2019-02-07", "close": 60.0, "volume": null}, {"date": "2019-02-08", "close": 60.0, "volume": null}, {"date": "2019-02-11", "close": 60.0, "volume": null}, {"date": "2019-02-12", "close": 60.0, "volume": null}, {"date": "2019-02-13", "close": 60.0, "volume": null}, {"date": "2019-02-14", "close": 60.0, "volume": null}, {"date": "2019-02-15", "close": 60.0, "volume": null}, {"date": "2019-02-19", "close": 60.0, "volume": null}, {"date": "2019-02-20", "close": 60.0, "volume": null}, {"date": "2019-02-21", "close": 60.0, "volume": null}, {"date": "2019-02-22", "close": 60.0, "volume": 2.0}, {"date": "2019-02-25", "close": 60.0, "volume": null}, {"date": "2019-02-26", "close": 60.0, "volume": null}, {"date": "2019-02-27", "close": 60.0, "volume": null}, {"date": "2019-02-28", "close": 60.0, "volume": null}, {"date": "2019-03-01", "close": 60.0, "volume": null}, {"date": "2019-03-04", "close": 60.0, "volume": null}, {"date": "2019-03-05", "close": 60.0, "volume": null}, {"date": "2019-03-06", "close": 60.0, "volume": null}, {"date": "2019-03-07", "close": 60.0, "volume": null}, {"date": "2019-03-08", "close": 60.0, "volume": null}, {"date": "2019-03-11", "close": 60.0, "volume": null}, {"date": "2019-03-12", "close": 60.0, "volume": null}, {"date": "2019-03-13", "close": 60.0, "volume": null}, {"date": "2019-03-14", "close": 60.0, "volume": null}, {"date": "2019-03-15", "close": 60.0, "volume": null}, {"date": "2019-03-18", "close": 60.0, "volume": null}, {"date": "2019-03-19", "close": 60.0, "volume": null}, {"date": "2019-03-20", "close": 60.0, "volume": null}, {"date": "2019-03-21", "close": 60.0, "volume": null}, {"date": "2019-03-22", "close": 60.0, "volume": 15.0}, {"date": "2019-03-25", "close": 60.0, "volume": null}, {"date": "2019-03-26", "close": 60.0, "volume": null}, {"date": "2019-03-27", "close": 60.0, "volume": null}, {"date": "2019-03-28", "close": 60.0, "volume": null}, {"date": "2019-03-29", "close": 60.0, "volume": null}, {"date": "2019-04-01", "close": 60.0, "volume": null}, {"date": "2019-04-02", "close": 60.0, "volume": null}, {"date": "2019-04-03", "close": 60.0, "volume": null}, {"date": "2019-04-04", "close": 60.0, "volume": null}, {"date": "2019-04-05", "close": 60.0, "volume": 10.0}, {"date": "2019-04-08", "close": 60.0, "volume": null}, {"date": "2019-04-09", "close": 60.0, "volume": null}, {"date": "2019-04-10", "close": 60.0, "volume": null}, {"date": "2019-04-11", "close": 60.0, "volume": null}, {"date": "2019-04-12", "close": 60.0, "volume": null}, {"date": "2019-04-15", "close": 60.0, "volume": null}, {"date": "2019-04-16", "close": 60.0, "volume": null}, {"date": "2019-04-17", "close": 60.0, "volume": null}, {"date": "2019-04-18", "close": 80.0, "volume": 10.0}, {"date": "2019-04-22", "close": 100.0, "volume": 10.0}, {"date": "2019-04-23", "close": 100.0, "volume": null}, {"date": "2019-04-24", "close": 100.0, "volume": null}, {"date": "2019-04-25", "close": 100.0, "volume": null}, {"date": "2019-04-26", "close": 100.0, "volume": null}, {"date": "2019-04-29", "close": 100.0, "volume": null}, {"date": "2019-04-30", "close": 100.0, "volume": null}, {"date": "2019-05-01", "close": 100.0, "volume": null}, {"date": "2019-05-02", "close": 100.0, "volume": null}, {"date": "2019-05-03", "close": 100.0, "volume": null}, {"date": "2019-05-06", "close": 100.0, "volume": null}, {"date": "2019-05-07", "close": 100.0, "volume": null}, {"date": "2019-05-08", "close": 100.0, "volume": null}, {"date": "2019-05-09", "close": 100.0, "volume": null}, {"date": "2019-05-10", "close": 100.0, "volume": null}, {"date": "2019-05-13", "close": 100.0, "volume": null}, {"date": "2019-05-14", "close": 100.0, "volume": null}, {"date": "2019-05-15", "close": 100.0, "volume": null}, {"date": "2019-05-16", "close": 100.0, "volume": null}, {"date": "2019-05-17", "close": 100.0, "volume": null}, {"date": "2019-05-20", "close": 120.0, "volume": 15.0}, {"date": "2019-05-21", "close": 120.0, "volume": null}, {"date": "2019-05-22", "close": 120.0, "volume": null}, {"date": "2019-05-23", "close": 120.0, "volume": null}, {"date": "2019-05-24", "close": 120.0, "volume": null}, {"date": "2019-05-28", "close": 120.0, "volume": null}, {"date": "2019-05-29", "close": 120.0, "volume": null}, {"date": "2019-05-30", "close": 120.0, "volume": null}, {"date": "2019-05-31", "close": 120.0, "volume": null}, {"date": "2019-06-03", "close": 120.0, "volume": null}, {"date": "2019-06-04", "close": 120.0, "volume": null}, {"date": "2019-06-05", "close": 120.0, "volume": null}, {"date": "2019-06-06", "close": 150.0, "volume": 6.0}, {"date": "2019-06-07", "close": 250.0, "volume": 1.0}, {"date": "2019-06-10", "close": 250.0, "volume": null}, {"date": "2019-06-11", "close": 250.0, "volume": null}, {"date": "2019-06-12", "close": 250.0, "volume": null}, {"date": "2019-06-13", "close": 250.0, "volume": null}, {"date": "2019-06-14", "close": 250.0, "volume": null}, {"date": "2019-06-17", "close": 250.0, "volume": null}, {"date": "2019-06-18", "close": 250.0, "volume": null}, {"date": "2019-06-19", "close": 250.0, "volume": null}, {"date": "2019-06-20", "close": 250.0, "volume": null}, {"date": "2019-06-21", "close": 250.0, "volume": null}, {"date": "2019-06-24", "close": 250.0, "volume": null}, {"date": "2019-06-25", "close": 250.0, "volume": null}, {"date": "2019-06-26", "close": 80.0, "volume": 11.0}, {"date": "2019-06-27", "close": 80.0, "volume": null}, {"date": "2019-06-28", "close": 80.0, "volume": null}, {"date": "2019-07-01", "close": 80.0, "volume": null}, {"date": "2019-07-02", "close": 80.0, "volume": null}, {"date": "2019-07-03", "close": 80.0, "volume": null}, {"date": "2019-07-05", "close": 80.0, "volume": null}, {"date": "2019-07-08", "close": 80.0, "volume": null}, {"date": "2019-07-09", "close": 80.0, "volume": null}, {"date": "2019-07-10", "close": 80.0, "volume": null}, {"date": "2019-07-11", "close": 80.0, "volume": null}, {"date": "2019-07-12", "close": 80.0, "volume": null}, {"date": "2019-07-15", "close": 80.0, "volume": null}, {"date": "2019-07-16", "close": 80.0, "volume": null}, {"date": "2019-07-17", "close": 80.0, "volume": null}, {"date": "2019-07-18", "close": 80.0, "volume": null}, {"date": "2019-07-19", "close": 80.0, "volume": null}, {"date": "2019-07-22", "close": 80.0, "volume": null}, {"date": "2019-07-23", "close": 80.0, "volume": null}, {"date": "2019-07-24", "close": 80.0, "volume": null}, {"date": "2019-07-25", "close": 80.0, "volume": null}, {"date": "2019-07-26", "close": 80.0, "volume": null}, {"date": "2019-07-29", "close": 80.0, "volume": null}, {"date": "2019-07-30", "close": 80.0, "volume": null}, {"date": "2019-07-31", "close": 80.0, "volume": null}, {"date": "2019-08-01", "close": 80.0, "volume": null}, {"date": "2019-08-02", "close": 80.0, "volume": null}, {"date": "2019-08-05", "close": 80.0, "volume": null}, {"date": "2019-08-06", "close": 50.0, "volume": 3.0}, {"date": "2019-08-07", "close": 50.0, "volume": null}, {"date": "2019-08-08", "close": 50.0, "volume": null}, {"date": "2019-08-09", "close": 50.0, "volume": null}, {"date": "2019-08-12", "close": 50.0, "volume": null}, {"date": "2019-08-13", "close": 50.0, "volume": null}, {"date": "2019-08-14", "close": 50.0, "volume": null}, {"date": "2019-08-15", "close": 50.0, "volume": null}, {"date": "2019-08-16", "close": 50.0, "volume": null}, {"date": "2019-08-19", "close": 50.0, "volume": null}, {"date": "2019-08-20", "close": 50.0, "volume": null}, {"date": "2019-08-21", "close": 50.0, "volume": null}, {"date": "2019-08-22", "close": 50.0, "volume": null}, {"date": "2019-08-23", "close": 50.0, "volume": null}, {"date": "2019-08-26", "close": 50.0, "volume": null}, {"date": "2019-08-27", "close": 50.0, "volume": null}, {"date": "2019-08-28", "close": 50.0, "volume": null}, {"date": "2019-08-29", "close": 50.0, "volume": null}, {"date": "2019-08-30", "close": 50.0, "volume": null}, {"date": "2019-09-03", "close": 50.0, "volume": null}, {"date": "2019-09-04", "close": 50.0, "volume": null}, {"date": "2019-09-05", "close": 50.0, "volume": null}, {"date": "2019-09-06", "close": 50.0, "volume": null}, {"date": "2019-09-09", "close": 50.0, "volume": null}, {"date": "2019-09-10", "close": 50.0, "volume": null}, {"date": "2019-09-11", "close": 50.0, "volume": null}, {"date": "2019-09-12", "close": 50.0, "volume": null}, {"date": "2019-09-13", "close": 50.0, "volume": null}, {"date": "2019-09-16", "close": 50.0, "volume": null}, {"date": "2019-09-17", "close": 50.0, "volume": null}, {"date": "2019-09-18", "close": 50.0, "volume": null}, {"date": "2019-09-19", "close": 50.0, "volume": null}, {"date": "2019-09-20", "close": 50.0, "volume": null}, {"date": "2019-09-23", "close": 50.0, "volume": null}, {"date": "2019-09-24", "close": 50.0, "volume": null}, {"date": "2019-09-25", "close": 55.0, "volume": 12.0}, {"date": "2019-09-26", "close": 55.0, "volume": null}, {"date": "2019-09-27", "close": 55.0, "volume": null}, {"date": "2019-09-30", "close": 55.0, "volume": null}, {"date": "2019-10-01", "close": 55.0, "volume": null}, {"date": "2019-10-02", "close": 55.0, "volume": null}, {"date": "2019-10-03", "close": 55.0, "volume": null}, {"date": "2019-10-04", "close": 55.0, "volume": null}, {"date": "2019-10-07", "close": 90.0, "volume": null}, {"date": "2019-10-08", "close": 90.0, "volume": null}, {"date": "2019-10-09", "close": 90.0, "volume": null}, {"date": "2019-10-10", "close": 90.0, "volume": null}, {"date": "2019-10-11", "close": 90.0, "volume": null}, {"date": "2019-10-14", "close": 90.0, "volume": null}, {"date": "2019-10-15", "close": 90.0, "volume": null}, {"date": "2019-10-16", "close": 90.0, "volume": null}, {"date": "2019-10-17", "close": 90.0, "volume": null}, {"date": "2019-10-18", "close": 100.0, "volume": 3.0}, {"date": "2019-10-21", "close": 100.0, "volume": null}, {"date": "2019-10-22", "close": 100.0, "volume": null}, {"date": "2019-10-23", "close": 100.0, "volume": null}, {"date": "2019-10-24", "close": 100.0, "volume": null}, {"date": "2019-10-25", "close": 100.0, "volume": null}, {"date": "2019-10-28", "close": 120.0, "volume": 1.0}, {"date": "2019-10-29", "close": 120.0, "volume": null}, {"date": "2019-10-30", "close": 85.6, "volume": 5.0}, {"date": "2019-10-31", "close": 85.6, "volume": null}, {"date": "2019-11-01", "close": 85.6, "volume": null}, {"date": "2019-11-04", "close": 85.6, "volume": null}, {"date": "2019-11-05", "close": 85.6, "volume": null}, {"date": "2019-11-06", "close": 85.6, "volume": null}, {"date": "2019-11-07", "close": 85.6, "volume": null}, {"date": "2019-11-08", "close": 85.6, "volume": null}, {"date": "2019-11-11", "close": 85.6, "volume": null}, {"date": "2019-11-12", "close": 85.6, "volume": null}, {"date": "2019-11-13", "close": 85.6, "volume": null}, {"date": "2019-11-14", "close": 85.6, "volume": null}, {"date": "2019-11-15", "close": 85.6, "volume": null}, {"date": "2019-11-18", "close": 85.6, "volume": null}, {"date": "2019-11-19", "close": 45.0, "volume": 15.0}, {"date": "2019-11-20", "close": 45.0, "volume": null}, {"date": "2019-11-21", "close": 45.0, "volume": null}, {"date": "2019-11-22", "close": 45.0, "volume": null}, {"date": "2019-11-25", "close": 45.0, "volume": null}, {"date": "2019-11-26", "close": 45.0, "volume": null}, {"date": "2019-11-27", "close": 45.0, "volume": null}, {"date": "2019-11-29", "close": 45.0, "volume": null}, {"date": "2019-12-02", "close": 45.0, "volume": null}, {"date": "2019-12-03", "close": 45.0, "volume": null}, {"date": "2019-12-04", "close": 45.0, "volume": null}, {"date": "2019-12-05", "close": 45.0, "volume": null}, {"date": "2019-12-06", "close": 45.0, "volume": null}, {"date": "2019-12-09", "close": 45.0, "volume": null}, {"date": "2019-12-10", "close": 45.0, "volume": null}, {"date": "2019-12-11", "close": 45.0, "volume": null}, {"date": "2019-12-12", "close": 45.0, "volume": null}, {"date": "2019-12-13", "close": 45.0, "volume": null}, {"date": "2019-12-16", "close": 45.0, "volume": null}, {"date": "2019-12-17", "close": 45.0, "volume": null}, {"date": "2019-12-18", "close": 45.0, "volume": null}, {"date": "2019-12-19", "close": 45.0, "volume": null}, {"date": "2019-12-20", "close": 45.0, "volume": null}, {"date": "2019-12-23", "close": 45.0, "volume": null}, {"date": "2019-12-24", "close": 45.0, "volume": null}, {"date": "2019-12-26", "close": 45.0, "volume": null}, {"date": "2019-12-27", "close": 45.0, "volume": null}, {"date": "2019-12-30", "close": 45.0, "volume": null}, {"date": "2019-12-31", "close": 45.0, "volume": null}, {"date": "2020-01-02", "close": 45.0, "volume": null}, {"date": "2020-01-03", "close": 45.0, "volume": null}, {"date": "2020-01-06", "close": 45.0, "volume": null}, {"date": "2020-01-07", "close": 20.0, "volume": 29.0}, {"date": "2020-01-08", "close": 20.0, "volume": null}, {"date": "2020-01-09", "close": 20.0, "volume": null}, {"date": "2020-01-10", "close": 20.0, "volume": null}, {"date": "2020-01-13", "close": 20.0, "volume": null}, {"date": "2020-01-14", "close": 20.0, "volume": null}, {"date": "2020-01-15", "close": 20.0, "volume": null}, {"date": "2020-01-16", "close": 42.0, "volume": 19.0}, {"date": "2020-01-17", "close": 42.0, "volume": null}, {"date": "2020-01-21", "close": 60.0, "volume": 19.0}, {"date": "2020-01-22", "close": 150.0, "volume": 27.0}, {"date": "2020-01-23", "close": 155.0, "volume": 296.0}, {"date": "2020-01-24", "close": 132.2, "volume": 66.0}, {"date": "2020-01-27", "close": 200.0, "volume": 8.0}, {"date": "2020-01-28", "close": 200.0, "volume": null}, {"date": "2020-01-29", "close": 198.0, "volume": null}, {"date": "2020-01-30", "close": 115.1, "volume": 5.0}, {"date": "2020-01-31", "close": 115.1, "volume": null}, {"date": "2020-02-03", "close": 115.1, "volume": null}, {"date": "2020-02-04", "close": 115.1, "volume": null}, {"date": "2020-02-05", "close": 115.1, "volume": null}, {"date": "2020-02-06", "close": 115.1, "volume": null}, {"date": "2020-02-07", "close": 115.1, "volume": null}, {"date": "2020-02-10", "close": 115.1, "volume": null}, {"date": "2020-02-11", "close": 115.1, "volume": null}, {"date": "2020-02-12", "close": 115.1, "volume": null}, {"date": "2020-02-13", "close": 115.1, "volume": null}, {"date": "2020-02-14", "close": 115.1, "volume": null}, {"date": "2020-02-18", "close": 115.1, "volume": null}, {"date": "2020-02-19", "close": 115.1, "volume": null}, {"date": "2020-02-20", "close": 115.1, "volume": null}, {"date": "2020-02-21", "close": 115.1, "volume": null}, {"date": "2020-02-24", "close": 115.1, "volume": null}, {"date": "2020-02-25", "close": 115.1, "volume": null}, {"date": "2020-02-26", "close": 115.1, "volume": null}, {"date": "2020-02-27", "close": 115.1, "volume": null}, {"date": "2020-02-28", "close": 115.1, "volume": null}, {"date": "2020-03-02", "close": 115.1, "volume": null}, {"date": "2020-03-03", "close": 130.0, "volume": 15.0}, {"date": "2020-03-04", "close": 130.0, "volume": null}, {"date": "2020-03-05", "close": 130.0, "volume": null}, {"date": "2020-03-06", "close": 115.0, "volume": 4.0}, {"date": "2020-03-09", "close": 100.0, "volume": 2.0}, {"date": "2020-03-10", "close": 100.0, "volume": null}, {"date": "2020-03-11", "close": 100.0, "volume": null}, {"date": "2020-03-12", "close": 100.0, "volume": null}, {"date": "2020-03-13", "close": 100.0, "volume": null}, {"date": "2020-03-16", "close": 100.0, "volume": null}, {"date": "2020-03-17", "close": 100.0, "volume": null}, {"date": "2020-03-18", "close": 100.0, "volume": null}, {"date": "2020-03-19", "close": 100.0, "volume": null}, {"date": "2020-03-20", "close": 100.0, "volume": null}, {"date": "2020-03-23", "close": 100.0, "volume": null}, {"date": "2020-03-24", "close": 100.0, "volume": null}, {"date": "2020-03-25", "close": 100.0, "volume": null}, {"date": "2020-03-26", "close": 100.0, "volume": null}, {"date": "2020-03-27", "close": 100.0, "volume": null}, {"date": "2020-03-30", "close": 100.0, "volume": null}, {"date": "2020-03-31", "close": 100.0, "volume": null}, {"date": "2020-04-01", "close": 100.0, "volume": null}, {"date": "2020-04-02", "close": 100.0, "volume": null}, {"date": "2020-04-03", "close": 100.0, "volume": null}, {"date": "2020-04-06", "close": 100.0, "volume": null}, {"date": "2020-04-07", "close": 100.0, "volume": null}, {"date": "2020-04-08", "close": 100.0, "volume": null}, {"date": "2020-04-09", "close": 100.0, "volume": null}, {"date": "2020-04-13", "close": 100.0, "volume": null}, {"date": "2020-04-14", "close": 100.0, "volume": null}, {"date": "2020-04-15", "close": 100.0, "volume": null}, {"date": "2020-04-16", "close": 100.0, "volume": null}, {"date": "2020-04-17", "close": 100.0, "volume": null}, {"date": "2020-04-20", "close": 50.0, "volume": 116.0}, {"date": "2020-04-21", "close": 50.0, "volume": null}, {"date": "2020-04-22", "close": 50.0, "volume": 10.0}, {"date": "2020-04-23", "close": 50.0, "volume": null}, {"date": "2020-04-24", "close": 50.0, "volume": null}, {"date": "2020-04-27", "close": 50.0, "volume": null}, {"date": "2020-04-28", "close": 50.0, "volume": null}, {"date": "2020-04-29", "close": 50.0, "volume": null}, {"date": "2020-04-30", "close": 50.0, "volume": null}, {"date": "2020-05-01", "close": 50.0, "volume": null}, {"date": "2020-05-04", "close": 50.0, "volume": null}, {"date": "2020-05-05", "close": 50.0, "volume": null}, {"date": "2020-05-06", "close": 50.0, "volume": null}, {"date": "2020-05-07", "close": 50.0, "volume": null}, {"date": "2020-05-08", "close": 50.0, "volume": null}, {"date": "2020-05-11", "close": 50.0, "volume": null}, {"date": "2020-05-12", "close": 50.0, "volume": null}, {"date": "2020-05-13", "close": 50.0, "volume": null}, {"date": "2020-05-14", "close": 50.0, "volume": null}, {"date": "2020-05-15", "close": 50.0, "volume": null}, {"date": "2020-05-18", "close": 50.0, "volume": null}, {"date": "2020-05-19", "close": 50.0, "volume": 30.0}, {"date": "2020-05-20", "close": 50.0, "volume": null}, {"date": "2020-05-21", "close": 50.0, "volume": null}, {"date": "2020-05-22", "close": 50.0, "volume": null}, {"date": "2020-05-26", "close": 50.0, "volume": null}, {"date": "2020-05-27", "close": 50.0, "volume": null}, {"date": "2020-05-28", "close": 50.0, "volume": null}, {"date": "2020-05-29", "close": 50.0, "volume": null}, {"date": "2020-06-01", "close": 50.0, "volume": null}, {"date": "2020-06-02", "close": 50.0, "volume": null}, {"date": "2020-06-03", "close": 50.0, "volume": null}, {"date": "2020-06-04", "close": 50.0, "volume": null}, {"date": "2020-06-05", "close": 50.0, "volume": null}, {"date": "2020-06-08", "close": 50.0, "volume": null}, {"date": "2020-06-09", "close": 50.0, "volume": null}, {"date": "2020-06-10", "close": 50.0, "volume": null}, {"date": "2020-06-11", "close": 50.0, "volume": null}, {"date": "2020-06-12", "close": 50.0, "volume": null}, {"date": "2020-06-15", "close": 50.0, "volume": null}, {"date": "2020-06-16", "close": 50.0, "volume": null}, {"date": "2020-06-17", "close": 50.0, "volume": null}, {"date": "2020-06-18", "close": 50.0, "volume": null}, {"date": "2020-06-19", "close": 50.0, "volume": null}, {"date": "2020-06-22", "close": 50.0, "volume": null}, {"date": "2020-06-23", "close": 50.0, "volume": null}, {"date": "2020-06-24", "close": 50.0, "volume": null}, {"date": "2020-06-25", "close": 50.0, "volume": null}, {"date": "2020-06-26", "close": 50.0, "volume": null}, {"date": "2020-06-29", "close": 50.0, "volume": null}, {"date": "2020-06-30", "close": 50.0, "volume": null}, {"date": "2020-07-01", "close": 50.0, "volume": null}, {"date": "2020-07-02", "close": 50.0, "volume": null}, {"date": "2020-07-06", "close": 50.0, "volume": null}, {"date": "2020-07-07", "close": 50.0, "volume": null}, {"date": "2020-07-08", "close": 70.0, "volume": 23.0}, {"date": "2020-07-09", "close": 70.0, "volume": null}, {"date": "2020-07-10", "close": 70.0, "volume": null}, {"date": "2020-07-13", "close": 70.0, "volume": null}, {"date": "2020-07-14", "close": 70.0, "volume": null}, {"date": "2020-07-15", "close": 70.0, "volume": null}, {"date": "2020-07-16", "close": 70.0, "volume": null}, {"date": "2020-07-17", "close": 70.0, "volume": null}, {"date": "2020-07-20", "close": 70.0, "volume": null}, {"date": "2020-07-21", "close": 70.0, "volume": null}, {"date": "2020-07-22", "close": 70.0, "volume": null}, {"date": "2020-07-23", "close": 70.0, "volume": null}, {"date": "2020-07-24", "close": 70.0, "volume": null}, {"date": "2020-07-27", "close": 70.0, "volume": null}, {"date": "2020-07-28", "close": 70.0, "volume": null}, {"date": "2020-07-29", "close": 70.0, "volume": null}, {"date": "2020-07-30", "close": 70.0, "volume": null}, {"date": "2020-07-31", "close": 70.0, "volume": null}, {"date": "2020-08-03", "close": 70.0, "volume": null}, {"date": "2020-08-04", "close": 70.0, "volume": null}, {"date": "2020-08-05", "close": 70.0, "volume": null}, {"date": "2020-08-06", "close": 70.0, "volume": null}, {"date": "2020-08-07", "close": 70.0, "volume": null}, {"date": "2020-08-10", "close": 70.0, "volume": null}, {"date": "2020-08-11", "close": 70.0, "volume": null}, {"date": "2020-08-12", "close": 70.0, "volume": null}, {"date": "2020-08-13", "close": 70.0, "volume": 10.0}, {"date": "2020-08-14", "close": 70.0, "volume": null}, {"date": "2020-08-17", "close": 70.0, "volume": null}, {"date": "2020-08-18", "close": 70.0, "volume": null}, {"date": "2020-08-19", "close": 70.0, "volume": null}, {"date": "2020-08-20", "close": 70.0, "volume": null}, {"date": "2020-08-21", "close": 70.0, "volume": null}, {"date": "2020-08-24", "close": 70.0, "volume": null}, {"date": "2020-08-25", "close": 70.0, "volume": null}, {"date": "2020-08-26", "close": 70.0, "volume": null}, {"date": "2020-08-27", "close": 70.0, "volume": null}, {"date": "2020-08-28", "close": 70.0, "volume": null}, {"date": "2020-08-31", "close": 70.0, "volume": null}, {"date": "2020-09-01", "close": 70.0, "volume": null}, {"date": "2020-09-02", "close": 70.0, "volume": null}, {"date": "2020-09-03", "close": 70.0, "volume": null}, {"date": "2020-09-04", "close": 50.0, "volume": 1.0}, {"date": "2020-09-08", "close": 50.0, "volume": null}, {"date": "2020-09-09", "close": 50.0, "volume": null}, {"date": "2020-09-10", "close": 50.0, "volume": null}, {"date": "2020-09-11", "close": 50.0, "volume": null}, {"date": "2020-09-14", "close": 50.0, "volume": null}, {"date": "2020-09-15", "close": 50.0, "volume": null}, {"date": "2020-09-16", "close": 50.0, "volume": null}, {"date": "2020-09-17", "close": 50.0, "volume": null}, {"date": "2020-09-18", "close": 55.0, "volume": 10.0}, {"date": "2020-09-21", "close": 55.0, "volume": null}, {"date": "2020-09-22", "close": 55.0, "volume": null}, {"date": "2020-09-23", "close": 55.0, "volume": null}, {"date": "2020-09-24", "close": 55.0, "volume": null}, {"date": "2020-09-25", "close": 55.0, "volume": null}, {"date": "2020-09-28", "close": 55.0, "volume": null}, {"date": "2020-09-29", "close": 55.0, "volume": null}, {"date": "2020-09-30", "close": 55.0, "volume": null}, {"date": "2020-10-01", "close": 55.0, "volume": null}, {"date": "2020-10-02", "close": 55.0, "volume": null}, {"date": "2020-10-05", "close": 55.0, "volume": null}, {"date": "2020-10-06", "close": 55.0, "volume": null}, {"date": "2020-10-07", "close": 55.0, "volume": null}, {"date": "2020-10-08", "close": 55.0, "volume": null}, {"date": "2020-10-09", "close": 55.0, "volume": null}, {"date": "2020-10-12", "close": 55.0, "volume": null}, {"date": "2020-10-13", "close": 55.0, "volume": null}, {"date": "2020-10-14", "close": 55.0, "volume": null}, {"date": "2020-10-15", "close": 55.0, "volume": null}, {"date": "2020-10-16", "close": 55.0, "volume": null}, {"date": "2020-10-19", "close": 55.0, "volume": null}, {"date": "2020-10-20", "close": 55.0, "volume": null}, {"date": "2020-10-21", "close": 55.0, "volume": null}, {"date": "2020-10-22", "close": 55.0, "volume": null}, {"date": "2020-10-23", "close": 55.0, "volume": null}, {"date": "2020-10-26", "close": 55.0, "volume": null}, {"date": "2020-10-27", "close": 55.0, "volume": null}, {"date": "2020-10-28", "close": 55.0, "volume": null}, {"date": "2020-10-29", "close": 55.0, "volume": null}, {"date": "2020-10-30", "close": 55.0, "volume": null}, {"date": "2020-11-02", "close": 55.0, "volume": null}, {"date": "2020-11-03", "close": 55.0, "volume": null}, {"date": "2020-11-04", "close": 55.0, "volume": null}, {"date": "2020-11-05", "close": 55.0, "volume": null}, {"date": "2020-11-06", "close": 55.0, "volume": 20.0}, {"date": "2020-11-09", "close": 55.0, "volume": 11.0}, {"date": "2020-11-10", "close": 54.5, "volume": 11.0}, {"date": "2020-11-11", "close": 54.5, "volume": null}, {"date": "2020-11-12", "close": 60.0, "volume": 1.0}, {"date": "2020-11-13", "close": 60.0, "volume": null}, {"date": "2020-11-16", "close": 60.0, "volume": null}, {"date": "2020-11-17", "close": 60.0, "volume": null}, {"date": "2020-11-18", "close": 60.0, "volume": null}, {"date": "2020-11-19", "close": 60.0, "volume": 1.0}, {"date": "2020-11-20", "close": 60.0, "volume": null}, {"date": "2020-11-23", "close": 60.0, "volume": null}, {"date": "2020-11-24", "close": 60.0, "volume": 2.0}, {"date": "2020-11-25", "close": 50.0, "volume": 2.0}, {"date": "2020-11-27", "close": 50.0, "volume": null}, {"date": "2020-11-30", "close": 50.0, "volume": null}, {"date": "2020-12-01", "close": 50.0, "volume": null}, {"date": "2020-12-02", "close": 50.0, "volume": null}, {"date": "2020-12-03", "close": 50.0, "volume": null}, {"date": "2020-12-04", "close": 50.0, "volume": null}, {"date": "2020-12-07", "close": 50.0, "volume": null}, {"date": "2020-12-08", "close": 50.0, "volume": null}, {"date": "2020-12-09", "close": 50.0, "volume": null}, {"date": "2020-12-10", "close": 50.0, "volume": null}, {"date": "2020-12-11", "close": 50.0, "volume": null}, {"date": "2020-12-14", "close": 50.0, "volume": null}, {"date": "2020-12-15", "close": 50.0, "volume": null}, {"date": "2020-12-16", "close": 50.0, "volume": null}, {"date": "2020-12-17", "close": 50.0, "volume": null}, {"date": "2020-12-18", "close": 50.0, "volume": null}, {"date": "2020-12-21", "close": 50.0, "volume": null}, {"date": "2020-12-22", "close": 50.0, "volume": null}, {"date": "2020-12-23", "close": 50.0, "volume": 4.0}, {"date": "2020-12-24", "close": 50.0, "volume": null}, {"date": "2020-12-28", "close": 65.0, "volume": 6.0}, {"date": "2020-12-29", "close": 40.0, "volume": 2.0}, {"date": "2020-12-30", "close": 40.0, "volume": 2.0}, {"date": "2020-12-31", "close": 40.0, "volume": null}, {"date": "2021-01-04", "close": 40.0, "volume": null}, {"date": "2021-01-05", "close": 45.0, "volume": 25.0}, {"date": "2021-01-06", "close": 45.0, "volume": null}, {"date": "2021-01-07", "close": 45.0, "volume": null}, {"date": "2021-01-08", "close": 40.0, "volume": 10.0}, {"date": "2021-01-11", "close": 60.0, "volume": null}, {"date": "2021-01-12", "close": 138.0, "volume": 1.0}, {"date": "2021-01-13", "close": 100.0, "volume": 1.0}, {"date": "2021-01-14", "close": 100.0, "volume": null}, {"date": "2021-01-15", "close": 100.0, "volume": null}, {"date": "2021-01-19", "close": 80.0, "volume": 8.0}, {"date": "2021-01-20", "close": 80.0, "volume": 1.0}, {"date": "2021-01-21", "close": 80.0, "volume": null}, {"date": "2021-01-22", "close": 85.6, "volume": 21.0}, {"date": "2021-01-25", "close": 90.0, "volume": 24.0}, {"date": "2021-01-26", "close": 90.0, "volume": null}, {"date": "2021-01-27", "close": 90.0, "volume": null}, {"date": "2021-01-28", "close": 90.0, "volume": null}, {"date": "2021-01-29", "close": 90.0, "volume": null}, {"date": "2021-02-01", "close": 100.0, "volume": 72.0}, {"date": "2021-02-02", "close": 110.0, "volume": 20.0}, {"date": "2021-02-03", "close": 131.5, "volume": 109.0}, {"date": "2021-02-04", "close": 169.1, "volume": 163.0}, {"date": "2021-02-05", "close": 311.1, "volume": 385.0}, {"date": "2021-02-08", "close": 339.9, "volume": 14.0}, {"date": "2021-02-09", "close": 400.0, "volume": 52.0}, {"date": "2021-02-10", "close": 898.2, "volume": 806.0}, {"date": "2021-02-11", "close": 1040.0, "volume": 374.0}, {"date": "2021-02-12", "close": 960.0, "volume": 65.0}, {"date": "2021-02-16", "close": 695.0, "volume": 150.0}, {"date": "2021-02-17", "close": 760.0, "volume": 27.0}, {"date": "2021-02-18", "close": 690.0, "volume": 16.0}, {"date": "2021-02-19", "close": 510.0, "volume": 146.0}, {"date": "2021-02-22", "close": 510.0, "volume": 43.0}, {"date": "2021-02-23", "close": 440.0, "volume": 37.0}, {"date": "2021-02-24", "close": 300.0, "volume": 71.0}, {"date": "2021-02-25", "close": 446.0, "volume": 43.0}, {"date": "2021-02-26", "close": 400.0, "volume": 3.0}, {"date": "2021-03-01", "close": 320.0, "volume": 39.0}, {"date": "2021-03-02", "close": 320.0, "volume": 92.0}, {"date": "2021-03-03", "close": 390.0, "volume": 25.0}, {"date": "2021-03-04", "close": 305.0, "volume": 13.0}, {"date": "2021-03-05", "close": 270.0, "volume": 16.0}, {"date": "2021-03-08", "close": 250.0, "volume": 14.0}, {"date": "2021-03-09", "close": 300.0, "volume": 6.0}, {"date": "2021-03-10", "close": 230.0, "volume": 11.0}, {"date": "2021-03-11", "close": 282.0, "volume": 32.0}, {"date": "2021-03-12", "close": 320.0, "volume": 10.0}, {"date": "2021-03-15", "close": 260.0, "volume": 20.0}, {"date": "2021-03-16", "close": 240.0, "volume": 10.0}, {"date": "2021-03-17", "close": 262.0, "volume": 11.0}, {"date": "2021-03-18", "close": 250.0, "volume": 13.0}, {"date": "2021-03-19", "close": 289.9, "volume": 17.0}, {"date": "2021-03-22", "close": 230.0, "volume": 10.0}, {"date": "2021-03-23", "close": 300.0, "volume": 15.0}, {"date": "2021-03-24", "close": 230.0, "volume": 10.0}, {"date": "2021-03-25", "close": 250.0, "volume": null}, {"date": "2021-03-26", "close": 250.0, "volume": null}, {"date": "2021-03-29", "close": 250.0, "volume": null}, {"date": "2021-03-30", "close": 250.0, "volume": null}, {"date": "2021-03-31", "close": 230.0, "volume": 13.0}, {"date": "2021-04-01", "close": 220.0, "volume": 6.0}, {"date": "2021-04-05", "close": 220.0, "volume": null}, {"date": "2021-04-06", "close": 255.1, "volume": 1.0}, {"date": "2021-04-07", "close": 230.1, "volume": 49.0}, {"date": "2021-04-08", "close": 230.0, "volume": 1.0}, {"date": "2021-04-09", "close": 230.0, "volume": null}, {"date": "2021-04-12", "close": 230.0, "volume": null}, {"date": "2021-04-13", "close": 230.0, "volume": 14.0}, {"date": "2021-04-14", "close": 225.0, "volume": 5.0}, {"date": "2021-04-15", "close": 225.0, "volume": null}, {"date": "2021-04-16", "close": 225.0, "volume": null}, {"date": "2021-04-19", "close": 225.0, "volume": 3.0}, {"date": "2021-04-20", "close": 225.0, "volume": null}, {"date": "2021-04-21", "close": 227.5, "volume": 8.0}, {"date": "2021-04-22", "close": 227.5, "volume": null}, {"date": "2021-04-23", "close": 227.5, "volume": null}, {"date": "2021-04-26", "close": 227.5, "volume": null}, {"date": "2021-04-27", "close": 200.0, "volume": 5.0}, {"date": "2021-04-28", "close": 220.0, "volume": 5.0}, {"date": "2021-04-29", "close": 240.0, "volume": 3.0}, {"date": "2021-04-30", "close": 240.0, "volume": 5.0}, {"date": "2021-05-03", "close": 220.0, "volume": 71.0}, {"date": "2021-05-04", "close": 220.0, "volume": 11.0}, {"date": "2021-05-05", "close": 215.0, "volume": 15.0}, {"date": "2021-05-06", "close": 215.0, "volume": null}, {"date": "2021-05-07", "close": 220.0, "volume": null}, {"date": "2021-05-10", "close": 220.0, "volume": null}, {"date": "2021-05-11", "close": 220.0, "volume": 1.0}, {"date": "2021-05-12", "close": 227.5, "volume": 8.0}, {"date": "2021-05-13", "close": 235.0, "volume": 10.0}, {"date": "2021-05-14", "close": 210.0, "volume": 34.0}, {"date": "2021-05-17", "close": 195.0, "volume": 8.0}, {"date": "2021-05-18", "close": 195.0, "volume": null}, {"date": "2021-05-19", "close": 140.0, "volume": null}, {"date": "2021-05-20", "close": 140.0, "volume": null}, {"date": "2021-05-21", "close": 140.0, "volume": null}, {"date": "2021-05-24", "close": 140.0, "volume": null}, {"date": "2021-05-25", "close": 140.0, "volume": null}, {"date": "2021-05-26", "close": 140.0, "volume": null}, {"date": "2021-05-27", "close": 140.0, "volume": null}, {"date": "2021-05-28", "close": 140.0, "volume": null}, {"date": "2021-06-01", "close": 220.0, "volume": 41.0}, {"date": "2021-06-02", "close": 250.0, "volume": 10.0}, {"date": "2021-06-03", "close": 244.75, "volume": 5.0}, {"date": "2021-06-04", "close": 230.0, "volume": 2.0}, {"date": "2021-06-07", "close": 230.0, "volume": 4.0}, {"date": "2021-06-08", "close": 230.0, "volume": null}, {"date": "2021-06-09", "close": 238.9, "volume": 1.0}, {"date": "2021-06-10", "close": 236.9, "volume": 133.0}, {"date": "2021-06-11", "close": 200.0, "volume": 69.0}, {"date": "2021-06-14", "close": 200.0, "volume": 23.0}, {"date": "2021-06-15", "close": 196.0, "volume": 22.0}, {"date": "2021-06-16", "close": 199.9, "volume": 3.0}, {"date": "2021-06-17", "close": 199.9, "volume": 8.0}, {"date": "2021-06-18", "close": 199.9, "volume": 1.0}, {"date": "2021-06-21", "close": 180.0, "volume": 1.0}, {"date": "2021-06-22", "close": 190.0, "volume": 2.0}, {"date": "2021-06-23", "close": 190.0, "volume": null}, {"date": "2021-06-24", "close": 184.5, "volume": 240.0}, {"date": "2021-06-25", "close": 195.0, "volume": 185.0}, {"date": "2021-06-28", "close": 195.0, "volume": 58.0}, {"date": "2021-06-29", "close": 182.5, "volume": 38.0}, {"date": "2021-06-30", "close": 151.0, "volume": 10.0}, {"date": "2021-07-01", "close": 160.0, "volume": 32.0}, {"date": "2021-07-02", "close": 190.0, "volume": 47.0}, {"date": "2021-07-06", "close": 185.0, "volume": 19.0}, {"date": "2021-07-07", "close": 170.0, "volume": 22.0}, {"date": "2021-07-08", "close": 170.0, "volume": 6.0}, {"date": "2021-07-09", "close": 165.0, "volume": 1.0}, {"date": "2021-07-12", "close": 160.1, "volume": 18.0}, {"date": "2021-07-13", "close": 155.0, "volume": 5.0}, {"date": "2021-07-14", "close": 149.0, "volume": 12.0}, {"date": "2021-07-15", "close": 149.0, "volume": null}, {"date": "2021-07-16", "close": 200.0, "volume": 434.0}, {"date": "2021-07-19", "close": 130.0, "volume": 233.0}, {"date": "2021-07-20", "close": 157.5, "volume": 57.0}, {"date": "2021-07-21", "close": 140.0, "volume": 18.0}, {"date": "2021-07-22", "close": 137.5, "volume": 24.0}, {"date": "2021-07-23", "close": 125.0, "volume": 22.0}, {"date": "2021-07-26", "close": 122.5, "volume": 72.0}, {"date": "2021-07-27", "close": 117.5, "volume": 2.0}, {"date": "2021-07-28", "close": 137.5, "volume": 9.0}, {"date": "2021-07-29", "close": 128.4, "volume": 30.0}, {"date": "2021-07-30", "close": 85.0, "volume": 70.0}, {"date": "2021-08-02", "close": 130.9, "volume": 28.0}, {"date": "2021-08-03", "close": 119.9, "volume": 2.0}, {"date": "2021-08-04", "close": 130.0, "volume": 38.0}, {"date": "2021-08-05", "close": 90.0, "volume": 97.0}, {"date": "2021-08-06", "close": 104.9, "volume": 71.0}, {"date": "2021-08-09", "close": 90.0, "volume": 34.0}, {"date": "2021-08-10", "close": 110.0, "volume": 104.0}, {"date": "2021-08-11", "close": 94.9, "volume": 93.0}, {"date": "2021-08-12", "close": 100.0, "volume": 15.0}, {"date": "2021-08-13", "close": 92.5, "volume": 361.0}, {"date": "2021-08-16", "close": 90.0, "volume": 97.0}, {"date": "2021-08-17", "close": 114.0, "volume": 108.0}, {"date": "2021-08-18", "close": 110.0, "volume": 180.0}, {"date": "2021-08-19", "close": 120.0, "volume": 58.0}, {"date": "2021-08-20", "close": 120.0, "volume": 42.0}, {"date": "2021-08-23", "close": 101.0, "volume": 53.0}, {"date": "2021-08-24", "close": 120.0, "volume": 98.0}, {"date": "2021-08-25", "close": 140.0, "volume": 476.0}, {"date": "2021-08-26", "close": 123.0, "volume": 256.0}, {"date": "2021-08-27", "close": 159.0, "volume": 130.0}, {"date": "2021-08-30", "close": 170.0, "volume": 146.0}, {"date": "2021-08-31", "close": 185.0, "volume": 536.0}, {"date": "2021-09-01", "close": 310.0, "volume": 319.0}, {"date": "2021-09-02", "close": 310.0, "volume": 200.0}, {"date": "2021-09-03", "close": 550.0, "volume": 1222.0}, {"date": "2021-09-07", "close": 570.0, "volume": 641.0}, {"date": "2021-09-08", "close": 611.1, "volume": 262.0}, {"date": "2021-09-09", "close": 730.0, "volume": 288.0}, {"date": "2021-09-10", "close": 710.0, "volume": 90.0}, {"date": "2021-09-13", "close": 1150.0, "volume": 1178.0}, {"date": "2021-09-14", "close": 1328.5, "volume": 637.0}, {"date": "2021-09-15", "close": 1695.0, "volume": 547.0}, {"date": "2021-09-16", "close": 1620.0, "volume": 335.0}, {"date": "2021-09-17", "close": 2110.0, "volume": 506.0}, {"date": "2021-09-20", "close": 1560.0, "volume": 664.0}, {"date": "2021-09-21", "close": 1980.0, "volume": 380.0}, {"date": "2021-09-22", "close": 2130.0, "volume": 257.0}, {"date": "2021-09-23", "close": 1810.0, "volume": 360.0}, {"date": "2021-09-24", "close": 1650.0, "volume": 508.0}, {"date": "2021-09-27", "close": 1450.0, "volume": 659.0}, {"date": "2021-09-28", "close": 1460.0, "volume": 236.0}, {"date": "2021-09-29", "close": 1080.0, "volume": 518.0}, {"date": "2021-09-30", "close": 580.0, "volume": 3138.0}, {"date": "2021-10-01", "close": 500.0, "volume": 2431.0}, {"date": "2021-10-04", "close": 425.0, "volume": 1413.0}, {"date": "2021-10-05", "close": 419.9, "volume": 1119.0}, {"date": "2021-10-06", "close": 420.0, "volume": 806.0}, {"date": "2021-10-07", "close": 423.9, "volume": 1713.0}, {"date": "2021-10-08", "close": 601.1, "volume": 1216.0}, {"date": "2021-10-11", "close": 667.0, "volume": 896.0}, {"date": "2021-10-12", "close": 655.0, "volume": 592.0}, {"date": "2021-10-13", "close": 665.0, "volume": 552.0}, {"date": "2021-10-14", "close": 640.0, "volume": 215.0}, {"date": "2021-10-15", "close": 800.0, "volume": 1364.0}, {"date": "2021-10-18", "close": 790.0, "volume": 376.0}, {"date": "2021-10-19", "close": 690.0, "volume": 325.0}, {"date": "2021-10-20", "close": 728.5, "volume": 185.0}, {"date": "2021-10-21", "close": 520.0, "volume": 3201.0}, {"date": "2021-10-22", "close": 460.0, "volume": 689.0}, {"date": "2021-10-25", "close": 390.0, "volume": 1270.0}, {"date": "2021-10-26", "close": 410.0, "volume": 245.0}, {"date": "2021-10-27", "close": 400.0, "volume": 493.0}, {"date": "2021-10-28", "close": 380.05, "volume": 234.0}, {"date": "2021-10-29", "close": 400.0, "volume": 125.0}, {"date": "2021-11-01", "close": 400.0, "volume": 151.0}, {"date": "2021-11-02", "close": 384.8, "volume": 70.0}, {"date": "2021-11-03", "close": 368.5, "volume": 116.0}, {"date": "2021-11-04", "close": 389.9, "volume": 100.0}, {"date": "2021-11-05", "close": 399.9, "volume": 49.0}, {"date": "2021-11-08", "close": 400.0, "volume": 85.0}, {"date": "2021-11-09", "close": 380.0, "volume": 46.0}, {"date": "2021-11-10", "close": 372.55, "volume": 25.0}, {"date": "2021-11-11", "close": 399.8, "volume": 63.0}, {"date": "2021-11-12", "close": 395.0, "volume": 49.0}, {"date": "2021-11-15", "close": 392.5, "volume": 231.0}, {"date": "2021-11-16", "close": 350.1, "volume": 134.0}, {"date": "2021-11-17", "close": 378.05, "volume": 47.0}, {"date": "2021-11-18", "close": 370.0, "volume": 138.0}, {"date": "2021-11-19", "close": 345.8, "volume": 40.0}, {"date": "2021-11-22", "close": 248.8, "volume": 399.0}, {"date": "2021-11-23", "close": 270.45, "volume": 123.0}, {"date": "2021-11-24", "close": 308.12, "volume": 90.0}, {"date": "2021-11-26", "close": 300.0, "volume": 4.0}, {"date": "2021-11-29", "close": 280.0, "volume": 70.0}, {"date": "2021-11-30", "close": 269.9, "volume": 103.0}, {"date": "2021-12-01", "close": 285.0, "volume": 131.0}, {"date": "2021-12-02", "close": 232.0, "volume": 85.0}, {"date": "2021-12-03", "close": 215.0, "volume": 170.0}, {"date": "2021-12-06", "close": 208.0, "volume": 555.0}, {"date": "2021-12-07", "close": 239.0, "volume": 216.0}, {"date": "2021-12-08", "close": 230.0, "volume": 49.0}, {"date": "2021-12-09", "close": 256.0, "volume": 118.0}, {"date": "2021-12-10", "close": 300.0, "volume": 125.0}, {"date": "2021-12-13", "close": 340.0, "volume": 155.0}, {"date": "2021-12-14", "close": 350.0, "volume": 131.0}, {"date": "2021-12-15", "close": 330.1, "volume": 54.0}, {"date": "2021-12-16", "close": 299.3, "volume": 26.0}, {"date": "2021-12-17", "close": 268.9, "volume": 53.0}, {"date": "2021-12-20", "close": 253.3, "volume": 144.0}, {"date": "2021-12-21", "close": 239.9, "volume": 451.0}, {"date": "2021-12-22", "close": 235.5, "volume": 40.0}, {"date": "2021-12-23", "close": 272.5, "volume": 95.0}, {"date": "2021-12-27", "close": 237.5, "volume": 112.0}, {"date": "2021-12-28", "close": 240.0, "volume": 110.0}, {"date": "2021-12-29", "close": 249.5, "volume": 34.0}, {"date": "2021-12-30", "close": 262.5, "volume": 85.0}, {"date": "2021-12-31", "close": 235.0, "volume": 65.0}, {"date": "2022-01-03", "close": 279.0, "volume": 60.0}, {"date": "2022-01-04", "close": 272.0, "volume": 11.0}, {"date": "2022-01-05", "close": 281.0, "volume": 137.0}, {"date": "2022-01-06", "close": 249.2, "volume": 132.0}, {"date": "2022-01-07", "close": 280.0, "volume": 49.0}, {"date": "2022-01-10", "close": 274.12, "volume": 36.0}, {"date": "2022-01-11", "close": 290.0, "volume": 20.0}, {"date": "2022-01-12", "close": 288.8, "volume": 12.0}, {"date": "2022-01-13", "close": 290.0, "volume": 6.0}, {"date": "2022-01-14", "close": 329.5, "volume": 319.0}, {"date": "2022-01-18", "close": 320.0, "volume": 70.0}, {"date": "2022-01-19", "close": 297.0, "volume": 19.0}, {"date": "2022-01-20", "close": 250.2, "volume": 40.0}, {"date": "2022-01-21", "close": 300.0, "volume": 173.0}, {"date": "2022-01-24", "close": 270.0, "volume": 71.0}, {"date": "2022-01-25", "close": 248.75, "volume": 45.0}, {"date": "2022-01-26", "close": 225.0, "volume": 16.0}, {"date": "2022-01-27", "close": 266.9, "volume": 23.0}, {"date": "2022-01-28", "close": 259.7, "volume": 18.0}, {"date": "2022-01-31", "close": 235.62, "volume": 57.0}, {"date": "2022-02-01", "close": 247.6, "volume": 59.0}, {"date": "2022-02-02", "close": 215.5, "volume": 19.0}, {"date": "2022-02-03", "close": 200.0, "volume": 69.0}, {"date": "2022-02-04", "close": 231.0, "volume": 129.0}, {"date": "2022-02-07", "close": 262.6, "volume": 9.0}, {"date": "2022-02-08", "close": 230.0, "volume": 47.0}, {"date": "2022-02-09", "close": 220.3, "volume": 27.0}, {"date": "2022-02-10", "close": 232.0, "volume": 37.0}, {"date": "2022-02-11", "close": 211.0, "volume": 43.0}, {"date": "2022-02-14", "close": 200.0, "volume": 89.0}, {"date": "2022-02-15", "close": 210.4, "volume": 85.0}, {"date": "2022-02-16", "close": 215.6, "volume": 20.0}, {"date": "2022-02-17", "close": 190.0, "volume": 16.0}, {"date": "2022-02-18", "close": 195.0, "volume": 41.0}, {"date": "2022-02-22", "close": 210.0, "volume": 73.0}, {"date": "2022-02-23", "close": 205.0, "volume": 356.0}, {"date": "2022-02-24", "close": 229.9, "volume": 69.0}, {"date": "2022-02-25", "close": 229.0, "volume": 37.0}, {"date": "2022-02-28", "close": 215.9, "volume": 24.0}, {"date": "2022-03-01", "close": 200.0, "volume": 36.0}, {"date": "2022-03-02", "close": 208.9, "volume": 59.0}, {"date": "2022-03-03", "close": 245.0, "volume": 69.0}, {"date": "2022-03-04", "close": 199.7, "volume": 40.0}, {"date": "2022-03-07", "close": 200.0, "volume": 58.0}, {"date": "2022-03-08", "close": 209.6, "volume": 14.0}, {"date": "2022-03-09", "close": 181.0, "volume": 90.0}, {"date": "2022-03-10", "close": 200.0, "volume": 40.0}, {"date": "2022-03-11", "close": 175.0, "volume": 27.0}, {"date": "2022-03-14", "close": 160.0, "volume": 55.0}, {"date": "2022-03-15", "close": 170.05, "volume": null}, {"date": "2022-03-16", "close": 170.0, "volume": 36.0}, {"date": "2022-03-17", "close": 170.0, "volume": 4.0}, {"date": "2022-03-18", "close": 185.2, "volume": 20.0}, {"date": "2022-03-21", "close": 200.0, "volume": 54.0}, {"date": "2022-03-22", "close": 190.0, "volume": 42.0}, {"date": "2022-03-23", "close": 249.5, "volume": 99.0}, {"date": "2022-03-24", "close": 245.0, "volume": 52.0}, {"date": "2022-03-25", "close": 220.0, "volume": 37.0}, {"date": "2022-03-28", "close": 208.1, "volume": 41.0}, {"date": "2022-03-29", "close": 180.0, "volume": 41.0}, {"date": "2022-03-30", "close": 195.2, "volume": 5.0}, {"date": "2022-03-31", "close": 190.0, "volume": 43.0}, {"date": "2022-04-01", "close": 196.8, "volume": 6.0}, {"date": "2022-04-04", "close": 160.0, "volume": 596.0}, {"date": "2022-04-05", "close": 161.4, "volume": 43.0}, {"date": "2022-04-06", "close": 160.0, "volume": 36.0}, {"date": "2022-04-07", "close": 145.6, "volume": 31.0}, {"date": "2022-04-08", "close": 161.0, "volume": 42.0}, {"date": "2022-04-11", "close": 155.2, "volume": 4.0}, {"date": "2022-04-12", "close": 159.0, "volume": 29.0}, {"date": "2022-04-13", "close": 148.1, "volume": 238.0}, {"date": "2022-04-14", "close": 180.6, "volume": 200.0}, {"date": "2022-04-18", "close": 160.0, "volume": 58.0}, {"date": "2022-04-19", "close": 161.5, "volume": 2.0}, {"date": "2022-04-20", "close": 161.8, "volume": 24.0}, {"date": "2022-04-21", "close": 160.0, "volume": 67.0}, {"date": "2022-04-22", "close": 151.5, "volume": 5.0}, {"date": "2022-04-25", "close": 160.0, "volume": 15.0}, {"date": "2022-04-26", "close": 155.0, "volume": 8.0}, {"date": "2022-04-27", "close": 180.1, "volume": 1.0}, {"date": "2022-04-28", "close": 152.0, "volume": 28.0}, {"date": "2022-04-29", "close": 185.0, "volume": 21.0}, {"date": "2022-05-02", "close": 139.0, "volume": 36.0}, {"date": "2022-05-03", "close": 165.05, "volume": 9.0}, {"date": "2022-05-04", "close": 160.0, "volume": 31.0}, {"date": "2022-05-05", "close": 171.2, "volume": 19.0}, {"date": "2022-05-06", "close": 137.5, "volume": 21.0}, {"date": "2022-05-09", "close": 175.0, "volume": 41.0}, {"date": "2022-05-10", "close": 140.0, "volume": 47.0}, {"date": "2022-05-11", "close": 147.1, "volume": 35.0}, {"date": "2022-05-12", "close": 183.3, "volume": 128.0}, {"date": "2022-05-13", "close": 130.2, "volume": 31.0}, {"date": "2022-05-16", "close": 141.0, "volume": 74.0}, {"date": "2022-05-17", "close": 148.7, "volume": 1.0}, {"date": "2022-05-18", "close": 116.8, "volume": 11.0}, {"date": "2022-05-19", "close": 103.0, "volume": 75.0}, {"date": "2022-05-20", "close": 188.8, "volume": 177.0}, {"date": "2022-05-23", "close": 130.0, "volume": 82.0}, {"date": "2022-05-24", "close": 130.0, "volume": 76.0}, {"date": "2022-05-25", "close": 151.0, "volume": 35.0}, {"date": "2022-05-26", "close": 162.0, "volume": 18.0}, {"date": "2022-05-27", "close": 158.0, "volume": 170.0}, {"date": "2022-05-31", "close": 169.0, "volume": 4.0}, {"date": "2022-06-01", "close": 151.0, "volume": 17.0}, {"date": "2022-06-02", "close": 160.0, "volume": 7.0}, {"date": "2022-06-03", "close": 130.0, "volume": 15.0}, {"date": "2022-06-06", "close": 131.0, "volume": 17.0}, {"date": "2022-06-07", "close": 120.1, "volume": 77.0}, {"date": "2022-06-08", "close": 120.1, "volume": 6.0}, {"date": "2022-06-09", "close": 120.1, "volume": null}, {"date": "2022-06-10", "close": 121.0, "volume": 7.0}, {"date": "2022-06-13", "close": 160.0, "volume": 3.0}, {"date": "2022-06-14", "close": 151.05, "volume": 3.0}, {"date": "2022-06-15", "close": 151.05, "volume": null}, {"date": "2022-06-16", "close": 180.0, "volume": 7.0}, {"date": "2022-06-17", "close": 171.0, "volume": 23.0}, {"date": "2022-06-21", "close": 138.0, "volume": 48.0}, {"date": "2022-06-22", "close": 120.0, "volume": 28.0}, {"date": "2022-06-23", "close": 102.0, "volume": 21.0}, {"date": "2022-06-24", "close": 174.0, "volume": 25.0}, {"date": "2022-06-27", "close": 126.6, "volume": 3.0}, {"date": "2022-06-28", "close": 126.6, "volume": null}, {"date": "2022-06-29", "close": 116.0, "volume": 1.0}, {"date": "2022-06-30", "close": 169.5, "volume": 4.0}, {"date": "2022-07-01", "close": 120.1, "volume": 8.0}, {"date": "2022-07-05", "close": 169.7, "volume": 6.0}, {"date": "2022-07-06", "close": 131.0, "volume": 7.0}, {"date": "2022-07-07", "close": 138.0, "volume": 1.0}, {"date": "2022-07-08", "close": 138.0, "volume": null}, {"date": "2022-07-11", "close": 116.3, "volume": 3.0}, {"date": "2022-07-12", "close": 168.9, "volume": 19.0}, {"date": "2022-07-13", "close": 130.0, "volume": 19.0}, {"date": "2022-07-14", "close": 150.0, "volume": 4.0}, {"date": "2022-07-15", "close": 130.0, "volume": 52.0}, {"date": "2022-07-18", "close": 139.0, "volume": 11.0}, {"date": "2022-07-19", "close": 139.0, "volume": null}, {"date": "2022-07-20", "close": 139.0, "volume": null}, {"date": "2022-07-21", "close": 116.0, "volume": 15.0}, {"date": "2022-07-22", "close": 130.0, "volume": 43.0}, {"date": "2022-07-25", "close": 130.0, "volume": 10.0}, {"date": "2022-07-26", "close": 130.0, "volume": null}, {"date": "2022-07-27", "close": 130.0, "volume": 10.0}, {"date": "2022-07-28", "close": 120.1, "volume": 18.0}, {"date": "2022-07-29", "close": 122.0, "volume": 4.0}, {"date": "2022-08-01", "close": 134.7, "volume": 7.0}, {"date": "2022-08-02", "close": 123.4, "volume": 1.0}, {"date": "2022-08-03", "close": 123.4, "volume": 22.0}, {"date": "2022-08-04", "close": 122.0, "volume": 40.0}, {"date": "2022-08-05", "close": 140.0, "volume": 10.0}, {"date": "2022-08-08", "close": 125.05, "volume": 14.0}, {"date": "2022-08-09", "close": 125.05, "volume": null}, {"date": "2022-08-10", "close": 112.1, "volume": 5.0}, {"date": "2022-08-11", "close": 125.0, "volume": 13.0}, {"date": "2022-08-12", "close": 148.5, "volume": 52.0}, {"date": "2022-08-15", "close": 126.5, "volume": 14.0}, {"date": "2022-08-16", "close": 121.0, "volume": 13.0}, {"date": "2022-08-17", "close": 151.2, "volume": 247.0}, {"date": "2022-08-18", "close": 140.0, "volume": 9.0}, {"date": "2022-08-19", "close": 139.7, "volume": 30.0}, {"date": "2022-08-22", "close": 131.0, "volume": 55.0}, {"date": "2022-08-23", "close": 126.0, "volume": 121.0}, {"date": "2022-08-24", "close": 112.2, "volume": 129.0}, {"date": "2022-08-25", "close": 120.0, "volume": 2.0}, {"date": "2022-08-26", "close": 115.0, "volume": 225.0}, {"date": "2022-08-29", "close": 110.0, "volume": 125.0}, {"date": "2022-08-30", "close": 104.4, "volume": 17.0}, {"date": "2022-08-31", "close": 104.9, "volume": 36.0}, {"date": "2022-09-01", "close": 110.0, "volume": 53.0}, {"date": "2022-09-02", "close": 110.0, "volume": 11.0}, {"date": "2022-09-06", "close": 105.0, "volume": 31.0}, {"date": "2022-09-07", "close": 101.6, "volume": 96.0}, {"date": "2022-09-08", "close": 101.7, "volume": 8.0}, {"date": "2022-09-09", "close": 100.0, "volume": 368.0}, {"date": "2022-09-12", "close": 110.0, "volume": 108.0}, {"date": "2022-09-13", "close": 90.1, "volume": 307.0}, {"date": "2022-09-14", "close": 99.9, "volume": 27.0}, {"date": "2022-09-15", "close": 93.9, "volume": 156.0}, {"date": "2022-09-16", "close": 100.0, "volume": 47.0}, {"date": "2022-09-19", "close": 100.0, "volume": null}, {"date": "2022-09-20", "close": 81.5, "volume": 10.0}, {"date": "2022-09-21", "close": 82.1, "volume": 16.0}, {"date": "2022-09-22", "close": 80.5, "volume": 6.0}, {"date": "2022-09-23", "close": 99.9, "volume": 10.0}, {"date": "2022-09-26", "close": 99.9, "volume": 13.0}, {"date": "2022-09-27", "close": 73.1, "volume": 1.0}, {"date": "2022-09-28", "close": 99.8, "volume": 17.0}, {"date": "2022-09-29", "close": 98.5, "volume": 1.0}, {"date": "2022-09-30", "close": 98.5, "volume": null}, {"date": "2022-10-03", "close": 98.5, "volume": null}, {"date": "2022-10-04", "close": 97.8, "volume": 2.0}, {"date": "2022-10-05", "close": 97.8, "volume": null}, {"date": "2022-10-06", "close": 97.8, "volume": 6.0}, {"date": "2022-10-07", "close": 76.2, "volume": 7.0}, {"date": "2022-10-10", "close": 76.2, "volume": null}, {"date": "2022-10-11", "close": 76.2, "volume": null}, {"date": "2022-10-12", "close": 76.2, "volume": 23.0}, {"date": "2022-10-13", "close": 76.2, "volume": 11.0}, {"date": "2022-10-14", "close": 76.2, "volume": null}, {"date": "2022-10-17", "close": 76.1, "volume": 1.0}, {"date": "2022-10-18", "close": 76.1, "volume": 6.0}, {"date": "2022-10-19", "close": 76.1, "volume": null}, {"date": "2022-10-20", "close": 70.2, "volume": 7.0}, {"date": "2022-10-21", "close": 70.2, "volume": 7.0}, {"date": "2022-10-24", "close": 70.2, "volume": null}, {"date": "2022-10-25", "close": 66.15, "volume": 65.0}, {"date": "2022-10-26", "close": 69.5, "volume": 2.0}, {"date": "2022-10-27", "close": 69.5, "volume": null}, {"date": "2022-10-28", "close": 69.5, "volume": null}, {"date": "2022-10-31", "close": 60.0, "volume": 40.0}, {"date": "2022-11-01", "close": 63.0, "volume": 22.0}, {"date": "2022-11-02", "close": 63.0, "volume": null}, {"date": "2022-11-03", "close": 70.0, "volume": 5.0}, {"date": "2022-11-04", "close": 56.0, "volume": 19.0}, {"date": "2022-11-07", "close": 63.0, "volume": 4.0}, {"date": "2022-11-08", "close": 63.0, "volume": null}, {"date": "2022-11-09", "close": 70.0, "volume": 19.0}, {"date": "2022-11-10", "close": 70.0, "volume": 2.0}, {"date": "2022-11-11", "close": 70.0, "volume": null}, {"date": "2022-11-14", "close": 59.5, "volume": 96.0}, {"date": "2022-11-15", "close": 53.0, "volume": 9.0}, {"date": "2022-11-16", "close": 46.0, "volume": 84.0}, {"date": "2022-11-17", "close": 37.0, "volume": 5.0}, {"date": "2022-11-18", "close": 41.0, "volume": 10.0}, {"date": "2022-11-21", "close": 35.0, "volume": 111.0}, {"date": "2022-11-22", "close": 35.0, "volume": null}, {"date": "2022-11-23", "close": 37.5, "volume": 8.0}, {"date": "2022-11-25", "close": 41.0, "volume": 10.0}, {"date": "2022-11-28", "close": 40.0, "volume": 68.0}, {"date": "2022-11-29", "close": 40.0, "volume": null}, {"date": "2022-11-30", "close": 43.0, "volume": 256.0}, {"date": "2022-12-01", "close": 48.0, "volume": 5.0}, {"date": "2022-12-02", "close": 48.0, "volume": null}, {"date": "2022-12-05", "close": 48.0, "volume": 12.0}, {"date": "2022-12-06", "close": 40.0, "volume": 21.0}, {"date": "2022-12-07", "close": 39.0, "volume": 4.0}, {"date": "2022-12-08", "close": 40.0, "volume": 128.0}, {"date": "2022-12-09", "close": 40.0, "volume": 39.0}, {"date": "2022-12-12", "close": 38.0, "volume": 58.0}, {"date": "2022-12-13", "close": 35.45, "volume": 89.0}, {"date": "2022-12-14", "close": 35.5, "volume": 9.0}, {"date": "2022-12-15", "close": 32.6, "volume": 4.0}, {"date": "2022-12-16", "close": 32.6, "volume": null}, {"date": "2022-12-19", "close": 28.5, "volume": 132.0}, {"date": "2022-12-20", "close": 30.0, "volume": 42.0}, {"date": "2022-12-21", "close": 32.0, "volume": 76.0}, {"date": "2022-12-22", "close": 30.0, "volume": 20.0}, {"date": "2022-12-23", "close": 38.0, "volume": 1.0}, {"date": "2022-12-27", "close": 29.0, "volume": 100.0}, {"date": "2022-12-28", "close": 29.0, "volume": 12.0}, {"date": "2022-12-29", "close": 22.0, "volume": 129.0}, {"date": "2022-12-30", "close": 22.0, "volume": 87.0}, {"date": "2023-01-03", "close": 22.0, "volume": null}, {"date": "2023-01-04", "close": 22.0, "volume": 7.0}, {"date": "2023-01-05", "close": 23.0, "volume": 1.0}, {"date": "2023-01-06", "close": 23.0, "volume": null}, {"date": "2023-01-09", "close": 23.0, "volume": null}, {"date": "2023-01-10", "close": 25.5, "volume": 2.0}, {"date": "2023-01-11", "close": 28.0, "volume": 4.0}, {"date": "2023-01-12", "close": 28.0, "volume": 5.0}, {"date": "2023-01-13", "close": 25.5, "volume": 1.0}, {"date": "2023-01-17", "close": 25.5, "volume": null}, {"date": "2023-01-18", "close": 27.0, "volume": null}, {"date": "2023-01-19", "close": 23.875, "volume": 2.0}, {"date": "2023-01-20", "close": 37.0, "volume": 112.0}, {"date": "2023-01-23", "close": 26.0, "volume": 113.0}, {"date": "2023-01-24", "close": 29.403, "volume": 185.0}, {"date": "2023-01-25", "close": 29.35, "volume": 3.0}, {"date": "2023-01-26", "close": 42.0, "volume": 381.0}, {"date": "2023-01-27", "close": 46.0, "volume": 150.0}, {"date": "2023-01-30", "close": 46.0, "volume": 3.0}, {"date": "2023-01-31", "close": 60.85, "volume": 3.0}, {"date": "2023-02-01", "close": 46.0, "volume": 5.0}, {"date": "2023-02-02", "close": 46.0, "volume": 10.0}, {"date": "2023-02-03", "close": 38.0, "volume": 1.0}, {"date": "2023-02-06", "close": 38.0, "volume": null}, {"date": "2023-02-07", "close": 38.0, "volume": null}, {"date": "2023-02-08", "close": 38.0, "volume": null}, {"date": "2023-02-09", "close": 49.6, "volume": 4.0}, {"date": "2023-02-10", "close": 49.6, "volume": null}, {"date": "2023-02-13", "close": 38.0, "volume": 3.0}, {"date": "2023-02-14", "close": 49.35, "volume": 1.0}, {"date": "2023-02-15", "close": 49.35, "volume": null}, {"date": "2023-02-16", "close": 49.4, "volume": 23.0}, {"date": "2023-02-17", "close": 58.0, "volume": 2.0}, {"date": "2023-02-21", "close": 58.0, "volume": null}, {"date": "2023-02-22", "close": 60.9, "volume": null}, {"date": "2023-02-23", "close": 60.9, "volume": null}, {"date": "2023-02-24", "close": 60.9, "volume": null}, {"date": "2023-02-27", "close": 37.25, "volume": 71.0}, {"date": "2023-02-28", "close": 38.0, "volume": 20.0}, {"date": "2023-03-01", "close": 38.0, "volume": 20.0}, {"date": "2023-03-02", "close": 38.0, "volume": null}, {"date": "2023-03-03", "close": 36.0, "volume": 1.0}, {"date": "2023-03-06", "close": 36.0, "volume": null}, {"date": "2023-03-07", "close": 50.0, "volume": 1.0}, {"date": "2023-03-08", "close": 50.0, "volume": null}, {"date": "2023-03-09", "close": 51.15, "volume": 7.0}, {"date": "2023-03-10", "close": 59.0, "volume": 2.0}, {"date": "2023-03-13", "close": 59.0, "volume": null}, {"date": "2023-03-14", "close": 59.0, "volume": null}, {"date": "2023-03-15", "close": 59.0, "volume": null}, {"date": "2023-03-16", "close": 59.0, "volume": null}, {"date": "2023-03-17", "close": 59.0, "volume": null}, {"date": "2023-03-20", "close": 36.0, "volume": 10.0}, {"date": "2023-03-21", "close": 36.1, "volume": 4.0}, {"date": "2023-03-22", "close": 36.1, "volume": 13.0}, {"date": "2023-03-23", "close": 49.0, "volume": 1.0}, {"date": "2023-03-24", "close": 49.0, "volume": 7.0}, {"date": "2023-03-27", "close": 49.0, "volume": null}, {"date": "2023-03-28", "close": 49.0, "volume": null}, {"date": "2023-03-29", "close": 40.0, "volume": 1.0}, {"date": "2023-03-30", "close": 42.5, "volume": 1.0}, {"date": "2023-03-31", "close": 42.5, "volume": null}, {"date": "2023-04-03", "close": 42.5, "volume": null}, {"date": "2023-04-04", "close": 42.5, "volume": null}, {"date": "2023-04-05", "close": 37.5, "volume": 143.0}, {"date": "2023-04-06", "close": 30.5, "volume": 26.0}, {"date": "2023-04-10", "close": 20.0, "volume": 184.0}, {"date": "2023-04-11", "close": 21.6, "volume": 73.0}, {"date": "2023-04-12", "close": 22.0, "volume": 20.0}, {"date": "2023-04-13", "close": 22.0, "volume": 13.0}, {"date": "2023-04-14", "close": 39.5, "volume": 3.0}, {"date": "2023-04-17", "close": 39.5, "volume": 1.0}, {"date": "2023-04-18", "close": 41.5, "volume": 108.0}, {"date": "2023-04-19", "close": 0.2, "volume": null}, {"date": "2023-04-20", "close": 0.2, "volume": null}, {"date": "2023-04-21", "close": 0.3, "volume": null}, {"date": "2023-04-24", "close": 0.3, "volume": null}, {"date": "2023-04-25", "close": 0.3, "volume": null}, {"date": "2023-04-26", "close": 0.3, "volume": null}, {"date": "2023-04-27", "close": 0.3, "volume": null}, {"date": "2023-04-28", "close": 0.3, "volume": null}, {"date": "2023-05-01", "close": 0.3, "volume": 1.0}, {"date": "2023-05-02", "close": 0.3, "volume": null}, {"date": "2023-05-03", "close": 1.1, "volume": 1.0}, {"date": "2023-05-04", "close": 1.1, "volume": null}, {"date": "2023-05-05", "close": 1.1, "volume": null}, {"date": "2023-05-08", "close": 1.1, "volume": null}, {"date": "2023-05-09", "close": 1.1, "volume": null}, {"date": "2023-05-10", "close": 1.1, "volume": null}, {"date": "2023-05-11", "close": 1.1, "volume": null}, {"date": "2023-05-12", "close": 1.1, "volume": null}, {"date": "2023-05-15", "close": 1.1, "volume": null}, {"date": "2023-05-16", "close": 1.1, "volume": null}, {"date": "2023-05-17", "close": 1.1, "volume": null}, {"date": "2023-05-18", "close": 1.1, "volume": null}, {"date": "2023-05-19", "close": 1.1, "volume": null}, {"date": "2023-05-22", "close": 61.1, "volume": 358.0}, {"date": "2023-05-23", "close": 80.0, "volume": 113.0}, {"date": "2023-05-24", "close": 80.0, "volume": null}, {"date": "2023-05-25", "close": 40.0, "volume": 1.0}, {"date": "2023-05-26", "close": 40.0, "volume": null}, {"date": "2023-05-30", "close": 40.0, "volume": null}, {"date": "2023-05-31", "close": 40.0, "volume": null}, {"date": "2023-06-01", "close": 40.0, "volume": null}, {"date": "2023-06-02", "close": 50.0, "volume": 17.0}, {"date": "2023-06-05", "close": 50.0, "volume": null}, {"date": "2023-06-06", "close": 85.0, "volume": 10.0}, {"date": "2023-06-07", "close": 85.0, "volume": null}, {"date": "2023-06-08", "close": 50.0, "volume": 10.0}, {"date": "2023-06-09", "close": 50.0, "volume": null}, {"date": "2023-06-12", "close": 50.0, "volume": null}, {"date": "2023-06-13", "close": 50.0, "volume": null}, {"date": "2023-06-14", "close": 50.0, "volume": null}, {"date": "2023-06-15", "close": 50.0, "volume": null}, {"date": "2023-06-16", "close": 50.0, "volume": null}, {"date": "2023-06-20", "close": 40.0, "volume": 25.0}, {"date": "2023-06-21", "close": 100.0, "volume": 27.0}, {"date": "2023-06-22", "close": 100.0, "volume": 3.0}, {"date": "2023-06-23", "close": 100.0, "volume": null}, {"date": "2023-06-26", "close": 55.0, "volume": 32.0}, {"date": "2023-06-27", "close": 100.0, "volume": 23.0}, {"date": "2023-06-28", "close": 90.0, "volume": 21.0}, {"date": "2023-06-29", "close": 64.0, "volume": 66.0}, {"date": "2023-06-30", "close": 80.0, "volume": 56.0}, {"date": "2023-07-03", "close": 80.0, "volume": null}, {"date": "2023-07-05", "close": 80.0, "volume": null}, {"date": "2023-07-06", "close": 80.0, "volume": null}, {"date": "2023-07-07", "close": 80.0, "volume": null}, {"date": "2023-07-10", "close": 80.0, "volume": null}, {"date": "2023-07-11", "close": 80.0, "volume": null}, {"date": "2023-07-12", "close": 80.0, "volume": null}, {"date": "2023-07-13", "close": 35.2, "volume": null}, {"date": "2023-07-14", "close": 50.0, "volume": 5.0}, {"date": "2023-07-17", "close": 50.0, "volume": null}, {"date": "2023-07-18", "close": 43.1, "volume": 2.0}, {"date": "2023-07-19", "close": 100.0, "volume": 1.0}, {"date": "2023-07-20", "close": 100.0, "volume": null}, {"date": "2023-07-21", "close": 100.0, "volume": null}, {"date": "2023-07-24", "close": 52.0, "volume": 48.0}, {"date": "2023-07-25", "close": 100.0, "volume": 136.0}, {"date": "2023-07-26", "close": 100.0, "volume": 4.0}, {"date": "2023-07-27", "close": 70.1, "volume": 1.0}, {"date": "2023-07-28", "close": 120.0, "volume": 119.0}, {"date": "2023-07-31", "close": 119.5, "volume": 3.0}, {"date": "2023-08-01", "close": 85.0, "volume": 13.0}, {"date": "2023-08-02", "close": 88.0, "volume": 2.0}, {"date": "2023-08-03", "close": 88.0, "volume": 6.0}, {"date": "2023-08-04", "close": 88.0, "volume": null}, {"date": "2023-08-07", "close": 119.5, "volume": 18.0}, {"date": "2023-08-08", "close": 149.5, "volume": 1.0}, {"date": "2023-08-09", "close": 120.0, "volume": 33.0}, {"date": "2023-08-10", "close": 120.0, "volume": null}, {"date": "2023-08-11", "close": 120.0, "volume": null}, {"date": "2023-08-14", "close": 112.0, "volume": 43.0}, {"date": "2023-08-15", "close": 149.5, "volume": 27.0}, {"date": "2023-08-16", "close": 149.0, "volume": 2.0}, {"date": "2023-08-17", "close": 149.0, "volume": 2.0}, {"date": "2023-08-18", "close": 120.0, "volume": 6.0}, {"date": "2023-08-21", "close": 125.0, "volume": 30.0}, {"date": "2023-08-22", "close": 95.1, "volume": 6.0}, {"date": "2023-08-23", "close": 170.0, "volume": 94.0}, {"date": "2023-08-24", "close": 115.2, "volume": 59.0}, {"date": "2023-08-25", "close": 110.1, "volume": 3.0}, {"date": "2023-08-28", "close": 110.1, "volume": null}, {"date": "2023-08-29", "close": 195.0, "volume": 8.0}, {"date": "2023-08-30", "close": 150.0, "volume": 11.0}, {"date": "2023-08-31", "close": 148.0, "volume": 35.0}, {"date": "2023-09-01", "close": 148.0, "volume": null}, {"date": "2023-09-05", "close": 140.0, "volume": 125.0}, {"date": "2023-09-06", "close": 100.0, "volume": 148.0}, {"date": "2023-09-07", "close": 100.0, "volume": 22.0}, {"date": "2023-09-08", "close": 100.0, "volume": 30.0}, {"date": "2023-09-11", "close": 180.0, "volume": null}, {"date": "2023-09-12", "close": 93.1, "volume": 22.0}, {"date": "2023-09-13", "close": 93.1, "volume": null}, {"date": "2023-09-14", "close": 93.1, "volume": null}, {"date": "2023-09-15", "close": 96.5, "volume": 2.0}, {"date": "2023-09-18", "close": 130.0, "volume": 15.0}, {"date": "2023-09-19", "close": 130.0, "volume": 35.0}, {"date": "2023-09-20", "close": 129.9, "volume": 6.0}, {"date": "2023-09-21", "close": 125.0, "volume": 4.0}, {"date": "2023-09-22", "close": 125.0, "volume": 5.0}, {"date": "2023-09-25", "close": 100.0, "volume": 6.0}, {"date": "2023-09-26", "close": 100.0, "volume": null}, {"date": "2023-09-27", "close": 80.2, "volume": 51.0}, {"date": "2023-09-28", "close": 80.0, "volume": 5.0}, {"date": "2023-09-29", "close": 80.0, "volume": 14.0}, {"date": "2023-10-02", "close": 100.0, "volume": 2.0}, {"date": "2023-10-03", "close": 100.0, "volume": 2.0}, {"date": "2023-10-04", "close": 100.0, "volume": 31.0}, {"date": "2023-10-05", "close": 100.0, "volume": 2.0}, {"date": "2023-10-06", "close": 100.0, "volume": 8.0}, {"date": "2023-10-09", "close": 125.0, "volume": 9.0}, {"date": "2023-10-10", "close": 125.0, "volume": null}, {"date": "2023-10-11", "close": 125.0, "volume": 5.0}, {"date": "2023-10-12", "close": 100.0, "volume": 4.0}, {"date": "2023-10-13", "close": 125.0, "volume": 31.0}, {"date": "2023-10-16", "close": 125.0, "volume": 5.0}, {"date": "2023-10-17", "close": 125.0, "volume": null}, {"date": "2023-10-18", "close": 110.0, "volume": 8.0}, {"date": "2023-10-19", "close": 125.0, "volume": 10.0}, {"date": "2023-10-20", "close": 125.0, "volume": null}, {"date": "2023-10-23", "close": 125.0, "volume": 12.0}, {"date": "2023-10-24", "close": 160.0, "volume": 3.0}, {"date": "2023-10-25", "close": 111.0, "volume": 9.0}, {"date": "2023-10-26", "close": 160.0, "volume": 3.0}, {"date": "2023-10-27", "close": 160.0, "volume": null}, {"date": "2023-10-30", "close": 103.0, "volume": 3.0}, {"date": "2023-10-31", "close": 149.0, "volume": 7.0}, {"date": "2023-11-01", "close": 106.4, "volume": null}, {"date": "2023-11-02", "close": 110.0, "volume": 10.0}, {"date": "2023-11-03", "close": 149.0, "volume": 1.0}, {"date": "2023-11-06", "close": 149.0, "volume": null}, {"date": "2023-11-07", "close": 149.0, "volume": null}, {"date": "2023-11-08", "close": 149.8, "volume": 36.0}, {"date": "2023-11-09", "close": 125.0, "volume": 3.0}, {"date": "2023-11-10", "close": 102.0, "volume": 6.0}, {"date": "2023-11-13", "close": 150.0, "volume": null}, {"date": "2023-11-14", "close": 150.0, "volume": 5.0}, {"date": "2023-11-15", "close": 150.0, "volume": 2.0}, {"date": "2023-11-16", "close": 150.0, "volume": 5.0}, {"date": "2023-11-17", "close": 85.0, "volume": 13.0}, {"date": "2023-11-20", "close": 100.0, "volume": 28.0}, {"date": "2023-11-21", "close": 149.5, "volume": 5.0}, {"date": "2023-11-22", "close": 149.5, "volume": null}, {"date": "2023-11-24", "close": 100.0, "volume": 11.0}, {"date": "2023-11-27", "close": 100.0, "volume": 14.0}, {"date": "2023-11-28", "close": 100.0, "volume": 22.0}, {"date": "2023-11-29", "close": 128.8, "volume": 183.0}, {"date": "2023-11-30", "close": 90.0, "volume": 18.0}, {"date": "2023-12-01", "close": 119.8, "volume": 40.0}, {"date": "2023-12-04", "close": 120.0, "volume": 63.0}, {"date": "2023-12-05", "close": 110.0, "volume": 11.0}, {"date": "2023-12-06", "close": 110.0, "volume": null}, {"date": "2023-12-26", "close": 3700.0, "volume": 353.0}, {"date": "2023-12-27", "close": 2600.0, "volume": 426.0}, {"date": "2023-12-28", "close": 2570.0, "volume": 252.0}, {"date": "2023-12-29", "close": 2866.4, "volume": 270.0}, {"date": "2024-01-02", "close": 2890.0, "volume": 207.0}, {"date": "2024-01-03", "close": 2380.0, "volume": 170.0}, {"date": "2024-01-04", "close": 2308.1, "volume": 59.0}, {"date": "2024-01-05", "close": 2050.0, "volume": 104.0}, {"date": "2024-01-08", "close": 2070.8, "volume": 283.0}, {"date": "2024-01-09", "close": 2440.0, "volume": 1281.0}, {"date": "2024-01-10", "close": 2090.0, "volume": 578.0}, {"date": "2024-01-11", "close": 2150.0, "volume": 452.0}, {"date": "2024-01-12", "close": 1560.0, "volume": 588.0}, {"date": "2024-01-16", "close": 1525.4, "volume": 515.0}, {"date": "2024-01-17", "close": 1409.9, "volume": 569.0}, {"date": "2024-01-18", "close": 980.0, "volume": 341.0}, {"date": "2024-01-19", "close": 919.476, "volume": 307.0}, {"date": "2024-01-22", "close": 830.3, "volume": 335.0}, {"date": "2024-01-23", "close": 833.0, "volume": 80.0}, {"date": "2024-01-24", "close": 1010.0, "volume": 442.0}, {"date": "2024-01-25", "close": 1108.0, "volume": 230.0}, {"date": "2024-01-26", "close": 1050.0, "volume": 367.0}, {"date": "2024-01-29", "close": 961.0, "volume": 157.0}, {"date": "2024-01-30", "close": 930.0, "volume": 79.0}, {"date": "2024-01-31", "close": 900.0, "volume": 24.0}, {"date": "2024-02-01", "close": 898.7, "volume": 54.0}, {"date": "2024-02-02", "close": 822.5, "volume": 95.0}, {"date": "2024-02-05", "close": 802.1, "volume": 37.0}, {"date": "2024-02-06", "close": 772.1, "volume": 89.0}, {"date": "2024-02-07", "close": 770.0, "volume": 126.0}, {"date": "2024-02-08", "close": 820.0, "volume": 93.0}, {"date": "2024-02-09", "close": 965.7, "volume": 856.0}, {"date": "2024-02-12", "close": 1260.0, "volume": 1103.0}, {"date": "2024-02-13", "close": 1960.0, "volume": 3193.0}, {"date": "2024-02-14", "close": 1300.0, "volume": 1282.0}, {"date": "2024-02-15", "close": 1300.0, "volume": 479.0}, {"date": "2024-02-16", "close": 1260.0, "volume": 120.0}, {"date": "2024-02-20", "close": 1160.0, "volume": 108.0}, {"date": "2024-02-21", "close": 1080.0, "volume": 252.0}, {"date": "2024-02-22", "close": 1040.0, "volume": 116.0}, {"date": "2024-02-23", "close": 900.0, "volume": 206.0}, {"date": "2024-02-26", "close": 950.0, "volume": 308.0}, {"date": "2024-02-27", "close": 897.5, "volume": 150.0}, {"date": "2024-02-28", "close": 968.6, "volume": 695.0}, {"date": "2024-02-29", "close": 937.0, "volume": 278.0}, {"date": "2024-03-01", "close": 940.0, "volume": 90.0}, {"date": "2024-03-04", "close": 1020.0, "volume": 687.0}, {"date": "2024-03-05", "close": 880.0, "volume": 597.0}, {"date": "2024-03-06", "close": 834.0, "volume": 428.0}, {"date": "2024-03-07", "close": 820.0, "volume": 263.0}, {"date": "2024-03-08", "close": 800.4, "volume": 424.0}, {"date": "2024-03-11", "close": 1150.0, "volume": 6846.0}, {"date": "2024-03-12", "close": 1120.0, "volume": 33348.0}, {"date": "2024-03-13", "close": 1030.0, "volume": 1302.0}, {"date": "2024-03-14", "close": 1020.0, "volume": 545.0}, {"date": "2024-03-15", "close": 874.0, "volume": 390.0}, {"date": "2024-03-18", "close": 866.9, "volume": 161.0}, {"date": "2024-03-19", "close": 825.0, "volume": 344.0}, {"date": "2024-03-20", "close": 848.0, "volume": 184.0}, {"date": "2024-03-21", "close": 895.7, "volume": 339.0}, {"date": "2024-03-22", "close": 900.0, "volume": 133.0}, {"date": "2024-03-25", "close": 910.0, "volume": 360.0}, {"date": "2024-03-26", "close": 893.9, "volume": 72.0}, {"date": "2024-03-27", "close": 900.0, "volume": 256.0}, {"date": "2024-03-28", "close": 980.0, "volume": 460.0}, {"date": "2024-04-01", "close": 917.2, "volume": 135.0}, {"date": "2024-04-02", "close": 880.0, "volume": 184.0}, {"date": "2024-04-03", "close": 898.4, "volume": 94.0}, {"date": "2024-04-04", "close": 910.0, "volume": 286.0}, {"date": "2024-04-05", "close": 893.3, "volume": 106.0}, {"date": "2024-04-08", "close": 990.0, "volume": 747.0}, {"date": "2024-04-09", "close": 945.0, "volume": 213.0}, {"date": "2024-04-10", "close": 920.0, "volume": 100.0}, {"date": "2024-04-11", "close": 940.1, "volume": 71.0}, {"date": "2024-04-12", "close": 850.0, "volume": 213.0}, {"date": "2024-04-15", "close": 809.8, "volume": 167.0}, {"date": "2024-04-16", "close": 835.0, "volume": 115.0}, {"date": "2024-04-17", "close": 875.8, "volume": 102.0}, {"date": "2024-04-18", "close": 927.0, "volume": 139.0}, {"date": "2024-04-19", "close": 887.6, "volume": 44.0}, {"date": "2024-04-22", "close": 916.0, "volume": 209.0}, {"date": "2024-04-23", "close": 959.999, "volume": 103.0}, {"date": "2024-04-24", "close": 921.1, "volume": 48.0}, {"date": "2024-04-25", "close": 912.6, "volume": 44.0}, {"date": "2024-04-26", "close": 889.9, "volume": 42.0}, {"date": "2024-04-29", "close": 843.8, "volume": 92.0}, {"date": "2024-04-30", "close": 840.0, "volume": 89.0}, {"date": "2024-05-01", "close": 849.9, "volume": 30.0}, {"date": "2024-05-02", "close": 845.7, "volume": 55.0}, {"date": "2024-05-03", "close": 862.0, "volume": 138.0}, {"date": "2024-05-06", "close": 840.1, "volume": 106.0}, {"date": "2024-05-07", "close": 850.0, "volume": 30.0}, {"date": "2024-05-08", "close": 883.3, "volume": 251.0}, {"date": "2024-05-09", "close": 895.0, "volume": 83.0}, {"date": "2024-05-10", "close": 860.0, "volume": 79.0}, {"date": "2024-05-13", "close": 830.0, "volume": 59.0}, {"date": "2024-05-14", "close": 890.2, "volume": 339.0}, {"date": "2024-05-15", "close": 929.9, "volume": 265.0}, {"date": "2024-05-16", "close": 870.2, "volume": 127.0}, {"date": "2024-05-17", "close": 900.0, "volume": 121.0}, {"date": "2024-05-20", "close": 946.6, "volume": 207.0}, {"date": "2024-05-21", "close": 925.0, "volume": 724.0}, {"date": "2024-05-22", "close": 940.0, "volume": 184.0}, {"date": "2024-05-23", "close": 840.001, "volume": 175.0}, {"date": "2024-05-24", "close": 900.0, "volume": 330.0}, {"date": "2024-05-28", "close": 932.12, "volume": 2997.0}, {"date": "2024-05-29", "close": 839.92, "volume": 570.0}, {"date": "2024-05-30", "close": 840.1, "volume": 227.0}, {"date": "2024-05-31", "close": 803.0, "volume": 172.0}, {"date": "2024-06-03", "close": 733.0, "volume": 537.0}, {"date": "2024-06-04", "close": 728.1, "volume": 137.0}, {"date": "2024-06-05", "close": 836.799, "volume": 341.0}, {"date": "2024-06-06", "close": 845.5, "volume": 303.0}, {"date": "2024-06-07", "close": 809.0, "volume": 127.0}, {"date": "2024-06-10", "close": 813.255, "volume": 144.0}, {"date": "2024-06-11", "close": 841.1, "volume": 42.0}, {"date": "2024-06-12", "close": 834.999, "volume": 121.0}, {"date": "2024-06-13", "close": 841.2, "volume": 146.0}, {"date": "2024-06-14", "close": 850.001, "volume": 63.0}, {"date": "2024-06-17", "close": 700.0, "volume": 3777.0}, {"date": "2024-06-18", "close": 608.5, "volume": 593.0}, {"date": "2024-06-20", "close": 644.6, "volume": 294.0}, {"date": "2024-06-21", "close": 702.1, "volume": 153.0}, {"date": "2024-06-24", "close": 564.0, "volume": 313.0}, {"date": "2024-06-25", "close": 534.9, "volume": 197.0}, {"date": "2024-06-26", "close": 477.0, "volume": 278.0}, {"date": "2024-06-27", "close": 354.0, "volume": 547.0}, {"date": "2024-06-28", "close": 388.0, "volume": 280.0}, {"date": "2024-07-01", "close": 424.1, "volume": 15547.0}, {"date": "2024-07-02", "close": 434.3, "volume": 1589.0}, {"date": "2024-07-03", "close": 402.0, "volume": 189.0}, {"date": "2024-07-05", "close": 400.1, "volume": 352.0}, {"date": "2024-07-08", "close": 408.0, "volume": 309.0}, {"date": "2024-07-09", "close": 380.5, "volume": 316.0}, {"date": "2024-07-10", "close": 368.5, "volume": 92.0}, {"date": "2024-07-11", "close": 363.5, "volume": 80.0}, {"date": "2024-07-12", "close": 370.0, "volume": 88.0}, {"date": "2024-07-15", "close": 368.0, "volume": 101.0}, {"date": "2024-07-16", "close": 349.4, "volume": 258.0}, {"date": "2024-07-17", "close": 336.0, "volume": 248.0}, {"date": "2024-07-18", "close": 325.0, "volume": 88.0}, {"date": "2024-07-19", "close": 320.0, "volume": 145.0}, {"date": "2024-07-22", "close": 498.0, "volume": 26195.0}, {"date": "2024-07-23", "close": 360.0, "volume": 3669.0}, {"date": "2024-07-24", "close": 300.3, "volume": 1684.0}, {"date": "2024-07-25", "close": 290.0, "volume": 523.0}, {"date": "2024-07-26", "close": 310.0, "volume": 555.0}, {"date": "2024-07-29", "close": 290.0, "volume": 311.0}, {"date": "2024-07-30", "close": 274.4, "volume": 255.0}, {"date": "2024-07-31", "close": 317.9, "volume": 454.0}, {"date": "2024-08-01", "close": 330.0, "volume": 379.0}, {"date": "2024-08-02", "close": 429.8, "volume": 3877.0}, {"date": "2024-08-05", "close": 361.001, "volume": 610.0}, {"date": "2024-08-06", "close": 290.0, "volume": 463.0}, {"date": "2024-08-07", "close": 278.0, "volume": 190.0}, {"date": "2024-08-08", "close": 288.5, "volume": 261.0}, {"date": "2024-08-09", "close": 294.7, "volume": 110.0}, {"date": "2024-08-12", "close": 335.0, "volume": 178.0}, {"date": "2024-08-13", "close": 338.0, "volume": 211.0}, {"date": "2024-08-14", "close": 322.051, "volume": 107.0}, {"date": "2024-08-15", "close": 313.3, "volume": 234.0}, {"date": "2024-08-16", "close": 321.3, "volume": 184.0}, {"date": "2024-08-19", "close": 320.5, "volume": 78.0}, {"date": "2024-08-20", "close": 330.0, "volume": 69.0}, {"date": "2024-08-21", "close": 294.0, "volume": 805.0}, {"date": "2024-08-22", "close": 299.0, "volume": 325.0}, {"date": "2024-08-23", "close": 335.1, "volume": 887.0}, {"date": "2024-08-26", "close": 330.1, "volume": 241.0}, {"date": "2024-08-27", "close": 320.1, "volume": 141.0}, {"date": "2024-08-28", "close": 295.6, "volume": 133.0}, {"date": "2024-08-29", "close": 295.2, "volume": 37.0}, {"date": "2024-08-30", "close": 287.1, "volume": 100.0}, {"date": "2024-09-03", "close": 250.2, "volume": 279.0}, {"date": "2024-09-04", "close": 252.0, "volume": 70.0}, {"date": "2024-09-05", "close": 274.9, "volume": 99.0}, {"date": "2024-09-06", "close": 250.2, "volume": 74.0}, {"date": "2024-09-09", "close": 239.9, "volume": 108.0}, {"date": "2024-09-10", "close": 244.9, "volume": 52.0}, {"date": "2024-09-11", "close": 210.0, "volume": 969.0}, {"date": "2024-09-12", "close": 190.0, "volume": 308.0}, {"date": "2024-09-13", "close": 190.2, "volume": 308.0}, {"date": "2024-09-16", "close": 191.9, "volume": 88.0}, {"date": "2024-09-17", "close": 186.6, "volume": 146.0}, {"date": "2024-09-18", "close": 184.6, "volume": 193.0}, {"date": "2024-09-19", "close": 206.2, "volume": 302.0}, {"date": "2024-09-20", "close": 212.5, "volume": 14122.0}, {"date": "2024-09-23", "close": 251.5, "volume": 69647.0}, {"date": "2024-09-24", "close": 333.7, "volume": 38304.0}, {"date": "2024-09-25", "close": 287.9, "volume": 4111.0}, {"date": "2024-09-26", "close": 340.0, "volume": 3391.0}, {"date": "2024-09-27", "close": 355.0, "volume": 1127.0}, {"date": "2024-09-30", "close": 290.6, "volume": 759.0}, {"date": "2024-10-01", "close": 291.7, "volume": 370.0}, {"date": "2024-10-02", "close": 300.1, "volume": 338.0}, {"date": "2024-10-03", "close": 317.1, "volume": 763.0}, {"date": "2024-10-04", "close": 312.6, "volume": 89.0}, {"date": "2024-10-07", "close": 309.8, "volume": 229.0}, {"date": "2024-10-08", "close": 295.5, "volume": 227.0}, {"date": "2024-10-09", "close": 282.6, "volume": 125.0}, {"date": "2024-10-10", "close": 275.6, "volume": 85.0}, {"date": "2024-10-11", "close": 273.3, "volume": 58.0}, {"date": "2024-10-14", "close": 313.8, "volume": 8468.0}, {"date": "2024-10-15", "close": 301.0, "volume": 695.0}, {"date": "2024-10-16", "close": 298.1, "volume": 458.0}, {"date": "2024-10-17", "close": 284.0, "volume": 1007.0}, {"date": "2024-10-18", "close": 266.2, "volume": 1292.0}, {"date": "2024-10-21", "close": 262.6, "volume": 1447.0}, {"date": "2024-10-22", "close": 304.0, "volume": 2899.0}, {"date": "2024-10-23", "close": 273.4, "volume": 1231.0}, {"date": "2024-10-24", "close": 316.25, "volume": 64343.0}, {"date": "2024-10-25", "close": 325.0, "volume": 5139.0}, {"date": "2024-10-28", "close": 333.75, "volume": 2053.0}, {"date": "2024-10-29", "close": 362.5, "volume": 3432.0}, {"date": "2024-10-30", "close": 307.5, "volume": 1095.0}, {"date": "2024-10-31", "close": 277.75, "volume": 1100.0}, {"date": "2024-11-01", "close": 283.75, "volume": 394.0}, {"date": "2024-11-04", "close": 283.75, "volume": 458.0}, {"date": "2024-11-05", "close": 292.5, "volume": 759.0}, {"date": "2024-11-06", "close": 341.25, "volume": 5857.0}, {"date": "2024-11-07", "close": 300.0, "volume": 1327.0}, {"date": "2024-11-08", "close": 290.0, "volume": 1620.0}, {"date": "2024-11-11", "close": 337.5, "volume": 15926.0}, {"date": "2024-11-12", "close": 380.0, "volume": 9625.0}, {"date": "2024-11-13", "close": 297.5, "volume": 6174.0}, {"date": "2024-11-14", "close": 261.25, "volume": 2561.0}, {"date": "2024-11-15", "close": 233.75, "volume": 5448.0}, {"date": "2024-11-18", "close": 201.25, "volume": 4534.0}, {"date": "2024-11-19", "close": 218.75, "volume": 1795.0}, {"date": "2024-11-20", "close": 213.75, "volume": 660.0}, {"date": "2024-11-21", "close": 225.0, "volume": 1041.0}, {"date": "2024-11-22", "close": 218.75, "volume": 539.0}, {"date": "2024-11-25", "close": 208.75, "volume": 908.0}, {"date": "2024-11-26", "close": 200.0, "volume": 451.0}, {"date": "2024-11-27", "close": 206.875, "volume": 531.0}, {"date": "2024-11-29", "close": 223.75, "volume": 1457.0}, {"date": "2024-12-02", "close": 206.25, "volume": 815.0}, {"date": "2024-12-03", "close": 201.25, "volume": 276.0}, {"date": "2024-12-04", "close": 208.75, "volume": 678.0}, {"date": "2024-12-05", "close": 185.0, "volume": 863.0}, {"date": "2024-12-06", "close": 191.25, "volume": 442.0}, {"date": "2024-12-09", "close": 195.0, "volume": 271.0}, {"date": "2024-12-10", "close": 191.25, "volume": 358.0}, {"date": "2024-12-11", "close": 195.0, "volume": 361.0}, {"date": "2024-12-12", "close": 185.0, "volume": 232.0}, {"date": "2024-12-13", "close": 173.75, "volume": 194.0}, {"date": "2024-12-16", "close": 173.75, "volume": 498.0}, {"date": "2024-12-17", "close": 1485.0, "volume": 1395203.0}, {"date": "2024-12-18", "close": 6348.75, "volume": 436187.0}, {"date": "2024-12-19", "close": 6512.5, "volume": 118117.0}, {"date": "2024-12-20", "close": 5001.25, "volume": 31749.0}, {"date": "2024-12-23", "close": 5220.0, "volume": 17578.0}, {"date": "2024-12-24", "close": 4563.75, "volume": 8005.0}, {"date": "2024-12-26", "close": 5002.5, "volume": 15133.0}, {"date": "2024-12-27", "close": 4712.5, "volume": 4034.0}, {"date": "2024-12-30", "close": 5000.0, "volume": 6169.0}, {"date": "2024-12-31", "close": 4583.75, "volume": 2708.0}, {"date": "2025-01-02", "close": 3577.5, "volume": 5148.0}, {"date": "2025-01-03", "close": 2812.5, "volume": 5743.0}, {"date": "2025-01-06", "close": 3518.75, "volume": 10002.0}, {"date": "2025-01-07", "close": 3166.25, "volume": 2262.0}, {"date": "2025-01-08", "close": 2625.0, "volume": 2712.0}, {"date": "2025-01-10", "close": 2355.0, "volume": 968.0}, {"date": "2025-01-13", "close": 1966.25, "volume": 3435.0}, {"date": "2025-01-14", "close": 2093.75, "volume": 2280.0}, {"date": "2025-01-15", "close": 2116.25, "volume": 9831.0}, {"date": "2025-01-16", "close": 2566.25, "volume": 23004.0}, {"date": "2025-01-17", "close": 3687.5, "volume": 152741.0}, {"date": "2025-01-21", "close": 3982.5, "volume": 10992.0}, {"date": "2025-01-22", "close": 3310.0, "volume": 4350.0}, {"date": "2025-01-23", "close": 3562.5, "volume": 4827.0}, {"date": "2025-01-24", "close": 3642.5, "volume": 3518.0}, {"date": "2025-01-27", "close": 3583.75, "volume": 3082.0}, {"date": "2025-01-28", "close": 3415.0, "volume": 1953.0}, {"date": "2025-01-29", "close": 3198.75, "volume": 3357.0}, {"date": "2025-01-30", "close": 3295.0, "volume": 1711.0}, {"date": "2025-01-31", "close": 3118.75, "volume": 2353.0}, {"date": "2025-02-03", "close": 3041.25, "volume": 3012.0}, {"date": "2025-02-04", "close": 2997.5, "volume": 1379.0}, {"date": "2025-02-05", "close": 2602.5, "volume": 1912.0}, {"date": "2025-02-06", "close": 2667.5, "volume": 1570.0}, {"date": "2025-02-07", "close": 2681.25, "volume": 1143.0}, {"date": "2025-02-10", "close": 2428.75, "volume": 1501.0}, {"date": "2025-02-11", "close": 2275.0, "volume": 1096.0}, {"date": "2025-02-12", "close": 2331.25, "volume": 916.0}, {"date": "2025-02-13", "close": 2312.5, "volume": 1607.0}, {"date": "2025-02-14", "close": 2155.0, "volume": 1083.0}, {"date": "2025-02-18", "close": 1905.0, "volume": 1864.0}, {"date": "2025-02-19", "close": 1697.5, "volume": 1518.0}, {"date": "2025-02-20", "close": 1635.0, "volume": 1342.0}, {"date": "2025-02-21", "close": 1590.0, "volume": 1598.0}, {"date": "2025-02-24", "close": 1402.5, "volume": 1234.0}, {"date": "2025-02-25", "close": 1295.0, "volume": 2747.0}, {"date": "2025-02-26", "close": 1661.25, "volume": 4069.0}, {"date": "2025-02-27", "close": 1760.0, "volume": 2589.0}, {"date": "2025-02-28", "close": 1962.5, "volume": 4270.0}, {"date": "2025-03-03", "close": 1967.5, "volume": 4604.0}, {"date": "2025-03-04", "close": 2172.5, "volume": 4057.0}, {"date": "2025-03-05", "close": 1943.75, "volume": 3524.0}, {"date": "2025-03-06", "close": 1773.75, "volume": 2313.0}, {"date": "2025-03-07", "close": 1905.0, "volume": 1514.0}, {"date": "2025-03-10", "close": 1725.0, "volume": 831.0}, {"date": "2025-03-11", "close": 1837.5, "volume": 933.0}, {"date": "2025-03-12", "close": 1817.5, "volume": 1032.0}, {"date": "2025-03-13", "close": 1735.0, "volume": 1001.0}, {"date": "2025-03-14", "close": 1768.75, "volume": 1041.0}, {"date": "2025-03-17", "close": 1816.25, "volume": 863.0}, {"date": "2025-03-18", "close": 1811.25, "volume": 518.0}, {"date": "2025-03-19", "close": 1938.75, "volume": 745.0}, {"date": "2025-03-20", "close": 2002.5, "volume": 1530.0}, {"date": "2025-03-21", "close": 2197.5, "volume": 3681.0}, {"date": "2025-03-24", "close": 2113.75, "volume": 2571.0}, {"date": "2025-03-25", "close": 1998.75, "volume": 1345.0}, {"date": "2025-03-26", "close": 1812.5, "volume": 895.0}, {"date": "2025-03-27", "close": 1937.5, "volume": 718.0}, {"date": "2025-03-28", "close": 1582.5, "volume": 1504.0}, {"date": "2025-03-31", "close": 1486.25, "volume": 1155.0}, {"date": "2025-04-01", "close": 1591.25, "volume": 1114.0}, {"date": "2025-04-02", "close": 1736.25, "volume": 762.0}, {"date": "2025-04-03", "close": 1707.5, "volume": 564.0}, {"date": "2025-04-04", "close": 1575.0, "volume": 904.0}, {"date": "2025-04-07", "close": 1545.0, "volume": 659.0}, {"date": "2025-04-08", "close": 1416.25, "volume": 698.0}, {"date": "2025-04-09", "close": 1521.25, "volume": 874.0}, {"date": "2025-04-10", "close": 1473.75, "volume": 386.0}, {"date": "2025-04-11", "close": 1473.75, "volume": 473.0}, {"date": "2025-04-14", "close": 1456.25, "volume": 241.0}, {"date": "2025-04-15", "close": 1486.25, "volume": 978.0}, {"date": "2025-04-16", "close": 1575.0, "volume": 1238.0}, {"date": "2025-04-17", "close": 1736.25, "volume": 1116.0}, {"date": "2025-04-21", "close": 1601.25, "volume": 809.0}, {"date": "2025-04-22", "close": 1787.5, "volume": 1260.0}, {"date": "2025-04-23", "close": 2000.0, "volume": 2036.0}, {"date": "2025-04-24", "close": 2081.875, "volume": 1079.0}, {"date": "2025-04-25", "close": 1943.75, "volume": 1255.0}, {"date": "2025-04-28", "close": 1967.5, "volume": 783.0}, {"date": "2025-04-29", "close": 2016.25, "volume": 467.0}, {"date": "2025-04-30", "close": 2043.75, "volume": 324.0}, {"date": "2025-05-01", "close": 2057.5, "volume": 440.0}, {"date": "2025-05-02", "close": 2111.25, "volume": 885.0}, {"date": "2025-05-05", "close": 2020.0, "volume": 700.0}, {"date": "2025-05-06", "close": 1913.75, "volume": 410.0}, {"date": "2025-05-07", "close": 1843.75, "volume": 273.0}, {"date": "2025-05-08", "close": 1907.5, "volume": 492.0}, {"date": "2025-05-09", "close": 1911.25, "volume": 406.0}, {"date": "2025-05-12", "close": 1900.0, "volume": 475.0}, {"date": "2025-05-13", "close": 2000.0, "volume": 631.0}, {"date": "2025-05-14", "close": 2098.75, "volume": 1133.0}, {"date": "2025-05-15", "close": 2017.5, "volume": 513.0}, {"date": "2025-05-16", "close": 1991.25, "volume": 478.0}, {"date": "2025-05-19", "close": 2005.0, "volume": 312.0}, {"date": "2025-05-20", "close": 2425.0, "volume": 4708.0}, {"date": "2025-05-21", "close": 2711.25, "volume": 10117.0}, {"date": "2025-05-22", "close": 2502.5, "volume": 3445.0}, {"date": "2025-05-23", "close": 2250.0, "volume": 2861.0}, {"date": "2025-05-27", "close": 2028.75, "volume": 3028.0}, {"date": "2025-05-28", "close": 1766.25, "volume": 3727.0}, {"date": "2025-05-29", "close": 1756.25, "volume": 2090.0}, {"date": "2025-05-30", "close": 1695.0, "volume": 1081.0}, {"date": "2025-06-02", "close": 1906.25, "volume": 2424.0}, {"date": "2025-06-03", "close": 1781.25, "volume": 1330.0}, {"date": "2025-06-04", "close": 1756.25, "volume": 831.0}, {"date": "2025-06-05", "close": 1710.0, "volume": 918.0}, {"date": "2025-06-06", "close": 1730.0, "volume": 1114.0}, {"date": "2025-06-09", "close": 1635.0, "volume": 1700.0}, {"date": "2025-06-10", "close": 1526.25, "volume": 2629.0}, {"date": "2025-06-11", "close": 1595.0, "volume": 2345.0}, {"date": "2025-06-12", "close": 1515.0, "volume": 2031.0}, {"date": "2025-06-13", "close": 1748.75, "volume": 46972.0}, {"date": "2025-06-16", "close": 1511.25, "volume": 8100.0}, {"date": "2025-06-17", "close": 1330.0, "volume": 4814.0}, {"date": "2025-06-18", "close": 1446.25, "volume": 4164.0}, {"date": "2025-06-20", "close": 1321.25, "volume": 2901.0}, {"date": "2025-06-23", "close": 1380.0, "volume": 2942.0}, {"date": "2025-06-24", "close": 1393.75, "volume": 2300.0}, {"date": "2025-06-25", "close": 1367.5, "volume": 1167.0}, {"date": "2025-06-26", "close": 1300.0, "volume": 2534.0}, {"date": "2025-06-27", "close": 1245.0, "volume": 1774.0}, {"date": "2025-06-30", "close": 1366.25, "volume": 2551.0}, {"date": "2025-07-01", "close": 1383.75, "volume": 983.0}, {"date": "2025-07-02", "close": 1422.5, "volume": 1136.0}, {"date": "2025-07-03", "close": 1364.375, "volume": 953.0}, {"date": "2025-07-07", "close": 1300.0, "volume": 1117.0}, {"date": "2025-07-08", "close": 1206.25, "volume": 3495.0}, {"date": "2025-07-09", "close": 1212.5, "volume": 887.0}, {"date": "2025-07-10", "close": 1097.5, "volume": 3337.0}, {"date": "2025-07-11", "close": 976.25, "volume": 2768.0}, {"date": "2025-07-14", "close": 970.0, "volume": 1685.0}, {"date": "2025-07-15", "close": 996.25, "volume": 1387.0}, {"date": "2025-07-16", "close": 987.5, "volume": 1716.0}, {"date": "2025-07-17", "close": 1018.75, "volume": 1876.0}, {"date": "2025-07-18", "close": 997.5, "volume": 1143.0}, {"date": "2025-07-21", "close": 1050.0, "volume": 1936.0}, {"date": "2025-07-22", "close": 1070.0, "volume": 927.0}, {"date": "2025-07-23", "close": 1090.0, "volume": 1528.0}, {"date": "2025-07-24", "close": 1096.25, "volume": 1879.0}, {"date": "2025-07-25", "close": 1035.0, "volume": 967.0}, {"date": "2025-07-28", "close": 977.5, "volume": 1784.0}, {"date": "2025-07-29", "close": 931.25, "volume": 1648.0}, {"date": "2025-07-30", "close": 858.75, "volume": 1583.0}, {"date": "2025-07-31", "close": 748.75, "volume": 2845.0}, {"date": "2025-08-01", "close": 655.0, "volume": 2841.0}, {"date": "2025-08-04", "close": 681.25, "volume": 1903.0}, {"date": "2025-08-05", "close": 718.75, "volume": 2028.0}, {"date": "2025-08-06", "close": 698.75, "volume": 1985.0}, {"date": "2025-08-07", "close": 633.75, "volume": 1492.0}, {"date": "2025-08-08", "close": 587.5, "volume": 1879.0}, {"date": "2025-08-11", "close": 520.0, "volume": 3853.0}, {"date": "2025-08-12", "close": 536.25, "volume": 3217.0}, {"date": "2025-08-13", "close": 553.75, "volume": 2375.0}, {"date": "2025-08-14", "close": 526.25, "volume": 2454.0}, {"date": "2025-08-15", "close": 512.5, "volume": 2391.0}, {"date": "2025-08-18", "close": 496.875, "volume": 1144.0}, {"date": "2025-08-19", "close": 455.0, "volume": 2342.0}, {"date": "2025-08-20", "close": 440.0, "volume": 1939.0}, {"date": "2025-08-21", "close": 446.25, "volume": 1141.0}, {"date": "2025-08-22", "close": 525.0, "volume": 3397.0}, {"date": "2025-08-25", "close": 617.5, "volume": 3426.0}, {"date": "2025-08-26", "close": 725.0, "volume": 360501.0}, {"date": "2025-08-27", "close": 541.25, "volume": 43817.0}, {"date": "2025-08-28", "close": 461.25, "volume": 24494.0}, {"date": "2025-08-29", "close": 608.75, "volume": 676344.0}, {"date": "2025-09-02", "close": 668.75, "volume": 390131.0}, {"date": "2025-09-03", "close": 606.25, "volume": 24341.0}, {"date": "2025-09-04", "close": 590.0, "volume": 14048.0}, {"date": "2025-09-05", "close": 597.5, "volume": 24714.0}, {"date": "2025-09-08", "close": 582.5, "volume": 22313.0}, {"date": "2025-09-09", "close": 571.25, "volume": 8547.0}, {"date": "2025-09-10", "close": 536.25, "volume": 7960.0}, {"date": "2025-09-11", "close": 562.5, "volume": 6472.0}, {"date": "2025-09-12", "close": 565.0, "volume": 5333.0}, {"date": "2025-09-15", "close": 643.75, "volume": 56914.0}, {"date": "2025-09-16", "close": 703.75, "volume": 149059.0}, {"date": "2025-09-17", "close": 666.25, "volume": 16197.0}, {"date": "2025-09-18", "close": 723.75, "volume": 31806.0}, {"date": "2025-09-19", "close": 778.75, "volume": 57594.0}, {"date": "2025-09-22", "close": 750.0, "volume": 15019.0}, {"date": "2025-09-23", "close": 706.25, "volume": 15197.0}, {"date": "2025-09-24", "close": 681.25, "volume": 8258.0}, {"date": "2025-09-25", "close": 697.5, "volume": 6840.0}, {"date": "2025-09-26", "close": 786.25, "volume": 21045.0}, {"date": "2025-09-29", "close": 838.75, "volume": 20419.0}, {"date": "2025-09-30", "close": 875.0, "volume": 21344.0}, {"date": "2025-10-01", "close": 1055.0, "volume": 47167.0}, {"date": "2025-10-02", "close": 1061.25, "volume": 16636.0}, {"date": "2025-10-03", "close": 1090.0, "volume": 23455.0}, {"date": "2025-10-06", "close": 1156.25, "volume": 20812.0}, {"date": "2025-10-07", "close": 1017.5, "volume": 20583.0}, {"date": "2025-10-08", "close": 1000.0, "volume": 10174.0}, {"date": "2025-10-09", "close": 1120.0, "volume": 10249.0}, {"date": "2025-10-10", "close": 995.0, "volume": 20572.0}, {"date": "2025-10-13", "close": 1311.25, "volume": 24945.0}, {"date": "2025-10-14", "close": 1423.75, "volume": 22035.0}, {"date": "2025-10-15", "close": 1638.75, "volume": 28016.0}, {"date": "2025-10-16", "close": 1652.5, "volume": 26606.0}, {"date": "2025-10-17", "close": 1355.0, "volume": 28910.0}, {"date": "2025-10-20", "close": 1156.25, "volume": 18196.0}, {"date": "2025-10-21", "close": 940.0, "volume": 19346.0}, {"date": "2025-10-22", "close": 948.75, "volume": 22583.0}, {"date": "2025-10-23", "close": 995.0, "volume": 9911.0}, {"date": "2025-10-24", "close": 922.5, "volume": 11516.0}, {"date": "2025-10-27", "close": 1000.0, "volume": 17590.0}, {"date": "2025-10-28", "close": 921.25, "volume": 15152.0}, {"date": "2025-10-29", "close": 876.25, "volume": 9089.0}, {"date": "2025-10-30", "close": 886.25, "volume": 4702.0}, {"date": "2025-10-31", "close": 877.5, "volume": 5337.0}, {"date": "2025-11-03", "close": 805.0, "volume": 11084.0}, {"date": "2025-11-04", "close": 806.25, "volume": 9713.0}, {"date": "2025-11-05", "close": 911.25, "volume": 8747.0}, {"date": "2025-11-06", "close": 781.25, "volume": 8394.0}, {"date": "2025-11-07", "close": 745.0, "volume": 13644.0}, {"date": "2025-11-10", "close": 743.75, "volume": 8544.0}, {"date": "2025-11-11", "close": 688.75, "volume": 6341.0}, {"date": "2025-11-12", "close": 652.5, "volume": 11065.0}, {"date": "2025-11-13", "close": 606.25, "volume": 7094.0}, {"date": "2025-11-14", "close": 587.5, "volume": 9305.0}, {"date": "2025-11-17", "close": 555.0, "volume": 6672.0}, {"date": "2025-11-18", "close": 540.0, "volume": 6445.0}, {"date": "2025-11-19", "close": 526.25, "volume": 4155.0}, {"date": "2025-11-20", "close": 522.5, "volume": 6356.0}, {"date": "2025-11-21", "close": 540.0, "volume": 3460.0}, {"date": "2025-11-24", "close": 657.5, "volume": 14129.0}, {"date": "2025-11-25", "close": 786.25, "volume": 71223.0}, {"date": "2025-11-26", "close": 716.25, "volume": 31663.0}, {"date": "2025-11-28", "close": 693.75, "volume": 5351.0}, {"date": "2025-12-01", "close": 743.75, "volume": 12424.0}, {"date": "2025-12-02", "close": 755.0, "volume": 17777.0}, {"date": "2025-12-03", "close": 831.25, "volume": 12757.0}, {"date": "2025-12-04", "close": 908.75, "volume": 14195.0}, {"date": "2025-12-05", "close": 807.5, "volume": 10734.0}, {"date": "2025-12-08", "close": 762.5, "volume": 8961.0}, {"date": "2025-12-09", "close": 777.5, "volume": 3948.0}, {"date": "2025-12-10", "close": 742.5, "volume": 6185.0}, {"date": "2025-12-11", "close": 725.0, "volume": 6101.0}, {"date": "2025-12-12", "close": 633.75, "volume": 8104.0}, {"date": "2025-12-15", "close": 616.25, "volume": 7567.0}, {"date": "2025-12-16", "close": 640.0, "volume": 4158.0}, {"date": "2025-12-17", "close": 626.25, "volume": 3326.0}, {"date": "2025-12-18", "close": 573.75, "volume": 7978.0}, {"date": "2025-12-19", "close": 552.5, "volume": 9857.0}, {"date": "2025-12-22", "close": 555.0, "volume": 8887.0}, {"date": "2025-12-23", "close": 558.75, "volume": 9669.0}, {"date": "2025-12-24", "close": 572.5, "volume": 3386.0}, {"date": "2025-12-26", "close": 528.75, "volume": 5547.0}, {"date": "2025-12-29", "close": 512.5, "volume": 10536.0}, {"date": "2025-12-30", "close": 503.75, "volume": 6275.0}, {"date": "2025-12-31", "close": 503.75, "volume": 6782.0}, {"date": "2026-01-02", "close": 527.5, "volume": 8015.0}, {"date": "2026-01-05", "close": 491.25, "volume": 8776.0}, {"date": "2026-01-06", "close": 455.0, "volume": 10849.0}, {"date": "2026-01-07", "close": 425.0, "volume": 10806.0}, {"date": "2026-01-08", "close": 531.25, "volume": 22677.0}, {"date": "2026-01-09", "close": 475.625, "volume": 16386.0}, {"date": "2026-01-12", "close": 475.625, "volume": 7738.0}, {"date": "2026-01-13", "close": 453.75, "volume": 28634.0}, {"date": "2026-01-14", "close": 451.25, "volume": 12957.0}, {"date": "2026-01-15", "close": 456.25, "volume": 10612.0}, {"date": "2026-01-16", "close": 436.25, "volume": 26578.0}, {"date": "2026-01-20", "close": 382.5, "volume": 18422.0}, {"date": "2026-01-21", "close": 397.5, "volume": 10887.0}, {"date": "2026-01-22", "close": 386.25, "volume": 10819.0}, {"date": "2026-01-23", "close": 348.75, "volume": 13012.0}, {"date": "2026-01-26", "close": 300.0, "volume": 16615.0}, {"date": "2026-01-27", "close": 315.0, "volume": 20473.0}, {"date": "2026-01-28", "close": 297.5, "volume": 13295.0}, {"date": "2026-01-29", "close": 301.25, "volume": 14242.0}, {"date": "2026-01-30", "close": 308.75, "volume": 12048.0}, {"date": "2026-02-02", "close": 308.75, "volume": 7077.0}, {"date": "2026-02-03", "close": 281.25, "volume": 103244.0}, {"date": "2026-02-04", "close": 268.75, "volume": 8709.0}, {"date": "2026-02-05", "close": 237.5, "volume": 11607.0}, {"date": "2026-02-06", "close": 257.5, "volume": 8200.0}, {"date": "2026-02-09", "close": 298.75, "volume": 9519.0}, {"date": "2026-02-10", "close": 276.25, "volume": 6517.0}, {"date": "2026-02-11", "close": 266.25, "volume": 5000.0}, {"date": "2026-02-12", "close": 248.75, "volume": 6175.0}, {"date": "2026-02-13", "close": 253.75, "volume": 4451.0}, {"date": "2026-02-17", "close": 241.25, "volume": 5969.0}, {"date": "2026-02-18", "close": 242.5, "volume": 4609.0}, {"date": "2026-02-19", "close": 283.75, "volume": 12591.0}, {"date": "2026-02-20", "close": 287.5, "volume": 7265.0}, {"date": "2026-02-23", "close": 261.25, "volume": 3346.0}, {"date": "2026-02-24", "close": 266.25, "volume": 4709.0}, {"date": "2026-02-25", "close": 261.25, "volume": 4775.0}, {"date": "2026-02-26", "close": 243.75, "volume": 6920.0}, {"date": "2026-02-27", "close": 220.0, "volume": 8584.0}, {"date": "2026-03-02", "close": 241.25, "volume": 143991.0}, {"date": "2026-03-03", "close": 228.75, "volume": 38884.0}, {"date": "2026-03-04", "close": 212.5, "volume": 18910.0}, {"date": "2026-03-05", "close": 211.25, "volume": 25453.0}, {"date": "2026-03-06", "close": 212.5, "volume": 11761.0}, {"date": "2026-03-09", "close": 178.75, "volume": 19557.0}, {"date": "2026-03-10", "close": 160.0, "volume": 21203.0}, {"date": "2026-03-11", "close": 157.5, "volume": 9745.0}, {"date": "2026-03-12", "close": 151.25, "volume": 8852.0}, {"date": "2026-03-13", "close": 152.5, "volume": 7876.0}, {"date": "2026-03-16", "close": 158.75, "volume": 5352.0}, {"date": "2026-03-17", "close": 150.0, "volume": 5060.0}, {"date": "2026-03-18", "close": 138.75, "volume": 16823.0}, {"date": "2026-03-19", "close": 132.5, "volume": 5780.0}, {"date": "2026-03-20", "close": 119.375, "volume": 14084.0}, {"date": "2026-03-23", "close": 109.6375, "volume": 13635.0}, {"date": "2026-03-24", "close": 108.2125, "volume": 8004.0}, {"date": "2026-03-25", "close": 107.05, "volume": 9416.0}, {"date": "2026-03-26", "close": 107.8375, "volume": 5363.0}, {"date": "2026-03-27", "close": 93.6375, "volume": 8697.0}, {"date": "2026-03-30", "close": 90.0125, "volume": 4642.0}, {"date": "2026-03-31", "close": 89.6625, "volume": 13096.0}, {"date": "2026-04-01", "close": 77.6, "volume": 11126.0}, {"date": "2026-04-02", "close": 85.25, "volume": 17525.0}, {"date": "2026-04-06", "close": 86.875, "volume": 8778.0}, {"date": "2026-04-07", "close": 83.45, "volume": 5129.0}, {"date": "2026-04-08", "close": 79.825, "volume": 5096.0}, {"date": "2026-04-09", "close": 68.7625, "volume": 9670.0}, {"date": "2026-04-10", "close": 62.6, "volume": 17765.0}, {"date": "2026-04-13", "close": 72.55, "volume": 12358.0}, {"date": "2026-04-14", "close": 72.8125, "volume": 28336.0}, {"date": "2026-04-15", "close": 77.5625, "volume": 150247.0}, {"date": "2026-04-16", "close": 84.5125, "volume": 63971.0}, {"date": "2026-04-17", "close": 95.025, "volume": 77985.0}, {"date": "2026-04-20", "close": 86.4125, "volume": 29129.0}, {"date": "2026-04-21", "close": 75.9625, "volume": 26067.0}, {"date": "2026-04-22", "close": 75.0125, "volume": 22380.0}, {"date": "2026-04-23", "close": 64.7625, "volume": 22568.0}, {"date": "2026-04-24", "close": 64.0625, "volume": 15924.0}, {"date": "2026-04-27", "close": 59.4625, "volume": 18682.0}, {"date": "2026-04-28", "close": 59.875, "volume": 13898.0}, {"date": "2026-04-29", "close": 55.625, "volume": 10949.0}, {"date": "2026-04-30", "close": 57.5, "volume": 9523.0}, {"date": "2026-05-01", "close": 59.25, "volume": 10115.0}, {"date": "2026-05-04", "close": 52.6625, "volume": 21229.0}, {"date": "2026-05-05", "close": 54.9, "volume": 10194.0}, {"date": "2026-05-06", "close": 52.5, "volume": 15779.0}, {"date": "2026-05-07", "close": 55.625, "volume": 15778.0}, {"date": "2026-05-08", "close": 59.725, "volume": 13785.0}, {"date": "2026-05-11", "close": 54.375, "volume": 14981.0}, {"date": "2026-05-12", "close": 53.2875, "volume": 9345.0}, {"date": "2026-05-13", "close": 54.625, "volume": 9439.0}, {"date": "2026-05-14", "close": 57.5, "volume": 17180.0}, {"date": "2026-05-15", "close": 55.375, "volume": 8161.0}, {"date": "2026-05-18", "close": 49.5125, "volume": 10562.0}, {"date": "2026-05-19", "close": 45.4875, "volume": 10200.0}, {"date": "2026-05-20", "close": 45.8375, "volume": 15313.0}, {"date": "2026-05-21", "close": 44.7125, "volume": 9372.0}, {"date": "2026-05-22", "close": 46.125, "volume": 25317.0}, {"date": "2026-05-26", "close": 42.525, "volume": 22091.0}, {"date": "2026-05-27", "close": 49.7375, "volume": 58806.0}, {"date": "2026-05-28", "close": 51.5, "volume": 138340.0}, {"date": "2026-05-29", "close": 55.6375, "volume": 140354.0}, {"date": "2026-06-01", "close": 46.95, "volume": 65250.0}, {"date": "2026-06-02", "close": 41.6, "volume": 73645.0}, {"date": "2026-06-03", "close": 39.0, "volume": 32756.0}, {"date": "2026-06-04", "close": 44.825, "volume": 54586.0}, {"date": "2026-06-05", "close": 38.4875, "volume": 41655.0}, {"date": "2026-06-08", "close": 36.8625, "volume": 20917.0}, {"date": "2026-06-09", "close": 34.25, "volume": 26980.0}, {"date": "2026-06-10", "close": 34.3875, "volume": 13637.0}, {"date": "2026-06-11", "close": 32.075, "volume": 33613.0}, {"date": "2026-06-12", "close": 29.125, "volume": 2967762.0}, {"date": "2026-06-15", "close": 25.8375, "volume": 163269.0}, {"date": "2026-06-16", "close": 26.8875, "volume": 89843.0}, {"date": "2026-06-17", "close": 26.75, "volume": 45035.0}, {"date": "2026-06-18", "close": 25.4875, "volume": 45811.0}, {"date": "2026-06-22", "close": 26.0, "volume": 64407.0}, {"date": "2026-06-23", "close": 23.6375, "volume": 23999.0}, {"date": "2026-06-24", "close": 21.85, "volume": 51673.0}, {"date": "2026-06-25", "close": 22.25, "volume": 27650.0}, {"date": "2026-06-26", "close": 21.3125, "volume": 18477.0}, {"date": "2026-06-29", "close": 21.675, "volume": 45008.0}, {"date": "2026-06-30", "close": 21.375, "volume": 34325.0}, {"date": "2026-07-01", "close": 19.8, "volume": 33134.0}, {"date": "2026-07-02", "close": 19.8625, "volume": 30810.0}, {"date": "2026-07-06", "close": 20.1, "volume": 26378.0}, {"date": "2026-07-07", "close": 17.875, "volume": 26869.0}, {"date": "2026-07-08", "close": 17.6125, "volume": 24756.0}, {"date": "2026-07-09", "close": 18.375, "volume": 23707.0}, {"date": "2026-07-10", "close": 15.0, "volume": 2310163.0}, {"date": "2026-07-13", "close": 11.725, "volume": 243133.0}, {"date": "2026-07-14", "close": 9.1125, "volume": 169343.0}, {"date": "2026-07-15", "close": 8.6625, "volume": 122154.0}, {"date": "2026-07-16", "close": 6.1625, "volume": 321387.0}, {"date": "2026-07-17", "close": 5.25, "volume": 80000.0}, {"date": "2026-07-20", "close": 4.26, "volume": 233270.0}, {"date": "2026-07-21", "close": 6.57, "volume": 21504540.0}, {"date": "2026-07-22", "close": 4.7, "volume": 1105169.0}, {"date": "2026-07-23", "close": 3.9, "volume": 595787.0}, {"date": "2026-07-24", "close": 4.35, "volume": 3648170.0}, {"date": "2026-07-27", "close": 13.1, "volume": 78865710.0}, {"date": "2026-07-28", "close": 24.0, "volume": 28615580.0}, {"date": "2026-07-29", "close": 50.22, "volume": 21247470.0}, {"date": "2026-07-30", "close": 84.98, "volume": 9689805.0}, {"date": "2026-07-31", "close": 27.68, "volume": 4325855.0}, {"date": "2026-08-03", "close": 61.5, "volume": 14148440.0}, {"date": "2026-08-04", "close": 47.36, "volume": 2932897.0}, {"date": "2026-08-05", "close": 45.91, "volume": 3507475.0}, {"date": "2026-08-06", "close": 46.0, "volume": 1080238.0}, {"date": "2026-08-07", "close": 37.95, "volume": 735745.0}, {"date": "2026-08-10", "close": 37.1, "volume": 489552.0}, {"date": "2026-08-11", "close": 36.58, "volume": 530131.0}, {"date": "2026-08-12", "close": 36.83, "volume": 422966.0}, {"date": "2026-08-13", "close": 34.54, "volume": 254360.0}, {"date": "2026-08-14", "close": 33.78, "volume": 359064.0}, {"date": "2026-08-17", "close": 30.99, "volume": 299582.0}, {"date": "2026-08-18", "close": 27.2, "volume": 188706.0}, {"date": "2026-08-19", "close": 26.01, "volume": 222421.0}, {"date": "2026-08-20", "close": 24.4, "volume": 160201.0}, {"date": "2026-08-21", "close": 20.61, "volume": 251805.0}, {"date": "2026-08-24", "close": 11.01, "volume": 1665357.0}, {"date": "2026-08-25", "close": 13.04, "volume": 13034290.0}, {"date": "2026-08-26", "close": 11.875, "volume": 1671334.0}, {"date": "2026-08-27", "close": 12.71, "volume": 2097985.0}, {"date": "2026-08-28", "close": 12.19, "volume": 590774.0}, {"date": "2026-08-31", "close": 11.82, "volume": 507497.0}, {"date": "2026-09-01", "close": 10.08, "volume": 857969.0}, {"date": "2026-09-02", "close": 9.26, "volume": 605724.0}, {"date": "2026-09-03", "close": 10.18, "volume": 995807.0}, {"date": "2026-09-04", "close": 10.24, "volume": 542287.0}, {"date": "2026-09-08", "close": 10.16, "volume": 489541.0}, {"date": "2026-09-09", "close": 9.69, "volume": 311661.0}, {"date": "2026-09-10", "close": 9.84, "volume": 1871275.0}, {"date": "2026-09-11", "close": 9.59, "volume": 475463.0}, {"date": "2026-09-14", "close": 9.23, "volume": 275484.0}, {"date": "2026-09-15", "close": 8.28, "volume": 417891.0}, {"date": "2026-09-16", "close": 7.68, "volume": 453512.0}, {"date": "2026-09-17", "close": 7.88, "volume": 300859.0}, {"date": "2026-09-18", "close": 7.66, "volume": 350535.0}], "refreshing": true}