{"ticker": "KZIA", "overview": {"cik": "1075880", "ticker": "KZIA", "name": "KAZIA THERAPEUTICS LTD", "industry": "Pharmaceutical Preparations", "country": "Australia", "sic": "2834", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-10-02", "title": "Form SCHEDULE 13G/A", "accession": "0002044285-26-000010", "price_sensitive": false}, {"form": "424B3", "date": "2026-09-22", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-101975", "price_sensitive": false}, {"form": "424B3", "date": "2026-09-22", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-101974", "price_sensitive": false}, {"form": "424B3", "date": "2026-09-22", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-101972", "price_sensitive": false}, {"form": "424B3", "date": "2026-09-22", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-101971", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-22", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-101967", "price_sensitive": true}, {"form": "424B3", "date": "2026-09-18", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-101404", "price_sensitive": false}, {"form": "424B3", "date": "2026-09-18", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-101403", "price_sensitive": false}, {"form": "424B3", "date": "2026-09-18", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-101402", "price_sensitive": false}, {"form": "424B3", "date": "2026-09-18", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-101401", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-18", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-101400", "price_sensitive": true}, {"form": "424B3", "date": "2026-09-01", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-096268", "price_sensitive": false}, {"form": "424B3", "date": "2026-09-01", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-096267", "price_sensitive": false}, {"form": "424B3", "date": "2026-09-01", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-096266", "price_sensitive": false}, {"form": "424B3", "date": "2026-09-01", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-096265", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-01", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-096263", "price_sensitive": true}, {"form": "424B3", "date": "2026-08-31", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-095355", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-31", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-095353", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-31", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-095351", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-31", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-095349", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-31", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-095348", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-31", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-095310", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-31", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-095303", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-28", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-094603", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-28", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-094600", "price_sensitive": false}]}, "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": "KZIA", "has_prices": true, "as_of": "2026-09-18", "last": 10.39, "prev_close": 10.86, "change": -0.46999999999999886, "change_pct": -0.0432780847145487, "session_volume": 169908.0, "vwap_5": 10.541848438900676, "vwap_20": 12.780983285554164, "vwap_60": 12.973206567693245, "vwap_250": 9.198560068638008, "high_52w": 16.9, "low_52w": 5.0, "avg_volume_20": 374134.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000921895-26-002261", "src": "13DG", "ticker": "KZIA", "cik": "1075880", "company": "KAZIA THERAPEUTICS LTD", "company_raw": "KAZIA THERAPEUTICS LTD", "who": "Jorey Chernett", "who_key": "Chernett Jorey", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Australia", "headline": "Chernett Jorey moves to a 19.6% passive stake in KZIA", "source_url": "https://www.sec.gov/Archives/edgar/data/2042077/0000921895-26-002261-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 109010}, {"id": "13DG-0001193125-26-352951", "src": "13DG", "ticker": "KZIA", "cik": "1075880", "company": "KAZIA THERAPEUTICS LTD", "company_raw": "KAZIA THERAPEUTICS LTD", "who": "Ikarian Capital, LLC", "who_key": "Ikarian Capital, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Australia", "headline": "Ikarian Capital, LLC moves to a 4.9% passive stake in KZIA", "source_url": "https://www.sec.gov/Archives/edgar/data/1778253/0001193125-26-352951-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116210}, {"id": "13DG-0001104659-26-097117", "src": "13DG", "ticker": "KZIA", "cik": "1075880", "company": "KAZIA THERAPEUTICS LTD", "company_raw": "KAZIA THERAPEUTICS LTD", "who": "Kazia Therapeutics Ltd", "who_key": "KAZIA THERAPEUTICS LTD", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Australia", "headline": "KAZIA THERAPEUTICS LTD moves to a 4.6% passive stake in KZIA", "source_url": "https://www.sec.gov/Archives/edgar/data/1075880/0001104659-26-097117-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116210}, {"id": "0001213900-26-071230", "src": "INSIDERS", "ticker": "KZIA", "cik": "1075880", "company": "KAZIA THERAPEUTICS LTD", "company_raw": "KAZIA THERAPEUTICS LTD", "who": "Sudha Rao", "who_key": "Rao Sudha", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Australia", "headline": "C-suite exec files routine paperwork on KZIA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1075880/000121390026071230/0001213900-26-071230-index.htm", "trade_date": "2026-06-19", "timestamp": "2026-06-19", "mins": 196850}, {"id": "0001213900-26-071231", "src": "INSIDERS", "ticker": "KZIA", "cik": "1075880", "company": "KAZIA THERAPEUTICS LTD", "company_raw": "KAZIA THERAPEUTICS LTD", "who": "James E. Levine", "who_key": "Levine James E.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Australia", "headline": "CFO files routine paperwork on KZIA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1075880/000121390026071231/0001213900-26-071231-index.htm", "trade_date": "2026-06-19", "timestamp": "2026-06-19", "mins": 196850}, {"id": "13DG-0000921895-26-001482", "src": "13DG", "ticker": "KZIA", "cik": "1075880", "company": "KAZIA THERAPEUTICS LTD", "company_raw": "KAZIA THERAPEUTICS LTD", "who": "Jorey Chernett", "who_key": "Chernett Jorey", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Australia", "headline": "Chernett Jorey moves to a 18.5% passive stake in KZIA", "source_url": "https://www.sec.gov/Archives/edgar/data/2042077/0000921895-26-001482-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-26", "mins": 231410}, {"id": "13DG-0000921895-26-000848", "src": "13DG", "ticker": "KZIA", "cik": "1075880", "company": "KAZIA THERAPEUTICS LTD", "company_raw": "KAZIA THERAPEUTICS LTD", "who": "Jorey Chernett", "who_key": "Chernett Jorey", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Australia", "headline": "Chernett Jorey adjusts its stake in KZIA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2042077/0000921895-26-000848-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 312050}, {"id": "13DG-0001213900-26-036664", "src": "13DG", "ticker": "KZIA", "cik": "1075880", "company": "KAZIA THERAPEUTICS LTD", "company_raw": "KAZIA THERAPEUTICS LTD", "who": "Alumni Capital LP", "who_key": "Alumni Capital LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Australia", "headline": "Alumni Capital LP adjusts its stake in KZIA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1912606/0001213900-26-036664-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313490}, {"id": "0001213900-26-076426", "src": "INSIDERS", "ticker": "KZIA", "cik": "1075880", "company": "KAZIA THERAPEUTICS LTD", "company_raw": "KAZIA THERAPEUTICS LTD", "who": "Robert F. Apple", "who_key": "APPLE ROBERT F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Australia", "headline": "Director files routine paperwork on KZIA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1075880/000121390026076426/0001213900-26-076426-index.htm", "trade_date": "2026-01-08", "timestamp": "2026-01-08", "mins": 430130}, {"id": "0001213900-26-076427", "src": "INSIDERS", "ticker": "KZIA", "cik": "1075880", "company": "KAZIA THERAPEUTICS LTD", "company_raw": "KAZIA THERAPEUTICS LTD", "who": "David Cain", "who_key": "Cain David", "role": "Director, CMC", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Australia", "headline": "Director files routine paperwork on KZIA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1075880/000121390026076427/0001213900-26-076427-index.htm", "trade_date": "2026-01-08", "timestamp": "2026-01-08", "mins": 430130}, {"id": "0001213900-26-076428", "src": "INSIDERS", "ticker": "KZIA", "cik": "1075880", "company": "KAZIA THERAPEUTICS LTD", "company_raw": "KAZIA THERAPEUTICS LTD", "who": "Ebru Davidson", "who_key": "Davidson Ebru", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Australia", "headline": "Director files routine paperwork on KZIA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1075880/000121390026076428/0001213900-26-076428-index.htm", "trade_date": "2026-01-08", "timestamp": "2026-01-08", "mins": 430130}, {"id": "0001213900-26-076429", "src": "INSIDERS", "ticker": "KZIA", "cik": "1075880", "company": "KAZIA THERAPEUTICS LTD", "company_raw": "KAZIA THERAPEUTICS LTD", "who": "Jeffrey Bonacorda", "who_key": "Bonacorda Jeffrey", "role": "VP, Finance and Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Australia", "headline": "Insider files routine paperwork on KZIA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1075880/000121390026076429/0001213900-26-076429-index.htm", "trade_date": "2026-01-08", "timestamp": "2026-01-08", "mins": 430130}, {"id": "0001213900-26-076430", "src": "INSIDERS", "ticker": "KZIA", "cik": "1075880", "company": "KAZIA THERAPEUTICS LTD", "company_raw": "KAZIA THERAPEUTICS LTD", "who": "John E. Friend II", "who_key": "Friend John E. II", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Australia", "headline": "CEO files routine paperwork on KZIA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1075880/000121390026076430/0001213900-26-076430-index.htm", "trade_date": "2026-01-08", "timestamp": "2026-01-08", "mins": 430130}, {"id": "0001213900-26-076431", "src": "INSIDERS", "ticker": "KZIA", "cik": "1075880", "company": "KAZIA THERAPEUTICS LTD", "company_raw": "KAZIA THERAPEUTICS LTD", "who": "Steven R. S. Coffey", "who_key": "Coffey Steven R. S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Australia", "headline": "Director files routine paperwork on KZIA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1075880/000121390026076431/0001213900-26-076431-index.htm", "trade_date": "2026-01-08", "timestamp": "2026-01-08", "mins": 430130}], "recent_buys": [], "institutional": [{"id": "13DG-0000921895-26-002261", "src": "13DG", "ticker": "KZIA", "cik": "1075880", "company": "KAZIA THERAPEUTICS LTD", "company_raw": "KAZIA THERAPEUTICS LTD", "who": "Jorey Chernett", "who_key": "Chernett Jorey", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Australia", "headline": "Chernett Jorey moves to a 19.6% passive stake in KZIA", "source_url": "https://www.sec.gov/Archives/edgar/data/2042077/0000921895-26-002261-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 109010}, {"id": "13DG-0001193125-26-352951", "src": "13DG", "ticker": "KZIA", "cik": "1075880", "company": "KAZIA THERAPEUTICS LTD", "company_raw": "KAZIA THERAPEUTICS LTD", "who": "Ikarian Capital, LLC", "who_key": "Ikarian Capital, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Australia", "headline": "Ikarian Capital, LLC moves to a 4.9% passive stake in KZIA", "source_url": "https://www.sec.gov/Archives/edgar/data/1778253/0001193125-26-352951-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116210}, {"id": "13DG-0001104659-26-097117", "src": "13DG", "ticker": "KZIA", "cik": "1075880", "company": "KAZIA THERAPEUTICS LTD", "company_raw": "KAZIA THERAPEUTICS LTD", "who": "Kazia Therapeutics Ltd", "who_key": "KAZIA THERAPEUTICS LTD", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Australia", "headline": "KAZIA THERAPEUTICS LTD moves to a 4.6% passive stake in KZIA", "source_url": "https://www.sec.gov/Archives/edgar/data/1075880/0001104659-26-097117-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116210}, {"id": "13DG-0000921895-26-001482", "src": "13DG", "ticker": "KZIA", "cik": "1075880", "company": "KAZIA THERAPEUTICS LTD", "company_raw": "KAZIA THERAPEUTICS LTD", "who": "Jorey Chernett", "who_key": "Chernett Jorey", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Australia", "headline": "Chernett Jorey moves to a 18.5% passive stake in KZIA", "source_url": "https://www.sec.gov/Archives/edgar/data/2042077/0000921895-26-001482-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-26", "mins": 231410}, {"id": "13DG-0000921895-26-000848", "src": "13DG", "ticker": "KZIA", "cik": "1075880", "company": "KAZIA THERAPEUTICS LTD", "company_raw": "KAZIA THERAPEUTICS LTD", "who": "Jorey Chernett", "who_key": "Chernett Jorey", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Australia", "headline": "Chernett Jorey adjusts its stake in KZIA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2042077/0000921895-26-000848-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 312050}, {"id": "13DG-0001213900-26-036664", "src": "13DG", "ticker": "KZIA", "cik": "1075880", "company": "KAZIA THERAPEUTICS LTD", "company_raw": "KAZIA THERAPEUTICS LTD", "who": "Alumni Capital LP", "who_key": "Alumni Capital LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Australia", "headline": "Alumni Capital LP adjusts its stake in KZIA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1912606/0001213900-26-036664-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313490}], "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": "Kazia Therapeutics Limited - American Depositary Shares", "new_value": "KAZIA THERAPEUTICS LTD", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001075880", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001075880", "applied": 1, "detected_at": "2026-10-25T18:39:35.475616"}]}, "key_people": [], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-10-02", "title": "Form SCHEDULE 13G/A", "accession": "0002044285-26-000010", "price_sensitive": false}, {"form": "424B3", "date": "2026-09-22", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-101975", "price_sensitive": false}, {"form": "424B3", "date": "2026-09-22", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-101974", "price_sensitive": false}, {"form": "424B3", "date": "2026-09-22", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-101972", "price_sensitive": false}, {"form": "424B3", "date": "2026-09-22", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-101971", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-22", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-101967", "price_sensitive": true}, {"form": "424B3", "date": "2026-09-18", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-101404", "price_sensitive": false}, {"form": "424B3", "date": "2026-09-18", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-101403", "price_sensitive": false}, {"form": "424B3", "date": "2026-09-18", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-101402", "price_sensitive": false}, {"form": "424B3", "date": "2026-09-18", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-101401", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-18", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-101400", "price_sensitive": true}, {"form": "424B3", "date": "2026-09-01", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-096268", "price_sensitive": false}, {"form": "424B3", "date": "2026-09-01", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-096267", "price_sensitive": false}, {"form": "424B3", "date": "2026-09-01", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-096266", "price_sensitive": false}, {"form": "424B3", "date": "2026-09-01", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-096265", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-01", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-096263", "price_sensitive": true}, {"form": "424B3", "date": "2026-08-31", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-095355", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-31", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-095353", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-31", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-095351", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-31", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-095349", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-31", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-095348", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-31", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-095310", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-31", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-095303", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-28", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-094603", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-28", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-094600", "price_sensitive": false}], "performance": {"ticker": "KZIA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-19", "close": 384.0, "volume": 280.0}, {"date": "2016-09-20", "close": 392.0, "volume": 136.0}, {"date": "2016-09-21", "close": 395.98, "volume": 179.0}, {"date": "2016-09-22", "close": 400.0, "volume": 251.0}, {"date": "2016-09-23", "close": 406.0, "volume": 122.0}, {"date": "2016-09-26", "close": 400.0, "volume": 200.0}, {"date": "2016-09-27", "close": 396.0, "volume": 151.0}, {"date": "2016-09-28", "close": 396.96, "volume": 95.0}, {"date": "2016-09-29", "close": 394.0, "volume": 42.0}, {"date": "2016-09-30", "close": 390.0, "volume": 70.0}, {"date": "2016-10-03", "close": 384.0, "volume": 32.0}, {"date": "2016-10-04", "close": 374.0, "volume": 190.0}, {"date": "2016-10-05", "close": 388.0, "volume": 112.0}, {"date": "2016-10-06", "close": 381.0, "volume": 90.0}, {"date": "2016-10-07", "close": 362.0, "volume": 241.0}, {"date": "2016-10-10", "close": 352.0, "volume": 478.0}, {"date": "2016-10-11", "close": 358.0, "volume": 170.0}, {"date": "2016-10-12", "close": 366.0, "volume": 54.0}, {"date": "2016-10-13", "close": 359.76, "volume": 156.0}, {"date": "2016-10-14", "close": 356.0, "volume": 140.0}, {"date": "2016-10-17", "close": 364.0, "volume": 83.0}, {"date": "2016-10-18", "close": 366.0, "volume": 49.0}, {"date": "2016-10-19", "close": 361.6, "volume": 50.0}, {"date": "2016-10-20", "close": 350.0, "volume": 155.0}, {"date": "2016-10-21", "close": 350.0, "volume": 121.0}, {"date": "2016-10-24", "close": 354.0, "volume": 27.0}, {"date": "2016-10-25", "close": 346.0, "volume": 52.0}, {"date": "2016-10-26", "close": 334.0, "volume": 148.0}, {"date": "2016-10-27", "close": 320.0, "volume": 207.0}, {"date": "2016-10-28", "close": 304.0, "volume": 289.0}, {"date": "2016-10-31", "close": 308.0, "volume": 494.0}, {"date": "2016-11-01", "close": 308.0, "volume": 226.0}, {"date": "2016-11-02", "close": 306.0, "volume": 204.0}, {"date": "2016-11-03", "close": 306.0, "volume": 136.0}, {"date": "2016-11-04", "close": 323.32, "volume": 164.0}, {"date": "2016-11-07", "close": 324.0, "volume": 117.0}, {"date": "2016-11-08", "close": 324.0, "volume": 188.0}, {"date": "2016-11-09", "close": 321.02, "volume": 195.0}, {"date": "2016-11-10", "close": 318.0, "volume": 77.0}, {"date": "2016-11-11", "close": 318.0, "volume": 87.0}, {"date": "2016-11-14", "close": 320.0, "volume": 97.0}, {"date": "2016-11-15", "close": 330.0, "volume": 336.0}, {"date": "2016-11-16", "close": 340.0, "volume": 105.0}, {"date": "2016-11-17", "close": 340.0, "volume": 153.0}, {"date": "2016-11-18", "close": 344.0, "volume": 195.0}, {"date": "2016-11-21", "close": 337.98, "volume": 98.0}, {"date": "2016-11-22", "close": 336.0, "volume": 119.0}, {"date": "2016-11-23", "close": 336.0, "volume": 34.0}, {"date": "2016-11-25", "close": 333.78, "volume": 5.0}, {"date": "2016-11-28", "close": 328.0, "volume": 117.0}, {"date": "2016-11-29", "close": 334.0, "volume": 54.0}, {"date": "2016-11-30", "close": 331.52, "volume": 33.0}, {"date": "2016-12-01", "close": 334.0, "volume": 100.0}, {"date": "2016-12-02", "close": 334.0, "volume": 133.0}, {"date": "2016-12-05", "close": 334.0, "volume": 28.0}, {"date": "2016-12-06", "close": 338.14, "volume": 217.0}, {"date": "2016-12-07", "close": 351.86, "volume": 186.0}, {"date": "2016-12-08", "close": 346.0, "volume": 117.0}, {"date": "2016-12-09", "close": 346.0, "volume": 61.0}, {"date": "2016-12-12", "close": 336.0, "volume": 55.0}, {"date": "2016-12-13", "close": 340.0, "volume": 140.0}, {"date": "2016-12-14", "close": 336.0, "volume": 85.0}, {"date": "2016-12-15", "close": 324.0, "volume": 59.0}, {"date": "2016-12-16", "close": 322.0, "volume": 126.0}, {"date": "2016-12-19", "close": 320.0, "volume": 24.0}, {"date": "2016-12-20", "close": 320.0, "volume": 134.0}, {"date": "2016-12-21", "close": 318.0, "volume": 89.0}, {"date": "2016-12-22", "close": 312.0, "volume": 69.0}, {"date": "2016-12-23", "close": 294.0, "volume": 358.0}, {"date": "2016-12-27", "close": 292.0, "volume": 459.0}, {"date": "2016-12-28", "close": 298.0, "volume": 98.0}, {"date": "2016-12-29", "close": 298.0, "volume": 168.0}, {"date": "2016-12-30", "close": 293.0, "volume": 443.0}, {"date": "2017-01-03", "close": 292.0, "volume": 58.0}, {"date": "2017-01-04", "close": 300.0, "volume": 118.0}, {"date": "2017-01-05", "close": 312.0, "volume": 117.0}, {"date": "2017-01-06", "close": 312.0, "volume": 63.0}, {"date": "2017-01-09", "close": 312.54, "volume": 98.0}, {"date": "2017-01-10", "close": 325.98, "volume": 354.0}, {"date": "2017-01-11", "close": 330.0, "volume": 99.0}, {"date": "2017-01-12", "close": 328.0, "volume": 8.0}, {"date": "2017-01-13", "close": 338.0, "volume": 472.0}, {"date": "2017-01-17", "close": 336.0, "volume": 166.0}, {"date": "2017-01-18", "close": 331.98, "volume": 71.0}, {"date": "2017-01-19", "close": 334.0, "volume": 38.0}, {"date": "2017-01-20", "close": 334.02, "volume": 50.0}, {"date": "2017-01-23", "close": 310.02, "volume": 62.0}, {"date": "2017-01-24", "close": 324.0, "volume": 30.0}, {"date": "2017-01-25", "close": 327.5, "volume": 36.0}, {"date": "2017-01-26", "close": 320.0, "volume": 54.0}, {"date": "2017-01-27", "close": 320.0, "volume": 32.0}, {"date": "2017-01-30", "close": 322.0, "volume": 198.0}, {"date": "2017-01-31", "close": 312.0, "volume": 118.0}, {"date": "2017-02-01", "close": 294.0, "volume": 277.0}, {"date": "2017-02-02", "close": 309.56, "volume": 191.0}, {"date": "2017-02-03", "close": 319.8, "volume": 67.0}, {"date": "2017-02-06", "close": 319.98, "volume": 56.0}, {"date": "2017-02-07", "close": 316.0, "volume": 53.0}, {"date": "2017-02-08", "close": 310.0, "volume": 87.0}, {"date": "2017-02-09", "close": 314.0, "volume": 118.0}, {"date": "2017-02-10", "close": 308.62, "volume": 52.0}, {"date": "2017-02-13", "close": 316.0, "volume": 181.0}, {"date": "2017-02-14", "close": 334.0, "volume": 179.0}, {"date": "2017-02-15", "close": 350.0, "volume": 638.0}, {"date": "2017-02-16", "close": 354.0, "volume": 73.0}, {"date": "2017-02-17", "close": 348.0, "volume": 39.0}, {"date": "2017-02-21", "close": 322.0, "volume": 142.0}, {"date": "2017-02-22", "close": 348.0, "volume": 409.0}, {"date": "2017-02-23", "close": 340.0, "volume": 145.0}, {"date": "2017-02-24", "close": 344.0, "volume": 236.0}, {"date": "2017-02-27", "close": 358.0, "volume": 568.0}, {"date": "2017-02-28", "close": 350.0, "volume": 489.0}, {"date": "2017-03-01", "close": 340.0, "volume": 336.0}, {"date": "2017-03-02", "close": 344.0, "volume": 149.0}, {"date": "2017-03-03", "close": 350.0, "volume": 47.0}, {"date": "2017-03-06", "close": 326.0, "volume": 138.0}, {"date": "2017-03-07", "close": 338.0, "volume": 92.0}, {"date": "2017-03-08", "close": 310.0, "volume": 423.0}, {"date": "2017-03-09", "close": 308.0, "volume": 259.0}, {"date": "2017-03-10", "close": 296.0, "volume": 546.0}, {"date": "2017-03-13", "close": 298.0, "volume": 236.0}, {"date": "2017-03-14", "close": 286.0, "volume": 417.0}, {"date": "2017-03-15", "close": 288.0, "volume": 119.0}, {"date": "2017-03-16", "close": 297.98, "volume": 79.0}, {"date": "2017-03-17", "close": 295.98, "volume": 115.0}, {"date": "2017-03-20", "close": 292.0, "volume": 144.0}, {"date": "2017-03-21", "close": 290.0, "volume": 189.0}, {"date": "2017-03-22", "close": 288.0, "volume": 143.0}, {"date": "2017-03-23", "close": 278.0, "volume": 193.0}, {"date": "2017-03-24", "close": 278.96, "volume": 139.0}, {"date": "2017-03-27", "close": 267.14, "volume": 225.0}, {"date": "2017-03-28", "close": 270.56, "volume": 68.0}, {"date": "2017-03-29", "close": 266.0, "volume": 138.0}, {"date": "2017-03-30", "close": 275.8, "volume": 37.0}, {"date": "2017-03-31", "close": 268.88, "volume": 6.0}, {"date": "2017-04-03", "close": 272.0, "volume": 89.0}, {"date": "2017-04-04", "close": 266.0, "volume": 272.0}, {"date": "2017-04-05", "close": 260.0, "volume": 160.0}, {"date": "2017-04-06", "close": 204.0, "volume": 2367.0}, {"date": "2017-04-07", "close": 208.0, "volume": 264.0}, {"date": "2017-04-10", "close": 199.98, "volume": 334.0}, {"date": "2017-04-11", "close": 205.28, "volume": 210.0}, {"date": "2017-04-12", "close": 202.0, "volume": 96.0}, {"date": "2017-04-13", "close": 196.0, "volume": 80.0}, {"date": "2017-04-17", "close": 198.0, "volume": 136.0}, {"date": "2017-04-18", "close": 192.0, "volume": 110.0}, {"date": "2017-04-19", "close": 203.52, "volume": 219.0}, {"date": "2017-04-20", "close": 199.98, "volume": 137.0}, {"date": "2017-04-21", "close": 192.0, "volume": 70.0}, {"date": "2017-04-24", "close": 196.0, "volume": 115.0}, {"date": "2017-04-25", "close": 198.0, "volume": 61.0}, {"date": "2017-04-26", "close": 204.0, "volume": 141.0}, {"date": "2017-04-27", "close": 192.0, "volume": 104.0}, {"date": "2017-04-28", "close": 200.0, "volume": 35.0}, {"date": "2017-05-01", "close": 205.98, "volume": 134.0}, {"date": "2017-05-02", "close": 198.0, "volume": 184.0}, {"date": "2017-05-03", "close": 192.0, "volume": 124.0}, {"date": "2017-05-04", "close": 194.0, "volume": 22.0}, {"date": "2017-05-05", "close": 199.6, "volume": 113.0}, {"date": "2017-05-08", "close": 198.0, "volume": 65.0}, {"date": "2017-05-09", "close": 196.7, "volume": 74.0}, {"date": "2017-05-10", "close": 192.0, "volume": 205.0}, {"date": "2017-05-11", "close": 198.0, "volume": 168.0}, {"date": "2017-05-12", "close": 198.0, "volume": 739.0}, {"date": "2017-05-15", "close": 180.02, "volume": 297.0}, {"date": "2017-05-16", "close": 179.94, "volume": 257.0}, {"date": "2017-05-17", "close": 174.04, "volume": 70.0}, {"date": "2017-05-18", "close": 174.0, "volume": 58.0}, {"date": "2017-05-19", "close": 177.98, "volume": 59.0}, {"date": "2017-05-22", "close": 189.0, "volume": 369.0}, {"date": "2017-05-23", "close": 177.98, "volume": 124.0}, {"date": "2017-05-24", "close": 170.0, "volume": 159.0}, {"date": "2017-05-25", "close": 170.02, "volume": 109.0}, {"date": "2017-05-26", "close": 176.2, "volume": 74.0}, {"date": "2017-05-30", "close": 176.0, "volume": 30.0}, {"date": "2017-05-31", "close": 170.0, "volume": 45.0}, {"date": "2017-06-01", "close": 158.02, "volume": 172.0}, {"date": "2017-06-02", "close": 156.02, "volume": 45.0}, {"date": "2017-06-05", "close": 150.0, "volume": 73.0}, {"date": "2017-06-06", "close": 142.2, "volume": 259.0}, {"date": "2017-06-07", "close": 176.4, "volume": 801.0}, {"date": "2017-06-08", "close": 190.0, "volume": 485.0}, {"date": "2017-06-09", "close": 179.54, "volume": 255.0}, {"date": "2017-06-12", "close": 181.2, "volume": 79.0}, {"date": "2017-06-13", "close": 179.6, "volume": 66.0}, {"date": "2017-06-14", "close": 178.0, "volume": 19.0}, {"date": "2017-06-15", "close": 164.0, "volume": 386.0}, {"date": "2017-06-16", "close": 171.6, "volume": 34.0}, {"date": "2017-06-19", "close": 178.0, "volume": 480.0}, {"date": "2017-06-20", "close": 180.0, "volume": 102.0}, {"date": "2017-06-21", "close": 176.0, "volume": 40.0}, {"date": "2017-06-22", "close": 180.0, "volume": 30.0}, {"date": "2017-06-23", "close": 178.0, "volume": 238.0}, {"date": "2017-06-26", "close": 176.0, "volume": 78.0}, {"date": "2017-06-27", "close": 176.0, "volume": 55.0}, {"date": "2017-06-28", "close": 180.0, "volume": 18.0}, {"date": "2017-06-29", "close": 182.0, "volume": 161.0}, {"date": "2017-06-30", "close": 180.0, "volume": 205.0}, {"date": "2017-07-03", "close": 180.0, "volume": 22.0}, {"date": "2017-07-05", "close": 186.0, "volume": 83.0}, {"date": "2017-07-06", "close": 182.0, "volume": 20.0}, {"date": "2017-07-07", "close": 172.02, "volume": 44.0}, {"date": "2017-07-10", "close": 170.0, "volume": 175.0}, {"date": "2017-07-11", "close": 165.0, "volume": 135.0}, {"date": "2017-07-12", "close": 160.0, "volume": 62.0}, {"date": "2017-07-13", "close": 172.02, "volume": 76.0}, {"date": "2017-07-14", "close": 148.085, "volume": 221.0}, {"date": "2017-07-17", "close": 143.82, "volume": 607.0}, {"date": "2017-07-18", "close": 150.0, "volume": 422.0}, {"date": "2017-07-19", "close": 155.0, "volume": 204.0}, {"date": "2017-07-20", "close": 152.405, "volume": 291.0}, {"date": "2017-07-21", "close": 151.505, "volume": 45.0}, {"date": "2017-07-24", "close": 142.5, "volume": 831.0}, {"date": "2017-07-25", "close": 139.0, "volume": 583.0}, {"date": "2017-07-26", "close": 158.0, "volume": 1419.0}, {"date": "2017-07-27", "close": 172.505, "volume": 1107.0}, {"date": "2017-07-28", "close": 168.5, "volume": 252.0}, {"date": "2017-07-31", "close": 164.5, "volume": 15.0}, {"date": "2017-08-01", "close": 158.0, "volume": 352.0}, {"date": "2017-08-02", "close": 162.5, "volume": 105.0}, {"date": "2017-08-03", "close": 160.765, "volume": 50.0}, {"date": "2017-08-04", "close": 158.5, "volume": 54.0}, {"date": "2017-08-07", "close": 160.0, "volume": 173.0}, {"date": "2017-08-08", "close": 171.5, "volume": 253.0}, {"date": "2017-08-09", "close": 171.11, "volume": 129.0}, {"date": "2017-08-10", "close": 169.195, "volume": 56.0}, {"date": "2017-08-11", "close": 165.0, "volume": 80.0}, {"date": "2017-08-14", "close": 169.5, "volume": 233.0}, {"date": "2017-08-15", "close": 167.5, "volume": 133.0}, {"date": "2017-08-16", "close": 156.0, "volume": 121.0}, {"date": "2017-08-17", "close": 164.0, "volume": 38.0}, {"date": "2017-08-18", "close": 164.0, "volume": null}, {"date": "2017-08-21", "close": 159.5, "volume": 218.0}, {"date": "2017-08-22", "close": 160.0, "volume": 53.0}, {"date": "2017-08-23", "close": 162.11, "volume": 26.0}, {"date": "2017-08-24", "close": 159.0, "volume": 16.0}, {"date": "2017-08-25", "close": 161.0, "volume": 36.0}, {"date": "2017-08-28", "close": 155.005, "volume": 85.0}, {"date": "2017-08-29", "close": 157.5, "volume": 76.0}, {"date": "2017-08-30", "close": 151.5, "volume": 6.0}, {"date": "2017-08-31", "close": 151.0, "volume": 45.0}, {"date": "2017-09-01", "close": 150.0, "volume": 105.0}, {"date": "2017-09-05", "close": 155.0, "volume": 22.0}, {"date": "2017-09-06", "close": 153.0, "volume": 99.0}, {"date": "2017-09-07", "close": 154.495, "volume": 34.0}, {"date": "2017-09-08", "close": 152.36, "volume": 46.0}, {"date": "2017-09-11", "close": 155.24, "volume": 91.0}, {"date": "2017-09-12", "close": 151.425, "volume": 111.0}, {"date": "2017-09-13", "close": 156.5, "volume": 67.0}, {"date": "2017-09-14", "close": 156.86, "volume": 86.0}, {"date": "2017-09-15", "close": 152.5, "volume": 48.0}, {"date": "2017-09-18", "close": 155.115, "volume": 207.0}, {"date": "2017-09-19", "close": 155.0, "volume": 71.0}, {"date": "2017-09-20", "close": 154.05, "volume": 60.0}, {"date": "2017-09-21", "close": 155.0, "volume": 84.0}, {"date": "2017-09-22", "close": 154.465, "volume": 48.0}, {"date": "2017-09-25", "close": 154.0, "volume": 38.0}, {"date": "2017-09-26", "close": 151.0, "volume": 74.0}, {"date": "2017-09-27", "close": 150.0, "volume": 154.0}, {"date": "2017-09-28", "close": 150.9, "volume": 52.0}, {"date": "2017-09-29", "close": 150.0, "volume": 171.0}, {"date": "2017-10-02", "close": 152.5, "volume": 86.0}, {"date": "2017-10-03", "close": 149.95, "volume": 224.0}, {"date": "2017-10-04", "close": 149.0, "volume": 126.0}, {"date": "2017-10-05", "close": 152.0, "volume": 157.0}, {"date": "2017-10-06", "close": 149.5, "volume": 19.0}, {"date": "2017-10-09", "close": 154.5, "volume": 239.0}, {"date": "2017-10-10", "close": 152.5, "volume": 121.0}, {"date": "2017-10-11", "close": 143.005, "volume": 112.0}, {"date": "2017-10-12", "close": 150.0, "volume": 34.0}, {"date": "2017-10-13", "close": 147.0, "volume": 55.0}, {"date": "2017-10-16", "close": 149.0, "volume": 123.0}, {"date": "2017-10-17", "close": 150.0, "volume": 59.0}, {"date": "2017-10-18", "close": 152.5, "volume": 10.0}, {"date": "2017-10-19", "close": 147.295, "volume": 14.0}, {"date": "2017-10-20", "close": 155.0, "volume": 301.0}, {"date": "2017-10-23", "close": 159.0, "volume": 24.0}, {"date": "2017-10-24", "close": 155.0, "volume": 8.0}, {"date": "2017-10-25", "close": 157.5, "volume": 205.0}, {"date": "2017-10-26", "close": 150.0, "volume": 81.0}, {"date": "2017-10-27", "close": 154.735, "volume": 9.0}, {"date": "2017-10-30", "close": 152.25, "volume": 70.0}, {"date": "2017-10-31", "close": 146.23, "volume": 54.0}, {"date": "2017-11-01", "close": 150.0, "volume": 134.0}, {"date": "2017-11-02", "close": 143.945, "volume": 47.0}, {"date": "2017-11-03", "close": 140.5, "volume": 75.0}, {"date": "2017-11-06", "close": 133.95, "volume": 367.0}, {"date": "2017-11-07", "close": 147.21, "volume": 124.0}, {"date": "2017-11-08", "close": 161.0, "volume": 295.0}, {"date": "2017-11-09", "close": 161.465, "volume": 451.0}, {"date": "2017-11-10", "close": 156.5, "volume": 73.0}, {"date": "2017-11-13", "close": 158.96, "volume": 64.0}, {"date": "2017-11-14", "close": 147.5, "volume": 282.0}, {"date": "2017-11-15", "close": 156.0, "volume": 97.0}, {"date": "2017-11-16", "close": 160.0, "volume": 168.0}, {"date": "2017-11-17", "close": 156.405, "volume": 256.0}, {"date": "2017-11-20", "close": 148.0, "volume": 82.0}, {"date": "2017-11-21", "close": 149.285, "volume": 110.0}, {"date": "2017-11-22", "close": 158.5, "volume": 72.0}, {"date": "2017-11-24", "close": 159.95, "volume": 49.0}, {"date": "2017-11-27", "close": 162.5, "volume": 265.0}, {"date": "2017-11-28", "close": 170.5, "volume": 98.0}, {"date": "2017-11-29", "close": 152.5, "volume": 91.0}, {"date": "2017-11-30", "close": 151.23, "volume": 138.0}, {"date": "2017-12-01", "close": 150.655, "volume": 206.0}, {"date": "2017-12-04", "close": 149.0, "volume": 255.0}, {"date": "2017-12-05", "close": 140.0, "volume": 240.0}, {"date": "2017-12-06", "close": 133.5, "volume": 261.0}, {"date": "2017-12-07", "close": 140.285, "volume": 66.0}, {"date": "2017-12-08", "close": 133.995, "volume": 167.0}, {"date": "2017-12-11", "close": 130.5, "volume": 195.0}, {"date": "2017-12-12", "close": 136.265, "volume": 382.0}, {"date": "2017-12-13", "close": 128.5, "volume": 78.0}, {"date": "2017-12-14", "close": 120.0, "volume": 105.0}, {"date": "2017-12-15", "close": 128.385, "volume": 246.0}, {"date": "2017-12-18", "close": 126.0, "volume": 145.0}, {"date": "2017-12-19", "close": 122.5, "volume": 187.0}, {"date": "2017-12-20", "close": 125.0, "volume": 118.0}, {"date": "2017-12-21", "close": 138.0, "volume": 268.0}, {"date": "2017-12-22", "close": 136.0, "volume": 141.0}, {"date": "2017-12-26", "close": 136.0, "volume": 114.0}, {"date": "2017-12-27", "close": 161.5, "volume": 972.0}, {"date": "2017-12-28", "close": 157.5, "volume": 477.0}, {"date": "2017-12-29", "close": 158.995, "volume": 440.0}, {"date": "2018-01-02", "close": 167.5, "volume": 37.0}, {"date": "2018-01-03", "close": 162.5, "volume": 43.0}, {"date": "2018-01-04", "close": 156.5, "volume": 348.0}, {"date": "2018-01-05", "close": 158.9, "volume": 29.0}, {"date": "2018-01-08", "close": 156.0, "volume": 118.0}, {"date": "2018-01-09", "close": 153.46, "volume": 45.0}, {"date": "2018-01-10", "close": 148.52, "volume": 179.0}, {"date": "2018-01-11", "close": 148.23, "volume": 190.0}, {"date": "2018-01-12", "close": 143.84, "volume": 85.0}, {"date": "2018-01-16", "close": 156.34, "volume": 722.0}, {"date": "2018-01-17", "close": 162.0, "volume": 512.0}, {"date": "2018-01-18", "close": 160.0, "volume": 64.0}, {"date": "2018-01-19", "close": 169.0, "volume": 504.0}, {"date": "2018-01-22", "close": 179.365, "volume": 398.0}, {"date": "2018-01-23", "close": 195.0, "volume": 472.0}, {"date": "2018-01-24", "close": 185.5, "volume": 122.0}, {"date": "2018-01-25", "close": 200.5, "volume": 402.0}, {"date": "2018-01-26", "close": 202.045, "volume": 243.0}, {"date": "2018-01-29", "close": 232.0, "volume": 563.0}, {"date": "2018-01-30", "close": 284.5, "volume": 11452.0}, {"date": "2018-01-31", "close": 265.0, "volume": 1281.0}, {"date": "2018-02-01", "close": 237.5, "volume": 1138.0}, {"date": "2018-02-02", "close": 225.95, "volume": 299.0}, {"date": "2018-02-05", "close": 210.0, "volume": 499.0}, {"date": "2018-02-06", "close": 205.5, "volume": 294.0}, {"date": "2018-02-07", "close": 209.5, "volume": 100.0}, {"date": "2018-02-08", "close": 215.5, "volume": 44.0}, {"date": "2018-02-09", "close": 212.5, "volume": 137.0}, {"date": "2018-02-12", "close": 206.0, "volume": 203.0}, {"date": "2018-02-13", "close": 218.49, "volume": 6.0}, {"date": "2018-02-14", "close": 224.0, "volume": 110.0}, {"date": "2018-02-15", "close": 234.0, "volume": 404.0}, {"date": "2018-02-16", "close": 212.5, "volume": 212.0}, {"date": "2018-02-20", "close": 216.5, "volume": 51.0}, {"date": "2018-02-21", "close": 228.0, "volume": 320.0}, {"date": "2018-02-22", "close": 249.5, "volume": 377.0}, {"date": "2018-02-23", "close": 269.215, "volume": 1396.0}, {"date": "2018-02-26", "close": 263.5, "volume": 479.0}, {"date": "2018-02-27", "close": 262.5, "volume": 689.0}, {"date": "2018-02-28", "close": 254.655, "volume": 215.0}, {"date": "2018-03-01", "close": 255.51, "volume": 157.0}, {"date": "2018-03-02", "close": 254.695, "volume": 66.0}, {"date": "2018-03-05", "close": 296.5, "volume": 5125.0}, {"date": "2018-03-06", "close": 284.5, "volume": 1025.0}, {"date": "2018-03-07", "close": 278.5, "volume": 686.0}, {"date": "2018-03-08", "close": 293.0, "volume": 1559.0}, {"date": "2018-03-09", "close": 298.0, "volume": 526.0}, {"date": "2018-03-12", "close": 295.5, "volume": 295.0}, {"date": "2018-03-13", "close": 292.0, "volume": 698.0}, {"date": "2018-03-14", "close": 306.0, "volume": 2323.0}, {"date": "2018-03-15", "close": 304.73, "volume": 690.0}, {"date": "2018-03-16", "close": 312.5, "volume": 942.0}, {"date": "2018-03-19", "close": 288.0, "volume": 812.0}, {"date": "2018-03-20", "close": 289.905, "volume": 251.0}, {"date": "2018-03-21", "close": 273.0, "volume": 1444.0}, {"date": "2018-03-22", "close": 269.0, "volume": 699.0}, {"date": "2018-03-23", "close": 270.5, "volume": 216.0}, {"date": "2018-03-26", "close": 283.5, "volume": 219.0}, {"date": "2018-03-27", "close": 266.0, "volume": 910.0}, {"date": "2018-03-28", "close": 279.5, "volume": 872.0}, {"date": "2018-03-29", "close": 280.5, "volume": 728.0}, {"date": "2018-04-02", "close": 280.5, "volume": 316.0}, {"date": "2018-04-03", "close": 283.5, "volume": 401.0}, {"date": "2018-04-04", "close": 288.1, "volume": 1047.0}, {"date": "2018-04-05", "close": 295.0, "volume": 548.0}, {"date": "2018-04-06", "close": 271.0, "volume": 716.0}, {"date": "2018-04-09", "close": 279.5, "volume": 264.0}, {"date": "2018-04-10", "close": 284.415, "volume": 148.0}, {"date": "2018-04-11", "close": 285.57, "volume": 334.0}, {"date": "2018-04-12", "close": 277.055, "volume": 350.0}, {"date": "2018-04-13", "close": 271.5, "volume": 102.0}, {"date": "2018-04-16", "close": 274.5, "volume": 1330.0}, {"date": "2018-04-17", "close": 272.0, "volume": 646.0}, {"date": "2018-04-18", "close": 274.5, "volume": 153.0}, {"date": "2018-04-19", "close": 271.2, "volume": 101.0}, {"date": "2018-04-20", "close": 268.0, "volume": 510.0}, {"date": "2018-04-23", "close": 250.0, "volume": 522.0}, {"date": "2018-04-24", "close": 269.0, "volume": 939.0}, {"date": "2018-04-25", "close": 256.23, "volume": 779.0}, {"date": "2018-04-26", "close": 258.59, "volume": 104.0}, {"date": "2018-04-27", "close": 253.0, "volume": 263.0}, {"date": "2018-04-30", "close": 262.495, "volume": 44.0}, {"date": "2018-05-01", "close": 260.03, "volume": 21.0}, {"date": "2018-05-02", "close": 262.0, "volume": 170.0}, {"date": "2018-05-03", "close": 270.0, "volume": 53.0}, {"date": "2018-05-04", "close": 270.0, "volume": 135.0}, {"date": "2018-05-07", "close": 266.0, "volume": 151.0}, {"date": "2018-05-08", "close": 268.5, "volume": 184.0}, {"date": "2018-05-09", "close": 262.5, "volume": 8.0}, {"date": "2018-05-10", "close": 267.75, "volume": 3.0}, {"date": "2018-05-11", "close": 264.8, "volume": 259.0}, {"date": "2018-05-14", "close": 265.5, "volume": 100.0}, {"date": "2018-05-15", "close": 269.5, "volume": 24.0}, {"date": "2018-05-16", "close": 260.99, "volume": 261.0}, {"date": "2018-05-17", "close": 263.0, "volume": 70.0}, {"date": "2018-05-18", "close": 250.5, "volume": 8.0}, {"date": "2018-05-21", "close": 262.0, "volume": 135.0}, {"date": "2018-05-22", "close": 258.5, "volume": 76.0}, {"date": "2018-05-23", "close": 260.0, "volume": 21.0}, {"date": "2018-05-24", "close": 252.625, "volume": 112.0}, {"date": "2018-05-25", "close": 253.505, "volume": 357.0}, {"date": "2018-05-29", "close": 258.0, "volume": 118.0}, {"date": "2018-05-30", "close": 251.5, "volume": 611.0}, {"date": "2018-05-31", "close": 248.5, "volume": 478.0}, {"date": "2018-06-01", "close": 253.5, "volume": 50.0}, {"date": "2018-06-04", "close": 249.5, "volume": 21.0}, {"date": "2018-06-05", "close": 249.5, "volume": 173.0}, {"date": "2018-06-06", "close": 247.5, "volume": 228.0}, {"date": "2018-06-07", "close": 249.5, "volume": 211.0}, {"date": "2018-06-08", "close": 241.5, "volume": 54.0}, {"date": "2018-06-11", "close": 241.5, "volume": 42.0}, {"date": "2018-06-12", "close": 241.5, "volume": 21.0}, {"date": "2018-06-13", "close": 244.0, "volume": 67.0}, {"date": "2018-06-14", "close": 245.0, "volume": 268.0}, {"date": "2018-06-15", "close": 242.5, "volume": 105.0}, {"date": "2018-06-18", "close": 240.5, "volume": 5.0}, {"date": "2018-06-19", "close": 224.0, "volume": 170.0}, {"date": "2018-06-20", "close": 176.5, "volume": 1226.0}, {"date": "2018-06-21", "close": 168.025, "volume": 447.0}, {"date": "2018-06-22", "close": 157.0, "volume": 71.0}, {"date": "2018-06-25", "close": 154.45, "volume": 203.0}, {"date": "2018-06-26", "close": 171.92, "volume": 508.0}, {"date": "2018-06-27", "close": 145.0, "volume": 1469.0}, {"date": "2018-06-28", "close": 150.0, "volume": 340.0}, {"date": "2018-06-29", "close": 148.0, "volume": 904.0}, {"date": "2018-07-02", "close": 162.16, "volume": 416.0}, {"date": "2018-07-03", "close": 165.5, "volume": 413.0}, {"date": "2018-07-05", "close": 158.0, "volume": 673.0}, {"date": "2018-07-06", "close": 170.0, "volume": 668.0}, {"date": "2018-07-09", "close": 175.0, "volume": 2150.0}, {"date": "2018-07-10", "close": 167.5, "volume": 595.0}, {"date": "2018-07-11", "close": 165.0, "volume": 159.0}, {"date": "2018-07-12", "close": 174.0, "volume": 293.0}, {"date": "2018-07-13", "close": 162.5, "volume": 216.0}, {"date": "2018-07-16", "close": 166.0, "volume": 430.0}, {"date": "2018-07-17", "close": 156.0, "volume": 247.0}, {"date": "2018-07-18", "close": 180.0, "volume": 1138.0}, {"date": "2018-07-19", "close": 167.5, "volume": 128.0}, {"date": "2018-07-20", "close": 168.0, "volume": 38.0}, {"date": "2018-07-23", "close": 155.5, "volume": 483.0}, {"date": "2018-07-24", "close": 168.655, "volume": 382.0}, {"date": "2018-07-25", "close": 177.5, "volume": 370.0}, {"date": "2018-07-26", "close": 190.0, "volume": 562.0}, {"date": "2018-07-27", "close": 180.0, "volume": 203.0}, {"date": "2018-07-30", "close": 180.0, "volume": 373.0}, {"date": "2018-07-31", "close": 195.0, "volume": 251.0}, {"date": "2018-08-01", "close": 192.0, "volume": 51.0}, {"date": "2018-08-02", "close": 180.065, "volume": 108.0}, {"date": "2018-08-03", "close": 174.5, "volume": 202.0}, {"date": "2018-08-06", "close": 188.5, "volume": 237.0}, {"date": "2018-08-07", "close": 180.005, "volume": 55.0}, {"date": "2018-08-08", "close": 184.0, "volume": 197.0}, {"date": "2018-08-09", "close": 165.0, "volume": 312.0}, {"date": "2018-08-10", "close": 162.5, "volume": 114.0}, {"date": "2018-08-13", "close": 176.645, "volume": 213.0}, {"date": "2018-08-14", "close": 176.5, "volume": 54.0}, {"date": "2018-08-15", "close": 192.5, "volume": 144.0}, {"date": "2018-08-16", "close": 179.0, "volume": 137.0}, {"date": "2018-08-17", "close": 178.5, "volume": 42.0}, {"date": "2018-08-20", "close": 181.815, "volume": 20.0}, {"date": "2018-08-21", "close": 165.0, "volume": 186.0}, {"date": "2018-08-22", "close": 168.5, "volume": 74.0}, {"date": "2018-08-23", "close": 161.355, "volume": 11.0}, {"date": "2018-08-24", "close": 177.0, "volume": 14.0}, {"date": "2018-08-27", "close": 165.5, "volume": 62.0}, {"date": "2018-08-28", "close": 175.0, "volume": 354.0}, {"date": "2018-08-29", "close": 175.0, "volume": null}, {"date": "2018-08-30", "close": 174.5, "volume": 194.0}, {"date": "2018-08-31", "close": 175.15, "volume": 5.0}, {"date": "2018-09-04", "close": 170.0, "volume": 4.0}, {"date": "2018-09-05", "close": 162.18, "volume": 32.0}, {"date": "2018-09-06", "close": 159.695, "volume": 43.0}, {"date": "2018-09-07", "close": 157.35, "volume": 52.0}, {"date": "2018-09-10", "close": 162.5, "volume": 60.0}, {"date": "2018-09-11", "close": 159.695, "volume": 83.0}, {"date": "2018-09-12", "close": 164.695, "volume": 44.0}, {"date": "2018-09-13", "close": 160.32, "volume": 43.0}, {"date": "2018-09-14", "close": 169.56, "volume": 101.0}, {"date": "2018-09-17", "close": 169.0, "volume": 10.0}, {"date": "2018-09-18", "close": 169.0, "volume": null}, {"date": "2018-09-19", "close": 161.0, "volume": 198.0}, {"date": "2018-09-20", "close": 161.505, "volume": 21.0}, {"date": "2018-09-21", "close": 162.825, "volume": 29.0}, {"date": "2018-09-24", "close": 160.5, "volume": 116.0}, {"date": "2018-09-25", "close": 152.5, "volume": 205.0}, {"date": "2018-09-26", "close": 159.0, "volume": 81.0}, {"date": "2018-09-27", "close": 157.5, "volume": 53.0}, {"date": "2018-09-28", "close": 159.0, "volume": 27.0}, {"date": "2018-10-01", "close": 158.73, "volume": 94.0}, {"date": "2018-10-02", "close": 150.0, "volume": 101.0}, {"date": "2018-10-03", "close": 150.5, "volume": 96.0}, {"date": "2018-10-04", "close": 155.0, "volume": 131.0}, {"date": "2018-10-05", "close": 147.5, "volume": 111.0}, {"date": "2018-10-08", "close": 155.28, "volume": 156.0}, {"date": "2018-10-09", "close": 148.0, "volume": 97.0}, {"date": "2018-10-10", "close": 154.0, "volume": 70.0}, {"date": "2018-10-11", "close": 158.775, "volume": 78.0}, {"date": "2018-10-12", "close": 157.5, "volume": 66.0}, {"date": "2018-10-15", "close": 157.5, "volume": null}, {"date": "2018-10-16", "close": 157.5, "volume": null}, {"date": "2018-10-17", "close": 157.5, "volume": null}, {"date": "2018-10-18", "close": 145.5, "volume": 119.0}, {"date": "2018-10-19", "close": 145.915, "volume": 42.0}, {"date": "2018-10-22", "close": 127.255, "volume": 185.0}, {"date": "2018-10-23", "close": 125.0, "volume": 211.0}, {"date": "2018-10-24", "close": 121.895, "volume": 15.0}, {"date": "2018-10-25", "close": 130.115, "volume": 48.0}, {"date": "2018-10-26", "close": 126.825, "volume": 3.0}, {"date": "2018-10-29", "close": 133.0, "volume": 28.0}, {"date": "2018-10-30", "close": 128.385, "volume": 69.0}, {"date": "2018-10-31", "close": 144.895, "volume": 78.0}, {"date": "2018-11-01", "close": 137.355, "volume": 54.0}, {"date": "2018-11-02", "close": 144.0, "volume": 123.0}, {"date": "2018-11-05", "close": 148.0, "volume": 98.0}, {"date": "2018-11-06", "close": 148.91, "volume": 72.0}, {"date": "2018-11-07", "close": 142.5, "volume": 48.0}, {"date": "2018-11-08", "close": 142.5, "volume": 4.0}, {"date": "2018-11-09", "close": 131.0, "volume": 224.0}, {"date": "2018-11-12", "close": 138.85, "volume": 33.0}, {"date": "2018-11-13", "close": 135.5, "volume": 126.0}, {"date": "2018-11-14", "close": 135.5, "volume": null}, {"date": "2018-11-15", "close": 132.5, "volume": 60.0}, {"date": "2018-11-16", "close": 133.965, "volume": 25.0}, {"date": "2018-11-19", "close": 128.0, "volume": 13.0}, {"date": "2018-11-20", "close": 130.5, "volume": 19.0}, {"date": "2018-11-21", "close": 135.0, "volume": 74.0}, {"date": "2018-11-23", "close": 135.0, "volume": null}, {"date": "2018-11-26", "close": 132.72, "volume": 104.0}, {"date": "2018-11-27", "close": 135.0, "volume": 69.0}, {"date": "2018-11-28", "close": 130.005, "volume": 125.0}, {"date": "2018-11-29", "close": 131.0, "volume": 6.0}, {"date": "2018-11-30", "close": 136.05, "volume": 44.0}, {"date": "2018-12-03", "close": 130.615, "volume": 9.0}, {"date": "2018-12-04", "close": 137.0, "volume": 6.0}, {"date": "2018-12-06", "close": 133.235, "volume": 81.0}, {"date": "2018-12-07", "close": 133.235, "volume": null}, {"date": "2018-12-10", "close": 134.4, "volume": 43.0}, {"date": "2018-12-11", "close": 136.03, "volume": 11.0}, {"date": "2018-12-12", "close": 128.14, "volume": 5.0}, {"date": "2018-12-13", "close": 131.595, "volume": 20.0}, {"date": "2018-12-14", "close": 128.0, "volume": 148.0}, {"date": "2018-12-17", "close": 136.0, "volume": 5.0}, {"date": "2018-12-18", "close": 126.895, "volume": 378.0}, {"date": "2018-12-19", "close": 126.895, "volume": null}, {"date": "2018-12-20", "close": 126.895, "volume": null}, {"date": "2018-12-21", "close": 115.0, "volume": 80.0}, {"date": "2018-12-24", "close": 114.0, "volume": 57.0}, {"date": "2018-12-26", "close": 114.46, "volume": 21.0}, {"date": "2018-12-27", "close": 111.64, "volume": 27.0}, {"date": "2018-12-28", "close": 110.13, "volume": 121.0}, {"date": "2018-12-31", "close": 121.5, "volume": 135.0}, {"date": "2019-01-02", "close": 122.5, "volume": 48.0}, {"date": "2019-01-03", "close": 113.49, "volume": 123.0}, {"date": "2019-01-04", "close": 120.5, "volume": 191.0}, {"date": "2019-01-07", "close": 118.955, "volume": 7.0}, {"date": "2019-01-08", "close": 113.975, "volume": 11.0}, {"date": "2019-01-09", "close": 114.0, "volume": 106.0}, {"date": "2019-01-10", "close": 114.0, "volume": null}, {"date": "2019-01-11", "close": 117.5, "volume": 17.0}, {"date": "2019-01-14", "close": 122.0, "volume": 150.0}, {"date": "2019-01-15", "close": 140.665, "volume": 310.0}, {"date": "2019-01-16", "close": 135.505, "volume": 34.0}, {"date": "2019-01-17", "close": 140.0, "volume": 47.0}, {"date": "2019-01-18", "close": 150.0, "volume": 104.0}, {"date": "2019-01-22", "close": 150.0, "volume": 39.0}, {"date": "2019-01-23", "close": 142.04, "volume": 8.0}, {"date": "2019-01-24", "close": 185.0, "volume": 820.0}, {"date": "2019-01-25", "close": 167.5, "volume": 269.0}, {"date": "2019-01-28", "close": 159.23, "volume": 76.0}, {"date": "2019-01-29", "close": 185.0, "volume": 226.0}, {"date": "2019-01-30", "close": 180.5, "volume": 130.0}, {"date": "2019-01-31", "close": 169.1, "volume": 54.0}, {"date": "2019-02-01", "close": 167.72, "volume": 13.0}, {"date": "2019-02-04", "close": 157.5, "volume": 220.0}, {"date": "2019-02-05", "close": 172.36, "volume": 60.0}, {"date": "2019-02-06", "close": 164.2, "volume": 175.0}, {"date": "2019-02-07", "close": 175.64, "volume": 10.0}, {"date": "2019-02-08", "close": 167.5, "volume": 213.0}, {"date": "2019-02-11", "close": 167.0, "volume": 176.0}, {"date": "2019-02-12", "close": 170.0, "volume": 110.0}, {"date": "2019-02-13", "close": 159.0, "volume": 36.0}, {"date": "2019-02-14", "close": 160.5, "volume": 40.0}, {"date": "2019-02-15", "close": 164.5, "volume": 7.0}, {"date": "2019-02-19", "close": 164.38, "volume": 22.0}, {"date": "2019-02-20", "close": 166.135, "volume": 73.0}, {"date": "2019-02-21", "close": 183.81, "volume": 416.0}, {"date": "2019-02-22", "close": 172.39, "volume": 64.0}, {"date": "2019-02-25", "close": 172.5, "volume": 26.0}, {"date": "2019-02-26", "close": 174.175, "volume": 141.0}, {"date": "2019-02-27", "close": 182.475, "volume": 37.0}, {"date": "2019-02-28", "close": 190.0, "volume": 10.0}, {"date": "2019-03-01", "close": 180.125, "volume": 23.0}, {"date": "2019-03-04", "close": 180.125, "volume": null}, {"date": "2019-03-05", "close": 181.905, "volume": 11.0}, {"date": "2019-03-06", "close": 186.5, "volume": 68.0}, {"date": "2019-03-07", "close": 195.0, "volume": 194.0}, {"date": "2019-03-08", "close": 192.5, "volume": 36.0}, {"date": "2019-03-11", "close": 189.31, "volume": 14.0}, {"date": "2019-03-12", "close": 188.0, "volume": 98.0}, {"date": "2019-03-13", "close": 188.0, "volume": null}, {"date": "2019-03-14", "close": 195.0, "volume": 6.0}, {"date": "2019-03-15", "close": 193.5, "volume": 72.0}, {"date": "2019-03-18", "close": 183.425, "volume": 64.0}, {"date": "2019-03-19", "close": 189.445, "volume": 622.0}, {"date": "2019-03-20", "close": 188.6, "volume": 185.0}, {"date": "2019-03-21", "close": 187.495, "volume": 54.0}, {"date": "2019-03-22", "close": 179.495, "volume": 183.0}, {"date": "2019-03-25", "close": 165.0, "volume": 164.0}, {"date": "2019-03-26", "close": 173.995, "volume": 40.0}, {"date": "2019-03-27", "close": 164.445, "volume": 9.0}, {"date": "2019-03-28", "close": 166.29, "volume": 80.0}, {"date": "2019-03-29", "close": 167.0, "volume": 83.0}, {"date": "2019-04-01", "close": 175.0, "volume": 145.0}, {"date": "2019-04-02", "close": 169.49, "volume": 117.0}, {"date": "2019-04-03", "close": 179.165, "volume": 52.0}, {"date": "2019-04-04", "close": 179.165, "volume": null}, {"date": "2019-04-05", "close": 169.45, "volume": 19.0}, {"date": "2019-04-08", "close": 168.25, "volume": 17.0}, {"date": "2019-04-09", "close": 166.855, "volume": 2.0}, {"date": "2019-04-10", "close": 163.0, "volume": 66.0}, {"date": "2019-04-11", "close": 163.94, "volume": 28.0}, {"date": "2019-04-12", "close": 165.0, "volume": 24.0}, {"date": "2019-04-15", "close": 174.5, "volume": 17.0}, {"date": "2019-04-16", "close": 174.5, "volume": null}, {"date": "2019-04-17", "close": 172.5, "volume": 25.0}, {"date": "2019-04-18", "close": 169.09, "volume": 60.0}, {"date": "2019-04-22", "close": 164.075, "volume": 53.0}, {"date": "2019-04-23", "close": 175.0, "volume": 7.0}, {"date": "2019-04-24", "close": 175.0, "volume": null}, {"date": "2019-04-25", "close": 175.0, "volume": null}, {"date": "2019-04-26", "close": 175.0, "volume": 6.0}, {"date": "2019-04-29", "close": 173.895, "volume": 12.0}, {"date": "2019-04-30", "close": 163.0, "volume": 686.0}, {"date": "2019-05-01", "close": 160.545, "volume": 139.0}, {"date": "2019-05-02", "close": 159.01, "volume": 8.0}, {"date": "2019-05-03", "close": 157.5, "volume": 106.0}, {"date": "2019-05-06", "close": 161.675, "volume": 23.0}, {"date": "2019-05-07", "close": 156.81, "volume": 5.0}, {"date": "2019-05-08", "close": 143.5, "volume": 134.0}, {"date": "2019-05-09", "close": 161.82, "volume": 25.0}, {"date": "2019-05-10", "close": 146.18, "volume": 125.0}, {"date": "2019-05-13", "close": 148.24, "volume": 43.0}, {"date": "2019-05-14", "close": 157.0, "volume": 6.0}, {"date": "2019-05-15", "close": 154.995, "volume": 6.0}, {"date": "2019-05-16", "close": 154.995, "volume": null}, {"date": "2019-05-17", "close": 154.995, "volume": null}, {"date": "2019-05-20", "close": 155.85, "volume": 30.0}, {"date": "2019-05-21", "close": 155.85, "volume": null}, {"date": "2019-05-22", "close": 155.85, "volume": null}, {"date": "2019-05-23", "close": 154.935, "volume": 33.0}, {"date": "2019-05-24", "close": 151.815, "volume": 17.0}, {"date": "2019-05-28", "close": 161.77, "volume": 20.0}, {"date": "2019-05-29", "close": 158.27, "volume": 36.0}, {"date": "2019-05-30", "close": 159.0, "volume": 3.0}, {"date": "2019-05-31", "close": 159.0, "volume": null}, {"date": "2019-06-03", "close": 145.635, "volume": 169.0}, {"date": "2019-06-04", "close": 146.415, "volume": 32.0}, {"date": "2019-06-05", "close": 143.0, "volume": 184.0}, {"date": "2019-06-06", "close": 138.0, "volume": 163.0}, {"date": "2019-06-07", "close": 142.0, "volume": 116.0}, {"date": "2019-06-10", "close": 156.5, "volume": 172.0}, {"date": "2019-06-11", "close": 156.5, "volume": null}, {"date": "2019-06-12", "close": 142.5, "volume": 63.0}, {"date": "2019-06-13", "close": 136.5, "volume": 43.0}, {"date": "2019-06-14", "close": 136.5, "volume": null}, {"date": "2019-06-17", "close": 131.95, "volume": 113.0}, {"date": "2019-06-18", "close": 132.0, "volume": 118.0}, {"date": "2019-06-19", "close": 115.575, "volume": 102.0}, {"date": "2019-06-20", "close": 120.425, "volume": 270.0}, {"date": "2019-06-21", "close": 117.4, "volume": 31.0}, {"date": "2019-06-24", "close": 121.0, "volume": 13.0}, {"date": "2019-06-25", "close": 128.9, "volume": 9.0}, {"date": "2019-06-26", "close": 128.9, "volume": null}, {"date": "2019-06-27", "close": 130.25, "volume": 20.0}, {"date": "2019-06-28", "close": 130.25, "volume": null}, {"date": "2019-07-01", "close": 131.025, "volume": 3.0}, {"date": "2019-07-02", "close": 132.355, "volume": 12.0}, {"date": "2019-07-03", "close": 131.9, "volume": 4.0}, {"date": "2019-07-05", "close": 128.5, "volume": 93.0}, {"date": "2019-07-08", "close": 128.5, "volume": null}, {"date": "2019-07-09", "close": 132.5, "volume": 24.0}, {"date": "2019-07-10", "close": 132.9, "volume": 38.0}, {"date": "2019-07-11", "close": 145.0, "volume": 118.0}, {"date": "2019-07-12", "close": 142.405, "volume": 41.0}, {"date": "2019-07-15", "close": 145.0, "volume": 19.0}, {"date": "2019-07-16", "close": 144.0, "volume": 37.0}, {"date": "2019-07-17", "close": 131.84, "volume": 80.0}, {"date": "2019-07-18", "close": 134.0, "volume": 15.0}, {"date": "2019-07-19", "close": 141.5, "volume": 47.0}, {"date": "2019-07-22", "close": 141.5, "volume": null}, {"date": "2019-07-23", "close": 132.5, "volume": 80.0}, {"date": "2019-07-24", "close": 130.5, "volume": 47.0}, {"date": "2019-07-25", "close": 130.5, "volume": null}, {"date": "2019-07-26", "close": 130.0, "volume": 105.0}, {"date": "2019-07-29", "close": 140.0, "volume": 14.0}, {"date": "2019-07-30", "close": 138.92, "volume": 66.0}, {"date": "2019-07-31", "close": 138.5, "volume": 27.0}, {"date": "2019-08-01", "close": 130.415, "volume": 14.0}, {"date": "2019-08-02", "close": 127.5, "volume": 112.0}, {"date": "2019-08-05", "close": 123.75, "volume": 5.0}, {"date": "2019-08-06", "close": 120.005, "volume": 17.0}, {"date": "2019-08-07", "close": 124.0, "volume": 29.0}, {"date": "2019-08-08", "close": 124.0, "volume": 12.0}, {"date": "2019-08-09", "close": 122.0, "volume": 40.0}, {"date": "2019-08-12", "close": 122.0, "volume": null}, {"date": "2019-08-13", "close": 125.22, "volume": 27.0}, {"date": "2019-08-14", "close": 118.48, "volume": 52.0}, {"date": "2019-08-15", "close": 118.48, "volume": null}, {"date": "2019-08-16", "close": 119.0, "volume": 125.0}, {"date": "2019-08-19", "close": 116.255, "volume": 12.0}, {"date": "2019-08-20", "close": 121.75, "volume": 35.0}, {"date": "2019-08-21", "close": 121.5, "volume": 18.0}, {"date": "2019-08-22", "close": 124.0, "volume": 4.0}, {"date": "2019-08-23", "close": 116.58, "volume": 94.0}, {"date": "2019-08-26", "close": 116.58, "volume": null}, {"date": "2019-08-27", "close": 116.5, "volume": 10.0}, {"date": "2019-08-28", "close": 116.5, "volume": 24.0}, {"date": "2019-08-29", "close": 116.5, "volume": 23.0}, {"date": "2019-08-30", "close": 116.5, "volume": null}, {"date": "2019-09-03", "close": 122.77, "volume": 17.0}, {"date": "2019-09-04", "close": 122.77, "volume": null}, {"date": "2019-09-05", "close": 122.77, "volume": null}, {"date": "2019-09-06", "close": 122.75, "volume": 7.0}, {"date": "2019-09-09", "close": 123.115, "volume": 11.0}, {"date": "2019-09-10", "close": 137.5, "volume": 127.0}, {"date": "2019-09-11", "close": 125.505, "volume": 46.0}, {"date": "2019-09-12", "close": 132.0, "volume": 15.0}, {"date": "2019-09-13", "close": 132.5, "volume": 5.0}, {"date": "2019-09-16", "close": 137.5, "volume": 32.0}, {"date": "2019-09-17", "close": 145.5, "volume": 119.0}, {"date": "2019-09-18", "close": 156.5, "volume": 169.0}, {"date": "2019-09-19", "close": 168.335, "volume": 376.0}, {"date": "2019-09-20", "close": 171.5, "volume": 109.0}, {"date": "2019-09-23", "close": 178.995, "volume": 101.0}, {"date": "2019-09-24", "close": 175.0, "volume": 386.0}, {"date": "2019-09-25", "close": 167.54, "volume": 12.0}, {"date": "2019-09-26", "close": 179.0, "volume": 178.0}, {"date": "2019-09-27", "close": 191.5, "volume": 112.0}, {"date": "2019-09-30", "close": 187.5, "volume": 113.0}, {"date": "2019-10-01", "close": 183.0, "volume": 207.0}, {"date": "2019-10-02", "close": 181.5, "volume": 55.0}, {"date": "2019-10-03", "close": 174.5, "volume": 82.0}, {"date": "2019-10-04", "close": 185.495, "volume": 33.0}, {"date": "2019-10-07", "close": 174.0, "volume": 69.0}, {"date": "2019-10-08", "close": 172.28, "volume": 17.0}, {"date": "2019-10-09", "close": 163.5, "volume": 92.0}, {"date": "2019-10-10", "close": 170.5, "volume": 37.0}, {"date": "2019-10-11", "close": 162.525, "volume": 19.0}, {"date": "2019-10-14", "close": 164.71, "volume": 10.0}, {"date": "2019-10-15", "close": 167.5, "volume": 273.0}, {"date": "2019-10-16", "close": 167.5, "volume": null}, {"date": "2019-10-17", "close": 166.67, "volume": 34.0}, {"date": "2019-10-18", "close": 157.6, "volume": 5.0}, {"date": "2019-10-21", "close": 161.15, "volume": 7.0}, {"date": "2019-10-22", "close": 160.0, "volume": 23.0}, {"date": "2019-10-23", "close": 163.305, "volume": 9.0}, {"date": "2019-10-24", "close": 163.305, "volume": null}, {"date": "2019-10-25", "close": 163.305, "volume": null}, {"date": "2019-10-28", "close": 162.0, "volume": 22.0}, {"date": "2019-10-29", "close": 155.0, "volume": 77.0}, {"date": "2019-10-30", "close": 153.405, "volume": 46.0}, {"date": "2019-10-31", "close": 153.405, "volume": null}, {"date": "2019-11-01", "close": 154.54, "volume": 8.0}, {"date": "2019-11-04", "close": 152.5, "volume": 127.0}, {"date": "2019-11-05", "close": 147.97, "volume": 140.0}, {"date": "2019-11-06", "close": 149.505, "volume": 64.0}, {"date": "2019-11-07", "close": 159.06, "volume": 82.0}, {"date": "2019-11-08", "close": 148.6, "volume": 309.0}, {"date": "2019-11-11", "close": 141.8, "volume": 180.0}, {"date": "2019-11-12", "close": 143.895, "volume": 41.0}, {"date": "2019-11-13", "close": 165.0, "volume": 545.0}, {"date": "2019-11-14", "close": 157.75, "volume": 125.0}, {"date": "2019-11-15", "close": 158.315, "volume": 67.0}, {"date": "2019-11-18", "close": 175.865, "volume": 391.0}, {"date": "2019-11-19", "close": 160.76, "volume": 223.0}, {"date": "2019-11-20", "close": 370.0, "volume": 23107.0}, {"date": "2019-11-21", "close": 370.0, "volume": null}, {"date": "2019-11-22", "close": 370.0, "volume": null}, {"date": "2019-11-25", "close": 280.5, "volume": 29146.0}, {"date": "2019-11-26", "close": 240.0, "volume": 7285.0}, {"date": "2019-11-27", "close": 235.0, "volume": 4423.0}, {"date": "2019-11-29", "close": 229.5, "volume": 1775.0}, {"date": "2019-12-02", "close": 210.0, "volume": 2360.0}, {"date": "2019-12-03", "close": 209.5, "volume": 895.0}, {"date": "2019-12-04", "close": 209.54, "volume": 695.0}, {"date": "2019-12-05", "close": 211.495, "volume": 480.0}, {"date": "2019-12-06", "close": 210.715, "volume": 425.0}, {"date": "2019-12-09", "close": 216.055, "volume": 220.0}, {"date": "2019-12-10", "close": 214.99, "volume": 754.0}, {"date": "2019-12-11", "close": 221.0, "volume": 3609.0}, {"date": "2019-12-12", "close": 222.5, "volume": 876.0}, {"date": "2019-12-13", "close": 216.5, "volume": 441.0}, {"date": "2019-12-16", "close": 205.0, "volume": 732.0}, {"date": "2019-12-17", "close": 212.63, "volume": 63.0}, {"date": "2019-12-18", "close": 215.0, "volume": 359.0}, {"date": "2019-12-19", "close": 206.0, "volume": 300.0}, {"date": "2019-12-20", "close": 208.0, "volume": 93.0}, {"date": "2019-12-23", "close": 212.5, "volume": 246.0}, {"date": "2019-12-24", "close": 213.5, "volume": 171.0}, {"date": "2019-12-26", "close": 217.0, "volume": 458.0}, {"date": "2019-12-27", "close": 223.5, "volume": 445.0}, {"date": "2019-12-30", "close": 219.0, "volume": 296.0}, {"date": "2019-12-31", "close": 217.0, "volume": 300.0}, {"date": "2020-01-02", "close": 224.5, "volume": 285.0}, {"date": "2020-01-03", "close": 219.0, "volume": 147.0}, {"date": "2020-01-06", "close": 217.425, "volume": 95.0}, {"date": "2020-01-07", "close": 222.0, "volume": 1079.0}, {"date": "2020-01-08", "close": 225.0, "volume": 806.0}, {"date": "2020-01-09", "close": 218.25, "volume": 86.0}, {"date": "2020-01-10", "close": 228.0, "volume": 760.0}, {"date": "2020-01-13", "close": 228.5, "volume": 201.0}, {"date": "2020-01-14", "close": 222.34, "volume": 268.0}, {"date": "2020-01-15", "close": 228.0, "volume": 987.0}, {"date": "2020-01-16", "close": 232.0, "volume": 198.0}, {"date": "2020-01-17", "close": 230.0, "volume": 127.0}, {"date": "2020-01-21", "close": 219.81, "volume": 1096.0}, {"date": "2020-01-22", "close": 215.0, "volume": 144.0}, {"date": "2020-01-23", "close": 217.5, "volume": 134.0}, {"date": "2020-01-24", "close": 212.5, "volume": 339.0}, {"date": "2020-01-27", "close": 207.5, "volume": 76.0}, {"date": "2020-01-28", "close": 209.51, "volume": 104.0}, {"date": "2020-01-29", "close": 211.0, "volume": 116.0}, {"date": "2020-01-30", "close": 206.9, "volume": 740.0}, {"date": "2020-01-31", "close": 210.5, "volume": 330.0}, {"date": "2020-02-03", "close": 210.5, "volume": 100.0}, {"date": "2020-02-04", "close": 216.7, "volume": 19.0}, {"date": "2020-02-05", "close": 216.7, "volume": null}, {"date": "2020-02-06", "close": 216.7, "volume": null}, {"date": "2020-02-07", "close": 201.105, "volume": 117.0}, {"date": "2020-02-10", "close": 207.5, "volume": 81.0}, {"date": "2020-02-11", "close": 201.19, "volume": 212.0}, {"date": "2020-02-12", "close": 202.0, "volume": 79.0}, {"date": "2020-02-13", "close": 210.135, "volume": 28.0}, {"date": "2020-02-14", "close": 202.0, "volume": 193.0}, {"date": "2020-02-18", "close": 203.635, "volume": 91.0}, {"date": "2020-02-19", "close": 197.5, "volume": 95.0}, {"date": "2020-02-20", "close": 202.12, "volume": 56.0}, {"date": "2020-02-21", "close": 203.0, "volume": 116.0}, {"date": "2020-02-24", "close": 207.03, "volume": 175.0}, {"date": "2020-02-25", "close": 206.5, "volume": 176.0}, {"date": "2020-02-26", "close": 205.0, "volume": 444.0}, {"date": "2020-02-27", "close": 202.0, "volume": 693.0}, {"date": "2020-02-28", "close": 201.5, "volume": 418.0}, {"date": "2020-03-02", "close": 203.035, "volume": 913.0}, {"date": "2020-03-03", "close": 202.61, "volume": 734.0}, {"date": "2020-03-04", "close": 203.775, "volume": 160.0}, {"date": "2020-03-05", "close": 208.5, "volume": 126.0}, {"date": "2020-03-06", "close": 215.565, "volume": 370.0}, {"date": "2020-03-09", "close": 197.0, "volume": 938.0}, {"date": "2020-03-10", "close": 198.5, "volume": 436.0}, {"date": "2020-03-11", "close": 199.0, "volume": 140.0}, {"date": "2020-03-12", "close": 186.75, "volume": 869.0}, {"date": "2020-03-13", "close": 189.5, "volume": 382.0}, {"date": "2020-03-16", "close": 182.435, "volume": 531.0}, {"date": "2020-03-17", "close": 163.0, "volume": 1187.0}, {"date": "2020-03-18", "close": 140.0, "volume": 1053.0}, {"date": "2020-03-19", "close": 147.5, "volume": 205.0}, {"date": "2020-03-20", "close": 146.0, "volume": 240.0}, {"date": "2020-03-23", "close": 139.0, "volume": 391.0}, {"date": "2020-03-24", "close": 136.0, "volume": 491.0}, {"date": "2020-03-25", "close": 159.5, "volume": 152.0}, {"date": "2020-03-26", "close": 150.0, "volume": 135.0}, {"date": "2020-03-27", "close": 144.5, "volume": 306.0}, {"date": "2020-03-30", "close": 144.5, "volume": 210.0}, {"date": "2020-03-31", "close": 145.0, "volume": 281.0}, {"date": "2020-04-01", "close": 132.5, "volume": 795.0}, {"date": "2020-04-02", "close": 129.995, "volume": 569.0}, {"date": "2020-04-03", "close": 132.5, "volume": 217.0}, {"date": "2020-04-06", "close": 134.5, "volume": 75.0}, {"date": "2020-04-07", "close": 134.5, "volume": null}, {"date": "2020-04-08", "close": 150.0, "volume": 9452.0}, {"date": "2020-04-09", "close": 149.285, "volume": 1457.0}, {"date": "2020-04-13", "close": 144.0, "volume": 481.0}, {"date": "2020-04-14", "close": 152.0, "volume": 1426.0}, {"date": "2020-04-15", "close": 144.0, "volume": 568.0}, {"date": "2020-04-16", "close": 154.0, "volume": 218.0}, {"date": "2020-04-17", "close": 150.0, "volume": 157.0}, {"date": "2020-04-20", "close": 138.5, "volume": 326.0}, {"date": "2020-04-21", "close": 145.0, "volume": 509.0}, {"date": "2020-04-22", "close": 138.5, "volume": 552.0}, {"date": "2020-04-23", "close": 139.5, "volume": 112.0}, {"date": "2020-04-24", "close": 142.0, "volume": 490.0}, {"date": "2020-04-27", "close": 145.0, "volume": 405.0}, {"date": "2020-04-28", "close": 140.0, "volume": 838.0}, {"date": "2020-04-29", "close": 141.5, "volume": 420.0}, {"date": "2020-04-30", "close": 146.5, "volume": 349.0}, {"date": "2020-05-01", "close": 136.0, "volume": 617.0}, {"date": "2020-05-04", "close": 135.0, "volume": 301.0}, {"date": "2020-05-05", "close": 133.0, "volume": 828.0}, {"date": "2020-05-06", "close": 132.0, "volume": 1862.0}, {"date": "2020-05-07", "close": 135.0, "volume": 679.0}, {"date": "2020-05-08", "close": 129.5, "volume": 642.0}, {"date": "2020-05-11", "close": 137.5, "volume": 1961.0}, {"date": "2020-05-12", "close": 128.0, "volume": 751.0}, {"date": "2020-05-13", "close": 133.54, "volume": 540.0}, {"date": "2020-05-14", "close": 137.0, "volume": 151.0}, {"date": "2020-05-15", "close": 135.5, "volume": 657.0}, {"date": "2020-05-18", "close": 137.0, "volume": 401.0}, {"date": "2020-05-19", "close": 136.0, "volume": 407.0}, {"date": "2020-05-20", "close": 134.0, "volume": 769.0}, {"date": "2020-05-21", "close": 131.0, "volume": 337.0}, {"date": "2020-05-22", "close": 137.5, "volume": 61.0}, {"date": "2020-05-26", "close": 135.5, "volume": 713.0}, {"date": "2020-05-27", "close": 137.5, "volume": 376.0}, {"date": "2020-05-28", "close": 138.25, "volume": 435.0}, {"date": "2020-05-29", "close": 153.5, "volume": 1879.0}, {"date": "2020-06-01", "close": 151.2, "volume": 5304.0}, {"date": "2020-06-02", "close": 146.0, "volume": 674.0}, {"date": "2020-06-03", "close": 150.0, "volume": 658.0}, {"date": "2020-06-04", "close": 149.0, "volume": 493.0}, {"date": "2020-06-05", "close": 145.5, "volume": 286.0}, {"date": "2020-06-08", "close": 145.25, "volume": 662.0}, {"date": "2020-06-09", "close": 157.5, "volume": 1005.0}, {"date": "2020-06-10", "close": 157.5, "volume": 505.0}, {"date": "2020-06-11", "close": 142.805, "volume": 849.0}, {"date": "2020-06-12", "close": 150.0, "volume": 2459.0}, {"date": "2020-06-15", "close": 154.5, "volume": 2200.0}, {"date": "2020-06-16", "close": 155.0, "volume": 1104.0}, {"date": "2020-06-17", "close": 166.685, "volume": 2177.0}, {"date": "2020-06-18", "close": 158.5, "volume": 658.0}, {"date": "2020-06-19", "close": 163.5, "volume": 782.0}, {"date": "2020-06-22", "close": 179.95, "volume": 6863.0}, {"date": "2020-06-23", "close": 174.5, "volume": 1848.0}, {"date": "2020-06-24", "close": 172.0, "volume": 1437.0}, {"date": "2020-06-25", "close": 174.5, "volume": 399.0}, {"date": "2020-06-26", "close": 166.0, "volume": 525.0}, {"date": "2020-06-29", "close": 167.5, "volume": 536.0}, {"date": "2020-06-30", "close": 169.5, "volume": 381.0}, {"date": "2020-07-01", "close": 166.5, "volume": 199.0}, {"date": "2020-07-02", "close": 175.0, "volume": 633.0}, {"date": "2020-07-06", "close": 172.5, "volume": 560.0}, {"date": "2020-07-07", "close": 186.5, "volume": 134.0}, {"date": "2020-07-08", "close": 190.0, "volume": 1178.0}, {"date": "2020-07-09", "close": 183.5, "volume": 200.0}, {"date": "2020-07-10", "close": 170.5, "volume": 184.0}, {"date": "2020-07-13", "close": 171.75, "volume": 285.0}, {"date": "2020-07-14", "close": 170.5, "volume": 389.0}, {"date": "2020-07-15", "close": 202.0, "volume": 17382.0}, {"date": "2020-07-16", "close": 185.0, "volume": 1879.0}, {"date": "2020-07-17", "close": 192.0, "volume": 1720.0}, {"date": "2020-07-20", "close": 192.0, "volume": 1163.0}, {"date": "2020-07-21", "close": 210.0, "volume": 6775.0}, {"date": "2020-07-22", "close": 215.0, "volume": 733.0}, {"date": "2020-07-23", "close": 214.5, "volume": 1587.0}, {"date": "2020-07-24", "close": 218.5, "volume": 4191.0}, {"date": "2020-07-27", "close": 217.5, "volume": 894.0}, {"date": "2020-07-28", "close": 214.5, "volume": 408.0}, {"date": "2020-07-29", "close": 197.0, "volume": 2403.0}, {"date": "2020-07-30", "close": 196.0, "volume": 556.0}, {"date": "2020-07-31", "close": 197.0, "volume": 245.0}, {"date": "2020-08-03", "close": 195.5, "volume": 163.0}, {"date": "2020-08-04", "close": 194.0, "volume": 492.0}, {"date": "2020-08-05", "close": 198.0, "volume": 172.0}, {"date": "2020-08-06", "close": 213.5, "volume": 11854.0}, {"date": "2020-08-07", "close": 320.0, "volume": 425166.0}, {"date": "2020-08-10", "close": 298.0, "volume": 23373.0}, {"date": "2020-08-11", "close": 286.5, "volume": 4161.0}, {"date": "2020-08-12", "close": 286.5, "volume": 3728.0}, {"date": "2020-08-13", "close": 310.0, "volume": 5258.0}, {"date": "2020-08-14", "close": 296.5, "volume": 2772.0}, {"date": "2020-08-17", "close": 286.0, "volume": 3978.0}, {"date": "2020-08-18", "close": 286.5, "volume": 4826.0}, {"date": "2020-08-19", "close": 305.0, "volume": 21366.0}, {"date": "2020-08-20", "close": 365.0, "volume": 138663.0}, {"date": "2020-08-21", "close": 374.0, "volume": 16004.0}, {"date": "2020-08-24", "close": 364.0, "volume": 8443.0}, {"date": "2020-08-25", "close": 375.0, "volume": 4844.0}, {"date": "2020-08-26", "close": 372.5, "volume": 2610.0}, {"date": "2020-08-27", "close": 370.0, "volume": 2839.0}, {"date": "2020-08-28", "close": 371.5, "volume": 1217.0}, {"date": "2020-08-31", "close": 413.0, "volume": 6005.0}, {"date": "2020-09-01", "close": 400.5, "volume": 4811.0}, {"date": "2020-09-02", "close": 404.5, "volume": 2898.0}, {"date": "2020-09-03", "close": 367.0, "volume": 6329.0}, {"date": "2020-09-04", "close": 367.5, "volume": 2154.0}, {"date": "2020-09-08", "close": 350.0, "volume": 2554.0}, {"date": "2020-09-09", "close": 346.75, "volume": 525.0}, {"date": "2020-09-10", "close": 340.0, "volume": 2522.0}, {"date": "2020-09-11", "close": 335.5, "volume": 325.0}, {"date": "2020-09-14", "close": 360.5, "volume": 1567.0}, {"date": "2020-09-15", "close": 360.5, "volume": 408.0}, {"date": "2020-09-16", "close": 351.5, "volume": 403.0}, {"date": "2020-09-17", "close": 344.25, "volume": 437.0}, {"date": "2020-09-18", "close": 340.0, "volume": 572.0}, {"date": "2020-09-21", "close": 334.5, "volume": 1635.0}, {"date": "2020-09-22", "close": 338.0, "volume": 2301.0}, {"date": "2020-09-23", "close": 335.0, "volume": 1008.0}, {"date": "2020-09-24", "close": 329.5, "volume": 630.0}, {"date": "2020-09-25", "close": 342.5, "volume": 354.0}, {"date": "2020-09-28", "close": 340.0, "volume": 489.0}, {"date": "2020-09-29", "close": 337.5, "volume": 615.0}, {"date": "2020-09-30", "close": 337.5, "volume": null}, {"date": "2020-10-01", "close": 337.5, "volume": null}, {"date": "2020-10-02", "close": 310.0, "volume": 2815.0}, {"date": "2020-10-05", "close": 302.5, "volume": 1526.0}, {"date": "2020-10-06", "close": 297.5, "volume": 1126.0}, {"date": "2020-10-07", "close": 305.0, "volume": 388.0}, {"date": "2020-10-08", "close": 306.5, "volume": 264.0}, {"date": "2020-10-09", "close": 300.0, "volume": 755.0}, {"date": "2020-10-12", "close": 302.0, "volume": 541.0}, {"date": "2020-10-13", "close": 301.0, "volume": 675.0}, {"date": "2020-10-14", "close": 304.0, "volume": 1557.0}, {"date": "2020-10-15", "close": 291.5, "volume": 1850.0}, {"date": "2020-10-16", "close": 288.0, "volume": 3439.0}, {"date": "2020-10-19", "close": 289.0, "volume": 548.0}, {"date": "2020-10-20", "close": 297.5, "volume": 1219.0}, {"date": "2020-10-21", "close": 304.5, "volume": 255.0}, {"date": "2020-10-22", "close": 295.0, "volume": 280.0}, {"date": "2020-10-23", "close": 294.995, "volume": 267.0}, {"date": "2020-10-26", "close": 287.5, "volume": 384.0}, {"date": "2020-10-27", "close": 292.5, "volume": 393.0}, {"date": "2020-10-28", "close": 287.0, "volume": 1144.0}, {"date": "2020-10-29", "close": 285.0, "volume": 426.0}, {"date": "2020-10-30", "close": 294.5, "volume": 798.0}, {"date": "2020-11-02", "close": 282.0, "volume": 917.0}, {"date": "2020-11-03", "close": 283.5, "volume": 212.0}, {"date": "2020-11-04", "close": 280.5, "volume": 624.0}, {"date": "2020-11-05", "close": 299.0, "volume": 840.0}, {"date": "2020-11-06", "close": 302.5, "volume": 685.0}, {"date": "2020-11-09", "close": 305.5, "volume": 2739.0}, {"date": "2020-11-10", "close": 310.0, "volume": 313.0}, {"date": "2020-11-11", "close": 330.5, "volume": 1698.0}, {"date": "2020-11-12", "close": 386.5, "volume": 9008.0}, {"date": "2020-11-13", "close": 502.5, "volume": 32566.0}, {"date": "2020-11-16", "close": 464.0, "volume": 19320.0}, {"date": "2020-11-17", "close": 494.0, "volume": 38622.0}, {"date": "2020-11-18", "close": 673.5, "volume": 281736.0}, {"date": "2020-11-19", "close": 600.0, "volume": 31819.0}, {"date": "2020-11-20", "close": 517.0, "volume": 23729.0}, {"date": "2020-11-23", "close": 478.0, "volume": 12977.0}, {"date": "2020-11-24", "close": 517.5, "volume": 55619.0}, {"date": "2020-11-25", "close": 492.5, "volume": 7992.0}, {"date": "2020-11-27", "close": 509.0, "volume": 3652.0}, {"date": "2020-11-30", "close": 499.5, "volume": 4332.0}, {"date": "2020-12-01", "close": 495.0, "volume": 3511.0}, {"date": "2020-12-02", "close": 503.5, "volume": 2119.0}, {"date": "2020-12-03", "close": 503.5, "volume": 2944.0}, {"date": "2020-12-04", "close": 492.5, "volume": 2064.0}, {"date": "2020-12-07", "close": 495.0, "volume": 1726.0}, {"date": "2020-12-08", "close": 507.0, "volume": 9386.0}, {"date": "2020-12-09", "close": 496.5, "volume": 10286.0}, {"date": "2020-12-10", "close": 533.0, "volume": 8363.0}, {"date": "2020-12-11", "close": 496.5, "volume": 2969.0}, {"date": "2020-12-14", "close": 475.0, "volume": 4660.0}, {"date": "2020-12-15", "close": 459.0, "volume": 2560.0}, {"date": "2020-12-16", "close": 460.0, "volume": 1013.0}, {"date": "2020-12-17", "close": 458.0, "volume": 1038.0}, {"date": "2020-12-18", "close": 451.0, "volume": 3410.0}, {"date": "2020-12-21", "close": 448.5, "volume": 2255.0}, {"date": "2020-12-22", "close": 442.5, "volume": 1559.0}, {"date": "2020-12-23", "close": 460.5, "volume": 2097.0}, {"date": "2020-12-24", "close": 451.5, "volume": 895.0}, {"date": "2020-12-28", "close": 437.5, "volume": 2023.0}, {"date": "2020-12-29", "close": 430.0, "volume": 1669.0}, {"date": "2020-12-30", "close": 430.5, "volume": 706.0}, {"date": "2020-12-31", "close": 432.0, "volume": 1202.0}, {"date": "2021-01-04", "close": 449.0, "volume": 1280.0}, {"date": "2021-01-05", "close": 483.5, "volume": 3374.0}, {"date": "2021-01-06", "close": 462.0, "volume": 3242.0}, {"date": "2021-01-07", "close": 488.5, "volume": 1220.0}, {"date": "2021-01-08", "close": 499.5, "volume": 2471.0}, {"date": "2021-01-11", "close": 514.5, "volume": 1635.0}, {"date": "2021-01-12", "close": 508.0, "volume": 1966.0}, {"date": "2021-01-13", "close": 507.5, "volume": 1223.0}, {"date": "2021-01-14", "close": 514.5, "volume": 2407.0}, {"date": "2021-01-15", "close": 505.0, "volume": 1049.0}, {"date": "2021-01-19", "close": 508.0, "volume": 739.0}, {"date": "2021-01-20", "close": 507.0, "volume": 1944.0}, {"date": "2021-01-21", "close": 586.5, "volume": 17714.0}, {"date": "2021-01-22", "close": 524.5, "volume": 4142.0}, {"date": "2021-01-25", "close": 504.0, "volume": 2823.0}, {"date": "2021-01-26", "close": 510.0, "volume": 1977.0}, {"date": "2021-01-27", "close": 486.0, "volume": 2119.0}, {"date": "2021-01-28", "close": 478.0, "volume": 1037.0}, {"date": "2021-01-29", "close": 483.5, "volume": 1552.0}, {"date": "2021-02-01", "close": 490.0, "volume": 1429.0}, {"date": "2021-02-02", "close": 486.5, "volume": 1238.0}, {"date": "2021-02-03", "close": 501.5, "volume": 899.0}, {"date": "2021-02-04", "close": 520.0, "volume": 1414.0}, {"date": "2021-02-05", "close": 507.5, "volume": 694.0}, {"date": "2021-02-08", "close": 502.25, "volume": 1377.0}, {"date": "2021-02-09", "close": 567.0, "volume": 7919.0}, {"date": "2021-02-10", "close": 517.5, "volume": 2925.0}, {"date": "2021-02-11", "close": 505.0, "volume": 1724.0}, {"date": "2021-02-12", "close": 508.0, "volume": 4667.0}, {"date": "2021-02-16", "close": 518.0, "volume": 1451.0}, {"date": "2021-02-17", "close": 500.0, "volume": 1112.0}, {"date": "2021-02-18", "close": 508.0, "volume": 5372.0}, {"date": "2021-02-19", "close": 585.0, "volume": 16156.0}, {"date": "2021-02-22", "close": 597.0, "volume": 11437.0}, {"date": "2021-02-23", "close": 542.5, "volume": 5978.0}, {"date": "2021-02-24", "close": 573.5, "volume": 5584.0}, {"date": "2021-02-25", "close": 519.5, "volume": 4091.0}, {"date": "2021-02-26", "close": 499.5, "volume": 3238.0}, {"date": "2021-03-01", "close": 524.5, "volume": 6815.0}, {"date": "2021-03-02", "close": 510.0, "volume": 1996.0}, {"date": "2021-03-03", "close": 498.0, "volume": 2843.0}, {"date": "2021-03-04", "close": 468.0, "volume": 3093.0}, {"date": "2021-03-05", "close": 474.0, "volume": 2934.0}, {"date": "2021-03-08", "close": 479.0, "volume": 851.0}, {"date": "2021-03-09", "close": 500.5, "volume": 2100.0}, {"date": "2021-03-10", "close": 499.0, "volume": 651.0}, {"date": "2021-03-11", "close": 522.0, "volume": 1324.0}, {"date": "2021-03-12", "close": 549.0, "volume": 3076.0}, {"date": "2021-03-15", "close": 531.5, "volume": 3086.0}, {"date": "2021-03-16", "close": 533.0, "volume": 1313.0}, {"date": "2021-03-17", "close": 545.5, "volume": 1939.0}, {"date": "2021-03-18", "close": 556.0, "volume": 4229.0}, {"date": "2021-03-19", "close": 572.5, "volume": 2201.0}, {"date": "2021-03-22", "close": 585.0, "volume": 1682.0}, {"date": "2021-03-23", "close": 575.0, "volume": 4139.0}, {"date": "2021-03-24", "close": 563.5, "volume": 2649.0}, {"date": "2021-03-25", "close": 556.0, "volume": 2676.0}, {"date": "2021-03-26", "close": 556.0, "volume": null}, {"date": "2021-03-29", "close": 643.0, "volume": 10626.0}, {"date": "2021-03-30", "close": 602.0, "volume": 2785.0}, {"date": "2021-03-31", "close": 620.0, "volume": 1654.0}, {"date": "2021-04-01", "close": 624.0, "volume": 1454.0}, {"date": "2021-04-05", "close": 624.5, "volume": 1513.0}, {"date": "2021-04-06", "close": 652.0, "volume": 2568.0}, {"date": "2021-04-07", "close": 693.5, "volume": 5269.0}, {"date": "2021-04-08", "close": 735.5, "volume": 6081.0}, {"date": "2021-04-09", "close": 681.0, "volume": 4574.0}, {"date": "2021-04-12", "close": 606.5, "volume": 5010.0}, {"date": "2021-04-13", "close": 606.5, "volume": 1629.0}, {"date": "2021-04-14", "close": 571.0, "volume": 3145.0}, {"date": "2021-04-15", "close": 566.5, "volume": 1432.0}, {"date": "2021-04-16", "close": 566.5, "volume": null}, {"date": "2021-04-19", "close": 549.0, "volume": 3163.0}, {"date": "2021-04-20", "close": 539.5, "volume": 4844.0}, {"date": "2021-04-21", "close": 528.5, "volume": 3046.0}, {"date": "2021-04-22", "close": 540.5, "volume": 1720.0}, {"date": "2021-04-23", "close": 558.0, "volume": 980.0}, {"date": "2021-04-26", "close": 562.5, "volume": 997.0}, {"date": "2021-04-27", "close": 553.0, "volume": 527.0}, {"date": "2021-04-28", "close": 551.5, "volume": 1509.0}, {"date": "2021-04-29", "close": 545.0, "volume": 629.0}, {"date": "2021-04-30", "close": 537.0, "volume": 665.0}, {"date": "2021-05-03", "close": 521.0, "volume": 780.0}, {"date": "2021-05-04", "close": 522.0, "volume": 663.0}, {"date": "2021-05-05", "close": 522.5, "volume": 1096.0}, {"date": "2021-05-06", "close": 510.0, "volume": 896.0}, {"date": "2021-05-07", "close": 502.5, "volume": 1090.0}, {"date": "2021-05-10", "close": 495.0, "volume": 1018.0}, {"date": "2021-05-11", "close": 506.0, "volume": 1877.0}, {"date": "2021-05-12", "close": 500.5, "volume": 855.0}, {"date": "2021-05-13", "close": 476.0, "volume": 1967.0}, {"date": "2021-05-14", "close": 482.0, "volume": 461.0}, {"date": "2021-05-17", "close": 481.5, "volume": 275.0}, {"date": "2021-05-18", "close": 491.0, "volume": 374.0}, {"date": "2021-05-19", "close": 489.5, "volume": 728.0}, {"date": "2021-05-20", "close": 460.5, "volume": 855.0}, {"date": "2021-05-21", "close": 459.0, "volume": 957.0}, {"date": "2021-05-24", "close": 455.5, "volume": 420.0}, {"date": "2021-05-25", "close": 455.0, "volume": 599.0}, {"date": "2021-05-26", "close": 458.0, "volume": 730.0}, {"date": "2021-05-27", "close": 471.0, "volume": 795.0}, {"date": "2021-05-28", "close": 475.5, "volume": 543.0}, {"date": "2021-06-01", "close": 480.5, "volume": 323.0}, {"date": "2021-06-02", "close": 491.0, "volume": 496.0}, {"date": "2021-06-03", "close": 496.5, "volume": 332.0}, {"date": "2021-06-04", "close": 507.0, "volume": 413.0}, {"date": "2021-06-07", "close": 514.0, "volume": 839.0}, {"date": "2021-06-08", "close": 511.0, "volume": 846.0}, {"date": "2021-06-09", "close": 503.5, "volume": 596.0}, {"date": "2021-06-10", "close": 517.5, "volume": 6916.0}, {"date": "2021-06-11", "close": 523.5, "volume": 914.0}, {"date": "2021-06-14", "close": 526.0, "volume": 453.0}, {"date": "2021-06-15", "close": 536.5, "volume": 3143.0}, {"date": "2021-06-16", "close": 526.0, "volume": 422.0}, {"date": "2021-06-17", "close": 528.0, "volume": 621.0}, {"date": "2021-06-18", "close": 515.0, "volume": 855.0}, {"date": "2021-06-21", "close": 494.0, "volume": 1536.0}, {"date": "2021-06-22", "close": 487.5, "volume": 1146.0}, {"date": "2021-06-23", "close": 489.88, "volume": 472.0}, {"date": "2021-06-24", "close": 492.5, "volume": 614.0}, {"date": "2021-06-25", "close": 498.5, "volume": 486.0}, {"date": "2021-06-28", "close": 495.5, "volume": 880.0}, {"date": "2021-06-29", "close": 480.0, "volume": 653.0}, {"date": "2021-06-30", "close": 493.0, "volume": 1135.0}, {"date": "2021-07-01", "close": 486.0, "volume": 326.0}, {"date": "2021-07-02", "close": 492.0, "volume": 445.0}, {"date": "2021-07-06", "close": 481.0, "volume": 247.0}, {"date": "2021-07-07", "close": 481.0, "volume": 779.0}, {"date": "2021-07-08", "close": 477.88, "volume": 289.0}, {"date": "2021-07-09", "close": 480.0, "volume": 133.0}, {"date": "2021-07-12", "close": 482.0, "volume": 213.0}, {"date": "2021-07-13", "close": 480.5, "volume": 373.0}, {"date": "2021-07-14", "close": 465.0, "volume": 599.0}, {"date": "2021-07-15", "close": 479.0, "volume": 788.0}, {"date": "2021-07-16", "close": 461.5, "volume": 625.0}, {"date": "2021-07-19", "close": 448.0, "volume": 807.0}, {"date": "2021-07-20", "close": 472.5, "volume": 119.0}, {"date": "2021-07-21", "close": 475.0, "volume": 822.0}, {"date": "2021-07-22", "close": 465.0, "volume": 336.0}, {"date": "2021-07-23", "close": 485.5, "volume": 358.0}, {"date": "2021-07-26", "close": 460.5, "volume": 482.0}, {"date": "2021-07-27", "close": 445.0, "volume": 508.0}, {"date": "2021-07-28", "close": 457.0, "volume": 217.0}, {"date": "2021-07-29", "close": 453.0, "volume": 184.0}, {"date": "2021-07-30", "close": 451.5, "volume": 208.0}, {"date": "2021-08-02", "close": 458.5, "volume": 552.0}, {"date": "2021-08-03", "close": 445.0, "volume": 691.0}, {"date": "2021-08-04", "close": 455.0, "volume": 74.0}, {"date": "2021-08-05", "close": 447.0, "volume": 262.0}, {"date": "2021-08-06", "close": 447.5, "volume": 263.0}, {"date": "2021-08-09", "close": 432.5, "volume": 410.0}, {"date": "2021-08-10", "close": 438.04, "volume": 122.0}, {"date": "2021-08-11", "close": 442.885, "volume": 203.0}, {"date": "2021-08-12", "close": 444.5, "volume": 106.0}, {"date": "2021-08-13", "close": 475.0, "volume": 350.0}, {"date": "2021-08-16", "close": 469.0, "volume": 362.0}, {"date": "2021-08-17", "close": 442.5, "volume": 447.0}, {"date": "2021-08-18", "close": 450.0, "volume": 32.0}, {"date": "2021-08-19", "close": 471.5, "volume": 204.0}, {"date": "2021-08-20", "close": 446.0, "volume": 82.0}, {"date": "2021-08-23", "close": 460.0, "volume": 204.0}, {"date": "2021-08-24", "close": 472.5, "volume": 436.0}, {"date": "2021-08-25", "close": 482.5, "volume": 951.0}, {"date": "2021-08-26", "close": 499.5, "volume": 1533.0}, {"date": "2021-08-27", "close": 505.0, "volume": 831.0}, {"date": "2021-08-30", "close": 514.5, "volume": 854.0}, {"date": "2021-08-31", "close": 542.5, "volume": 354.0}, {"date": "2021-09-01", "close": 529.0, "volume": 556.0}, {"date": "2021-09-02", "close": 535.0, "volume": 302.0}, {"date": "2021-09-03", "close": 520.01, "volume": 668.0}, {"date": "2021-09-07", "close": 511.0, "volume": 587.0}, {"date": "2021-09-08", "close": 510.0, "volume": 126.0}, {"date": "2021-09-09", "close": 520.0, "volume": 135.0}, {"date": "2021-09-10", "close": 531.5, "volume": 749.0}, {"date": "2021-09-13", "close": 520.0, "volume": 501.0}, {"date": "2021-09-14", "close": 509.0, "volume": 1069.0}, {"date": "2021-09-15", "close": 519.0, "volume": 285.0}, {"date": "2021-09-16", "close": 537.0, "volume": 596.0}, {"date": "2021-09-17", "close": 541.5, "volume": 1045.0}, {"date": "2021-09-20", "close": 532.5, "volume": 1645.0}, {"date": "2021-09-21", "close": 533.0, "volume": 278.0}, {"date": "2021-09-22", "close": 557.015, "volume": 1205.0}, {"date": "2021-09-23", "close": 572.5, "volume": 451.0}, {"date": "2021-09-24", "close": 560.5, "volume": 192.0}, {"date": "2021-09-27", "close": 582.0, "volume": 1425.0}, {"date": "2021-09-28", "close": 576.5, "volume": 520.0}, {"date": "2021-09-29", "close": 562.5, "volume": 857.0}, {"date": "2021-09-30", "close": 566.0, "volume": 376.0}, {"date": "2021-10-01", "close": 557.0, "volume": 194.0}, {"date": "2021-10-04", "close": 544.0, "volume": 707.0}, {"date": "2021-10-05", "close": 535.0, "volume": 505.0}, {"date": "2021-10-06", "close": 534.0, "volume": 421.0}, {"date": "2021-10-07", "close": 534.5, "volume": 391.0}, {"date": "2021-10-08", "close": 539.5, "volume": 115.0}, {"date": "2021-10-11", "close": 526.5, "volume": 744.0}, {"date": "2021-10-12", "close": 530.0, "volume": 29.0}, {"date": "2021-10-13", "close": 535.5, "volume": 367.0}, {"date": "2021-10-14", "close": 525.5, "volume": 1670.0}, {"date": "2021-10-15", "close": 525.0, "volume": 264.0}, {"date": "2021-10-18", "close": 524.0, "volume": 825.0}, {"date": "2021-10-19", "close": 539.92, "volume": 200.0}, {"date": "2021-10-20", "close": 535.0, "volume": 301.0}, {"date": "2021-10-21", "close": 538.5, "volume": 125.0}, {"date": "2021-10-22", "close": 533.0, "volume": 683.0}, {"date": "2021-10-25", "close": 543.5, "volume": 545.0}, {"date": "2021-10-26", "close": 525.0, "volume": 303.0}, {"date": "2021-10-27", "close": 526.0, "volume": 331.0}, {"date": "2021-10-28", "close": 534.0, "volume": 319.0}, {"date": "2021-10-29", "close": 541.5, "volume": 279.0}, {"date": "2021-11-01", "close": 560.0, "volume": 663.0}, {"date": "2021-11-02", "close": 589.0, "volume": 1263.0}, {"date": "2021-11-03", "close": 595.5, "volume": 902.0}, {"date": "2021-11-04", "close": 577.0, "volume": 573.0}, {"date": "2021-11-05", "close": 592.0, "volume": 278.0}, {"date": "2021-11-08", "close": 599.5, "volume": 147.0}, {"date": "2021-11-09", "close": 599.865, "volume": 363.0}, {"date": "2021-11-10", "close": 587.5, "volume": 178.0}, {"date": "2021-11-11", "close": 572.0, "volume": 385.0}, {"date": "2021-11-12", "close": 580.0, "volume": 203.0}, {"date": "2021-11-15", "close": 559.5, "volume": 748.0}, {"date": "2021-11-16", "close": 553.5, "volume": 265.0}, {"date": "2021-11-17", "close": 573.5, "volume": 250.0}, {"date": "2021-11-18", "close": 571.0, "volume": 245.0}, {"date": "2021-11-19", "close": 568.5, "volume": 200.0}, {"date": "2021-11-22", "close": 544.0, "volume": 443.0}, {"date": "2021-11-23", "close": 525.5, "volume": 929.0}, {"date": "2021-11-24", "close": 525.5, "volume": 333.0}, {"date": "2021-11-26", "close": 495.0, "volume": 503.0}, {"date": "2021-11-29", "close": 500.0, "volume": 357.0}, {"date": "2021-11-30", "close": 501.5, "volume": 132.0}, {"date": "2021-12-01", "close": 495.0, "volume": 268.0}, {"date": "2021-12-02", "close": 500.5, "volume": 2585.0}, {"date": "2021-12-03", "close": 457.5, "volume": 2236.0}, {"date": "2021-12-06", "close": 396.0, "volume": 2499.0}, {"date": "2021-12-07", "close": 406.5, "volume": 1063.0}, {"date": "2021-12-08", "close": 401.0, "volume": 623.0}, {"date": "2021-12-09", "close": 395.5, "volume": 435.0}, {"date": "2021-12-10", "close": 385.0, "volume": 1312.0}, {"date": "2021-12-13", "close": 385.5, "volume": 510.0}, {"date": "2021-12-14", "close": 370.5, "volume": 1434.0}, {"date": "2021-12-15", "close": 367.5, "volume": 837.0}, {"date": "2021-12-16", "close": 381.0, "volume": 506.0}, {"date": "2021-12-17", "close": 379.925, "volume": 378.0}, {"date": "2021-12-20", "close": 370.0, "volume": 225.0}, {"date": "2021-12-21", "close": 380.0, "volume": 206.0}, {"date": "2021-12-22", "close": 389.5, "volume": 209.0}, {"date": "2021-12-23", "close": 419.5, "volume": 408.0}, {"date": "2021-12-27", "close": 403.0, "volume": 748.0}, {"date": "2021-12-28", "close": 400.0, "volume": 152.0}, {"date": "2021-12-29", "close": 400.005, "volume": 172.0}, {"date": "2021-12-30", "close": 423.5, "volume": 548.0}, {"date": "2021-12-31", "close": 421.0, "volume": 385.0}, {"date": "2022-01-03", "close": 428.0, "volume": 65.0}, {"date": "2022-01-04", "close": 432.5, "volume": 94.0}, {"date": "2022-01-05", "close": 413.82, "volume": 513.0}, {"date": "2022-01-06", "close": 412.5, "volume": 204.0}, {"date": "2022-01-07", "close": 409.5, "volume": 260.0}, {"date": "2022-01-10", "close": 404.5, "volume": 927.0}, {"date": "2022-01-11", "close": 392.5, "volume": 238.0}, {"date": "2022-01-12", "close": 395.5, "volume": 100.0}, {"date": "2022-01-13", "close": 396.0, "volume": 150.0}, {"date": "2022-01-14", "close": 390.0, "volume": 167.0}, {"date": "2022-01-18", "close": 396.0, "volume": 275.0}, {"date": "2022-01-19", "close": 371.5, "volume": 867.0}, {"date": "2022-01-20", "close": 380.0, "volume": 289.0}, {"date": "2022-01-21", "close": 349.6, "volume": 537.0}, {"date": "2022-01-24", "close": 332.5, "volume": 585.0}, {"date": "2022-01-25", "close": 330.5, "volume": 469.0}, {"date": "2022-01-26", "close": 312.5, "volume": 296.0}, {"date": "2022-01-27", "close": 315.0, "volume": 291.0}, {"date": "2022-01-28", "close": 313.15, "volume": 157.0}, {"date": "2022-01-31", "close": 335.0, "volume": 631.0}, {"date": "2022-02-01", "close": 344.5, "volume": 296.0}, {"date": "2022-02-02", "close": 340.0, "volume": 245.0}, {"date": "2022-02-03", "close": 344.5, "volume": 36.0}, {"date": "2022-02-04", "close": 329.0, "volume": 132.0}, {"date": "2022-02-07", "close": 350.5, "volume": 58.0}, {"date": "2022-02-08", "close": 362.5, "volume": 257.0}, {"date": "2022-02-09", "close": 375.5, "volume": 336.0}, {"date": "2022-02-10", "close": 377.0, "volume": 368.0}, {"date": "2022-02-11", "close": 375.5, "volume": 360.0}, {"date": "2022-02-14", "close": 370.0, "volume": 50.0}, {"date": "2022-02-15", "close": 375.67, "volume": 111.0}, {"date": "2022-02-16", "close": 380.0, "volume": 104.0}, {"date": "2022-02-17", "close": 379.5, "volume": 189.0}, {"date": "2022-02-18", "close": 363.315, "volume": 97.0}, {"date": "2022-02-22", "close": 356.885, "volume": 764.0}, {"date": "2022-02-23", "close": 353.0, "volume": 221.0}, {"date": "2022-02-24", "close": 331.5, "volume": 414.0}, {"date": "2022-02-25", "close": 337.5, "volume": 311.0}, {"date": "2022-02-28", "close": 336.0, "volume": 512.0}, {"date": "2022-03-01", "close": 336.5, "volume": 78.0}, {"date": "2022-03-02", "close": 348.5, "volume": 55.0}, {"date": "2022-03-03", "close": 342.0, "volume": 46.0}, {"date": "2022-03-04", "close": 327.5, "volume": 232.0}, {"date": "2022-03-07", "close": 315.02, "volume": 130.0}, {"date": "2022-03-08", "close": 302.5, "volume": 336.0}, {"date": "2022-03-09", "close": 338.0, "volume": 178.0}, {"date": "2022-03-10", "close": 323.905, "volume": 345.0}, {"date": "2022-03-11", "close": 318.25, "volume": 434.0}, {"date": "2022-03-14", "close": 302.5, "volume": 201.0}, {"date": "2022-03-15", "close": 302.5, "volume": 153.0}, {"date": "2022-03-16", "close": 326.0, "volume": 331.0}, {"date": "2022-03-17", "close": 321.5, "volume": 179.0}, {"date": "2022-03-18", "close": 322.5, "volume": 212.0}, {"date": "2022-03-21", "close": 317.0, "volume": 360.0}, {"date": "2022-03-22", "close": 344.5, "volume": 565.0}, {"date": "2022-03-23", "close": 352.0, "volume": 689.0}, {"date": "2022-03-24", "close": 370.5, "volume": 182.0}, {"date": "2022-03-25", "close": 377.0, "volume": 210.0}, {"date": "2022-03-28", "close": 393.5, "volume": 114.0}, {"date": "2022-03-29", "close": 399.5, "volume": 1170.0}, {"date": "2022-03-30", "close": 391.5, "volume": 235.0}, {"date": "2022-03-31", "close": 385.5, "volume": 102.0}, {"date": "2022-04-01", "close": 400.5, "volume": 396.0}, {"date": "2022-04-04", "close": 408.5, "volume": 377.0}, {"date": "2022-04-05", "close": 408.5, "volume": 160.0}, {"date": "2022-04-06", "close": 408.0, "volume": 221.0}, {"date": "2022-04-07", "close": 404.5, "volume": 157.0}, {"date": "2022-04-08", "close": 419.0, "volume": 590.0}, {"date": "2022-04-11", "close": 404.0, "volume": 201.0}, {"date": "2022-04-12", "close": 397.5, "volume": 161.0}, {"date": "2022-04-13", "close": 399.66, "volume": 103.0}, {"date": "2022-04-14", "close": 381.5, "volume": 263.0}, {"date": "2022-04-18", "close": 377.5, "volume": 121.0}, {"date": "2022-04-19", "close": 381.5, "volume": 156.0}, {"date": "2022-04-20", "close": 380.5, "volume": 77.0}, {"date": "2022-04-21", "close": 375.0, "volume": 246.0}, {"date": "2022-04-22", "close": 371.5, "volume": 204.0}, {"date": "2022-04-25", "close": 366.0, "volume": 123.0}, {"date": "2022-04-26", "close": 337.5, "volume": 279.0}, {"date": "2022-04-27", "close": 340.5, "volume": 351.0}, {"date": "2022-04-28", "close": 325.0, "volume": 364.0}, {"date": "2022-04-29", "close": 321.5, "volume": 608.0}, {"date": "2022-05-02", "close": 316.0, "volume": 922.0}, {"date": "2022-05-03", "close": 307.0, "volume": 390.0}, {"date": "2022-05-04", "close": 301.0, "volume": 684.0}, {"date": "2022-05-05", "close": 302.5, "volume": 231.0}, {"date": "2022-05-06", "close": 298.0, "volume": 569.0}, {"date": "2022-05-09", "close": 279.0, "volume": 864.0}, {"date": "2022-05-10", "close": 276.25, "volume": 1077.0}, {"date": "2022-05-11", "close": 259.0, "volume": 162.0}, {"date": "2022-05-12", "close": 260.0, "volume": 451.0}, {"date": "2022-05-13", "close": 274.5, "volume": 902.0}, {"date": "2022-05-16", "close": 261.5, "volume": 391.0}, {"date": "2022-05-17", "close": 283.5, "volume": 747.0}, {"date": "2022-05-18", "close": 279.0, "volume": 112.0}, {"date": "2022-05-19", "close": 296.0, "volume": 3580.0}, {"date": "2022-05-20", "close": 280.0, "volume": 620.0}, {"date": "2022-05-23", "close": 292.0, "volume": 206.0}, {"date": "2022-05-24", "close": 290.0, "volume": 188.0}, {"date": "2022-05-25", "close": 286.25, "volume": 172.0}, {"date": "2022-05-26", "close": 292.0, "volume": 245.0}, {"date": "2022-05-27", "close": 304.0, "volume": 515.0}, {"date": "2022-05-31", "close": 289.5, "volume": 319.0}, {"date": "2022-06-01", "close": 288.0, "volume": 270.0}, {"date": "2022-06-02", "close": 302.5, "volume": 370.0}, {"date": "2022-06-03", "close": 296.5, "volume": 1134.0}, {"date": "2022-06-06", "close": 277.0, "volume": 704.0}, {"date": "2022-06-07", "close": 278.0, "volume": 228.0}, {"date": "2022-06-08", "close": 293.5, "volume": 8208.0}, {"date": "2022-06-09", "close": 281.5, "volume": 617.0}, {"date": "2022-06-10", "close": 301.505, "volume": 2615.0}, {"date": "2022-06-13", "close": 285.0, "volume": 1665.0}, {"date": "2022-06-14", "close": 263.5, "volume": 1645.0}, {"date": "2022-06-15", "close": 270.0, "volume": 1600.0}, {"date": "2022-06-16", "close": 263.75, "volume": 396.0}, {"date": "2022-06-17", "close": 263.5, "volume": 266749.0}, {"date": "2022-06-21", "close": 233.5, "volume": 12061.0}, {"date": "2022-06-22", "close": 220.5, "volume": 5779.0}, {"date": "2022-06-23", "close": 223.5, "volume": 1594.0}, {"date": "2022-06-24", "close": 211.5, "volume": 2759.0}, {"date": "2022-06-27", "close": 214.25, "volume": 615.0}, {"date": "2022-06-28", "close": 213.0, "volume": 829.0}, {"date": "2022-06-29", "close": 205.0, "volume": 1085.0}, {"date": "2022-06-30", "close": 210.0, "volume": 1490.0}, {"date": "2022-07-01", "close": 209.5, "volume": 469.0}, {"date": "2022-07-05", "close": 208.5, "volume": 606.0}, {"date": "2022-07-06", "close": 205.5, "volume": 110384.0}, {"date": "2022-07-07", "close": 204.5, "volume": 6851.0}, {"date": "2022-07-08", "close": 203.5, "volume": 3177.0}, {"date": "2022-07-11", "close": 198.5, "volume": 2622.0}, {"date": "2022-07-12", "close": 198.5, "volume": 2107.0}, {"date": "2022-07-13", "close": 194.5, "volume": 2153.0}, {"date": "2022-07-14", "close": 192.0, "volume": 1183.0}, {"date": "2022-07-15", "close": 186.5, "volume": 658.0}, {"date": "2022-07-18", "close": 170.0, "volume": 2064.0}, {"date": "2022-07-19", "close": 184.5, "volume": 1204.0}, {"date": "2022-07-20", "close": 192.5, "volume": 928.0}, {"date": "2022-07-21", "close": 192.0, "volume": 1105.0}, {"date": "2022-07-22", "close": 179.5, "volume": 745.0}, {"date": "2022-07-25", "close": 176.0, "volume": 392.0}, {"date": "2022-07-26", "close": 170.5, "volume": 1087.0}, {"date": "2022-07-27", "close": 170.0, "volume": 770.0}, {"date": "2022-07-28", "close": 178.5, "volume": 1585.0}, {"date": "2022-07-29", "close": 181.5, "volume": 665.0}, {"date": "2022-08-01", "close": 96.0, "volume": 19762.0}, {"date": "2022-08-02", "close": 93.5, "volume": 5478.0}, {"date": "2022-08-03", "close": 88.0, "volume": 2558.0}, {"date": "2022-08-04", "close": 88.75, "volume": 3070.0}, {"date": "2022-08-05", "close": 93.0, "volume": 264543.0}, {"date": "2022-08-08", "close": 90.0, "volume": 17152.0}, {"date": "2022-08-09", "close": 83.5, "volume": 7184.0}, {"date": "2022-08-10", "close": 85.5, "volume": 3939.0}, {"date": "2022-08-11", "close": 87.5, "volume": 8651.0}, {"date": "2022-08-12", "close": 89.5, "volume": 2928.0}, {"date": "2022-08-15", "close": 87.5, "volume": 2040.0}, {"date": "2022-08-16", "close": 87.0, "volume": 2251.0}, {"date": "2022-08-17", "close": 89.0, "volume": 2233.0}, {"date": "2022-08-18", "close": 93.5, "volume": 4486.0}, {"date": "2022-08-19", "close": 83.0, "volume": 7088.0}, {"date": "2022-08-22", "close": 83.0, "volume": 1090.0}, {"date": "2022-08-23", "close": 81.5, "volume": 2611.0}, {"date": "2022-08-24", "close": 85.5, "volume": 1185.0}, {"date": "2022-08-25", "close": 85.0, "volume": 841.0}, {"date": "2022-08-26", "close": 80.5, "volume": 1071.0}, {"date": "2022-08-29", "close": 80.0, "volume": 460.0}, {"date": "2022-08-30", "close": 74.0, "volume": 1931.0}, {"date": "2022-08-31", "close": 76.5, "volume": 400.0}, {"date": "2022-09-01", "close": 69.5, "volume": 1607.0}, {"date": "2022-09-02", "close": 71.0, "volume": 1497.0}, {"date": "2022-09-06", "close": 73.0, "volume": 970.0}, {"date": "2022-09-07", "close": 71.5, "volume": 1088.0}, {"date": "2022-09-08", "close": 74.5, "volume": 1213.0}, {"date": "2022-09-09", "close": 75.5, "volume": 3975.0}, {"date": "2022-09-12", "close": 73.5, "volume": 790.0}, {"date": "2022-09-13", "close": 65.5, "volume": 1971.0}, {"date": "2022-09-14", "close": 68.0, "volume": 1613.0}, {"date": "2022-09-15", "close": 71.5, "volume": 1489.0}, {"date": "2022-09-16", "close": 71.5, "volume": 1110.0}, {"date": "2022-09-19", "close": 68.0, "volume": 878.0}, {"date": "2022-09-20", "close": 67.0, "volume": 467.0}, {"date": "2022-09-21", "close": 60.5, "volume": 1752.0}, {"date": "2022-09-22", "close": 57.5, "volume": 2235.0}, {"date": "2022-09-23", "close": 56.5, "volume": 2272.0}, {"date": "2022-09-26", "close": 58.0, "volume": 313.0}, {"date": "2022-09-27", "close": 55.5, "volume": 610.0}, {"date": "2022-09-28", "close": 58.0, "volume": 662.0}, {"date": "2022-09-29", "close": 56.0, "volume": 200.0}, {"date": "2022-09-30", "close": 55.0, "volume": 254.0}, {"date": "2022-10-03", "close": 58.5, "volume": 347.0}, {"date": "2022-10-04", "close": 61.5, "volume": 702.0}, {"date": "2022-10-05", "close": 61.0, "volume": 188.0}, {"date": "2022-10-06", "close": 54.0, "volume": 2351.0}, {"date": "2022-10-07", "close": 53.25, "volume": 198.0}, {"date": "2022-10-10", "close": 52.5, "volume": 281.0}, {"date": "2022-10-11", "close": 50.875, "volume": 512.0}, {"date": "2022-10-12", "close": 51.5, "volume": 181.0}, {"date": "2022-10-13", "close": 53.0, "volume": 383.0}, {"date": "2022-10-14", "close": 50.0, "volume": 170.0}, {"date": "2022-10-17", "close": 49.5238, "volume": 920.0}, {"date": "2022-10-18", "close": 50.75, "volume": 424.0}, {"date": "2022-10-19", "close": 49.485, "volume": 581.0}, {"date": "2022-10-20", "close": 47.505, "volume": 1410.0}, {"date": "2022-10-21", "close": 48.75, "volume": 1933.0}, {"date": "2022-10-24", "close": 47.815, "volume": 863.0}, {"date": "2022-10-25", "close": 48.35, "volume": 309.0}, {"date": "2022-10-26", "close": 50.75, "volume": 839.0}, {"date": "2022-10-27", "close": 49.5, "volume": 326507.0}, {"date": "2022-10-28", "close": 45.105, "volume": 24138.0}, {"date": "2022-10-31", "close": 41.315, "volume": 4127.0}, {"date": "2022-11-01", "close": 35.005, "volume": 13432.0}, {"date": "2022-11-02", "close": 36.995, "volume": 3148.0}, {"date": "2022-11-03", "close": 35.67, "volume": 2894.0}, {"date": "2022-11-04", "close": 34.505, "volume": 2576.0}, {"date": "2022-11-07", "close": 35.005, "volume": 1926.0}, {"date": "2022-11-08", "close": 34.505, "volume": 3766.0}, {"date": "2022-11-09", "close": 33.915, "volume": 924.0}, {"date": "2022-11-10", "close": 33.995, "volume": 1320.0}, {"date": "2022-11-11", "close": 34.495, "volume": 2471.0}, {"date": "2022-11-14", "close": 33.995, "volume": 505.0}, {"date": "2022-11-15", "close": 33.0, "volume": 933.0}, {"date": "2022-11-16", "close": 33.62, "volume": 600.0}, {"date": "2022-11-17", "close": 33.195, "volume": 311.0}, {"date": "2022-11-18", "close": 32.01, "volume": 2372.0}, {"date": "2022-11-21", "close": 30.75, "volume": 1124.0}, {"date": "2022-11-22", "close": 29.27, "volume": 1902.0}, {"date": "2022-11-23", "close": 31.75, "volume": 618.0}, {"date": "2022-11-25", "close": 31.99, "volume": 187.0}, {"date": "2022-11-28", "close": 30.485, "volume": 202.0}, {"date": "2022-11-29", "close": 29.995, "volume": 387.0}, {"date": "2022-11-30", "close": 30.18, "volume": 943.0}, {"date": "2022-12-01", "close": 31.75, "volume": 2229.0}, {"date": "2022-12-02", "close": 31.955, "volume": 306.0}, {"date": "2022-12-05", "close": 31.745, "volume": 526.0}, {"date": "2022-12-06", "close": 31.0, "volume": 2380.0}, {"date": "2022-12-07", "close": 29.0, "volume": 475.0}, {"date": "2022-12-08", "close": 29.645, "volume": 431.0}, {"date": "2022-12-09", "close": 31.0, "volume": 594.0}, {"date": "2022-12-12", "close": 31.315, "volume": 2058.0}, {"date": "2022-12-13", "close": 28.84, "volume": 532.0}, {"date": "2022-12-14", "close": 28.645, "volume": 941.0}, {"date": "2022-12-15", "close": 27.295, "volume": 1721.0}, {"date": "2022-12-16", "close": 26.615, "volume": 1411.0}, {"date": "2022-12-19", "close": 25.94, "volume": 249.0}, {"date": "2022-12-20", "close": 26.93, "volume": 1430.0}, {"date": "2022-12-21", "close": 26.885, "volume": 503.0}, {"date": "2022-12-22", "close": 26.505, "volume": 629.0}, {"date": "2022-12-23", "close": 27.22, "volume": 188.0}, {"date": "2022-12-27", "close": 25.275, "volume": 453.0}, {"date": "2022-12-28", "close": 25.085, "volume": 549.0}, {"date": "2022-12-29", "close": 27.015, "volume": 707.0}, {"date": "2022-12-30", "close": 30.745, "volume": 3821.0}, {"date": "2023-01-03", "close": 37.42, "volume": 4134.0}, {"date": "2023-01-04", "close": 36.5, "volume": 1410.0}, {"date": "2023-01-05", "close": 38.93, "volume": 1745.0}, {"date": "2023-01-06", "close": 39.33, "volume": 1835.0}, {"date": "2023-01-09", "close": 40.9, "volume": 2660.0}, {"date": "2023-01-10", "close": 47.45, "volume": 4587.0}, {"date": "2023-01-11", "close": 52.5, "volume": 3743.0}, {"date": "2023-01-12", "close": 52.5, "volume": null}, {"date": "2023-01-13", "close": 52.5, "volume": null}, {"date": "2023-01-17", "close": 45.0, "volume": 3393.0}, {"date": "2023-01-18", "close": 47.375, "volume": 1146.0}, {"date": "2023-01-19", "close": 49.5, "volume": 2113.0}, {"date": "2023-01-20", "close": 50.5, "volume": 1553.0}, {"date": "2023-01-23", "close": 51.0, "volume": 1353.0}, {"date": "2023-01-24", "close": 51.0, "volume": 744.0}, {"date": "2023-01-25", "close": 48.035, "volume": 1469.0}, {"date": "2023-01-26", "close": 50.5, "volume": 778.0}, {"date": "2023-01-27", "close": 50.0, "volume": 644.0}, {"date": "2023-01-30", "close": 50.5, "volume": 1266.0}, {"date": "2023-01-31", "close": 51.5, "volume": 626.0}, {"date": "2023-02-01", "close": 51.0, "volume": 716.0}, {"date": "2023-02-02", "close": 51.0, "volume": 610.0}, {"date": "2023-02-03", "close": 50.5, "volume": 393.0}, {"date": "2023-02-06", "close": 50.5, "volume": 1248.0}, {"date": "2023-02-07", "close": 49.5, "volume": 883.0}, {"date": "2023-02-08", "close": 48.5, "volume": 658.0}, {"date": "2023-02-09", "close": 47.5, "volume": 339.0}, {"date": "2023-02-10", "close": 47.8, "volume": 206.0}, {"date": "2023-02-13", "close": 46.0, "volume": 479.0}, {"date": "2023-02-14", "close": 44.34, "volume": 401.0}, {"date": "2023-02-15", "close": 45.0, "volume": 841.0}, {"date": "2023-02-16", "close": 44.94, "volume": 375.0}, {"date": "2023-02-17", "close": 43.75, "volume": 279.0}, {"date": "2023-02-21", "close": 42.995, "volume": 409.0}, {"date": "2023-02-22", "close": 45.505, "volume": 864.0}, {"date": "2023-02-23", "close": 42.58, "volume": 1132.0}, {"date": "2023-02-24", "close": 43.0, "volume": 121.0}, {"date": "2023-02-27", "close": 44.5, "volume": 1346.0}, {"date": "2023-02-28", "close": 46.0, "volume": 1012.0}, {"date": "2023-03-01", "close": 50.54, "volume": 2424.0}, {"date": "2023-03-02", "close": 58.2, "volume": 3400.0}, {"date": "2023-03-03", "close": 56.0, "volume": 2002.0}, {"date": "2023-03-06", "close": 50.5, "volume": 1076.0}, {"date": "2023-03-07", "close": 51.435, "volume": 2052.0}, {"date": "2023-03-08", "close": 51.5, "volume": 1579.0}, {"date": "2023-03-09", "close": 50.88, "volume": 466.0}, {"date": "2023-03-10", "close": 50.0, "volume": 1702.0}, {"date": "2023-03-13", "close": 49.0, "volume": 1707.0}, {"date": "2023-03-14", "close": 50.5, "volume": 82.0}, {"date": "2023-03-15", "close": 46.955, "volume": 875.0}, {"date": "2023-03-16", "close": 48.345, "volume": 177.0}, {"date": "2023-03-17", "close": 47.495, "volume": 983.0}, {"date": "2023-03-20", "close": 47.0, "volume": 74.0}, {"date": "2023-03-21", "close": 47.035, "volume": 263.0}, {"date": "2023-03-22", "close": 47.0549, "volume": 78.0}, {"date": "2023-03-23", "close": 47.6854, "volume": 578.0}, {"date": "2023-03-24", "close": 48.31, "volume": 171.0}, {"date": "2023-03-27", "close": 48.045, "volume": 431.0}, {"date": "2023-03-28", "close": 49.5, "volume": 44.0}, {"date": "2023-03-29", "close": 52.0, "volume": 240.0}, {"date": "2023-03-30", "close": 55.93, "volume": 2319.0}, {"date": "2023-03-31", "close": 51.505, "volume": 1161.0}, {"date": "2023-04-03", "close": 51.47, "volume": 469.0}, {"date": "2023-04-04", "close": 55.0, "volume": 1129.0}, {"date": "2023-04-05", "close": 56.5, "volume": 726.0}, {"date": "2023-04-06", "close": 56.5, "volume": 703.0}, {"date": "2023-04-10", "close": 54.5, "volume": 1049.0}, {"date": "2023-04-11", "close": 58.0, "volume": 863.0}, {"date": "2023-04-12", "close": 59.5, "volume": 1749.0}, {"date": "2023-04-13", "close": 60.5, "volume": 1599.0}, {"date": "2023-04-14", "close": 66.0, "volume": 2036.0}, {"date": "2023-04-17", "close": 67.5, "volume": 238.0}, {"date": "2023-04-18", "close": 77.25, "volume": 6697.0}, {"date": "2023-04-19", "close": 75.5, "volume": 1863.0}, {"date": "2023-04-20", "close": 69.5, "volume": 1275.0}, {"date": "2023-04-21", "close": 70.0, "volume": 486.0}, {"date": "2023-04-24", "close": 68.505, "volume": 541.0}, {"date": "2023-04-25", "close": 66.29, "volume": 196.0}, {"date": "2023-04-26", "close": 67.5, "volume": 226.0}, {"date": "2023-04-27", "close": 68.0, "volume": 351.0}, {"date": "2023-04-28", "close": 66.5, "volume": 535.0}, {"date": "2023-05-01", "close": 66.25, "volume": 193.0}, {"date": "2023-05-02", "close": 64.0, "volume": 146.0}, {"date": "2023-05-03", "close": 61.5, "volume": 398.0}, {"date": "2023-05-04", "close": 63.275, "volume": 790.0}, {"date": "2023-05-05", "close": 61.0, "volume": 385.0}, {"date": "2023-05-08", "close": 61.615, "volume": 374.0}, {"date": "2023-05-09", "close": 64.0, "volume": 196.0}, {"date": "2023-05-10", "close": 66.5, "volume": 232.0}, {"date": "2023-05-11", "close": 66.5, "volume": 73.0}, {"date": "2023-05-12", "close": 67.5, "volume": 247.0}, {"date": "2023-05-15", "close": 66.5, "volume": 340.0}, {"date": "2023-05-16", "close": 63.0, "volume": 653.0}, {"date": "2023-05-17", "close": 64.0, "volume": 609.0}, {"date": "2023-05-18", "close": 62.5, "volume": 200.0}, {"date": "2023-05-19", "close": 63.0, "volume": 294.0}, {"date": "2023-05-22", "close": 62.5, "volume": 435.0}, {"date": "2023-05-23", "close": 66.5, "volume": 370.0}, {"date": "2023-05-24", "close": 61.5, "volume": 413.0}, {"date": "2023-05-25", "close": 63.0, "volume": 491.0}, {"date": "2023-05-26", "close": 58.505, "volume": 1005.0}, {"date": "2023-05-30", "close": 59.005, "volume": 193.0}, {"date": "2023-05-31", "close": 59.5, "volume": 125.0}, {"date": "2023-06-01", "close": 59.695, "volume": 237.0}, {"date": "2023-06-02", "close": 60.5, "volume": 247.0}, {"date": "2023-06-05", "close": 60.0, "volume": 352.0}, {"date": "2023-06-06", "close": 63.0, "volume": 164.0}, {"date": "2023-06-07", "close": 64.0, "volume": 230.0}, {"date": "2023-06-08", "close": 66.0, "volume": 218.0}, {"date": "2023-06-09", "close": 64.0, "volume": 200.0}, {"date": "2023-06-12", "close": 62.5, "volume": 102.0}, {"date": "2023-06-13", "close": 65.5, "volume": 378.0}, {"date": "2023-06-14", "close": 63.0, "volume": 241.0}, {"date": "2023-06-15", "close": 63.0, "volume": 154.0}, {"date": "2023-06-16", "close": 62.0, "volume": 105.0}, {"date": "2023-06-20", "close": 63.0, "volume": 317.0}, {"date": "2023-06-21", "close": 63.5, "volume": 836.0}, {"date": "2023-06-22", "close": 61.5, "volume": 306.0}, {"date": "2023-06-23", "close": 61.5, "volume": 123.0}, {"date": "2023-06-26", "close": 61.5, "volume": 95.0}, {"date": "2023-06-27", "close": 60.5, "volume": 123.0}, {"date": "2023-06-28", "close": 58.5, "volume": 474.0}, {"date": "2023-06-29", "close": 59.5, "volume": 176.0}, {"date": "2023-06-30", "close": 58.0, "volume": 271.0}, {"date": "2023-07-03", "close": 58.0, "volume": 74.0}, {"date": "2023-07-05", "close": 58.5, "volume": 92.0}, {"date": "2023-07-06", "close": 53.5, "volume": 187568.0}, {"date": "2023-07-07", "close": 54.0, "volume": 8280.0}, {"date": "2023-07-10", "close": 54.0, "volume": 4694.0}, {"date": "2023-07-11", "close": 50.0, "volume": 4927.0}, {"date": "2023-07-12", "close": 48.5, "volume": 2493.0}, {"date": "2023-07-13", "close": 44.5, "volume": 2134.0}, {"date": "2023-07-14", "close": 43.705, "volume": 1152.0}, {"date": "2023-07-17", "close": 42.5, "volume": 2004.0}, {"date": "2023-07-18", "close": 42.13, "volume": 1199.0}, {"date": "2023-07-19", "close": 43.0, "volume": 699.0}, {"date": "2023-07-20", "close": 41.935, "volume": 734.0}, {"date": "2023-07-21", "close": 42.995, "volume": 445.0}, {"date": "2023-07-24", "close": 44.5, "volume": 1145.0}, {"date": "2023-07-25", "close": 45.0001, "volume": 581.0}, {"date": "2023-07-26", "close": 45.0, "volume": 461.0}, {"date": "2023-07-27", "close": 47.495, "volume": 1798.0}, {"date": "2023-07-28", "close": 48.0, "volume": 1523.0}, {"date": "2023-07-31", "close": 50.5, "volume": 2220.0}, {"date": "2023-08-01", "close": 54.5, "volume": 643.0}, {"date": "2023-08-02", "close": 52.0, "volume": 1081.0}, {"date": "2023-08-03", "close": 52.855, "volume": 806.0}, {"date": "2023-08-04", "close": 54.5, "volume": 853.0}, {"date": "2023-08-07", "close": 51.0, "volume": 1818.0}, {"date": "2023-08-08", "close": 49.0, "volume": 831.0}, {"date": "2023-08-09", "close": 49.5125, "volume": 313.0}, {"date": "2023-08-10", "close": 48.95, "volume": 307.0}, {"date": "2023-08-11", "close": 48.0, "volume": 313.0}, {"date": "2023-08-14", "close": 47.2899, "volume": 112.0}, {"date": "2023-08-15", "close": 45.105, "volume": 340.0}, {"date": "2023-08-16", "close": 46.295, "volume": 181.0}, {"date": "2023-08-17", "close": 45.0, "volume": 552.0}, {"date": "2023-08-18", "close": 45.45, "volume": 81.0}, {"date": "2023-08-21", "close": 45.505, "volume": 121.0}, {"date": "2023-08-22", "close": 45.0, "volume": 154.0}, {"date": "2023-08-23", "close": 44.0, "volume": 207.0}, {"date": "2023-08-24", "close": 43.0, "volume": 644.0}, {"date": "2023-08-25", "close": 42.55, "volume": 214.0}, {"date": "2023-08-28", "close": 45.0, "volume": 192.0}, {"date": "2023-08-29", "close": 44.5, "volume": 233.0}, {"date": "2023-08-30", "close": 44.605, "volume": 166.0}, {"date": "2023-08-31", "close": 45.505, "volume": 159.0}, {"date": "2023-09-01", "close": 48.5, "volume": 639.0}, {"date": "2023-09-05", "close": 50.5, "volume": 899.0}, {"date": "2023-09-06", "close": 56.0, "volume": 2063.0}, {"date": "2023-09-07", "close": 54.995, "volume": 791.0}, {"date": "2023-09-08", "close": 52.61, "volume": 725.0}, {"date": "2023-09-11", "close": 53.0, "volume": 148.0}, {"date": "2023-09-12", "close": 50.505, "volume": 93.0}, {"date": "2023-09-13", "close": 51.5, "volume": 257.0}, {"date": "2023-09-14", "close": 51.75, "volume": 78.0}, {"date": "2023-09-15", "close": 50.5, "volume": 347.0}, {"date": "2023-09-18", "close": 50.0, "volume": 352.0}, {"date": "2023-09-19", "close": 52.0, "volume": 844.0}, {"date": "2023-09-20", "close": 50.53, "volume": 516.0}, {"date": "2023-09-21", "close": 50.0, "volume": 317.0}, {"date": "2023-09-22", "close": 51.5, "volume": 233.0}, {"date": "2023-09-25", "close": 51.5, "volume": 198.0}, {"date": "2023-09-26", "close": 50.045, "volume": 542.0}, {"date": "2023-09-27", "close": 51.5, "volume": 378.0}, {"date": "2023-09-28", "close": 52.5, "volume": 155.0}, {"date": "2023-09-29", "close": 49.7625, "volume": 921.0}, {"date": "2023-10-02", "close": 49.405, "volume": 294.0}, {"date": "2023-10-03", "close": 46.0, "volume": 1266.0}, {"date": "2023-10-04", "close": 45.44, "volume": 201.0}, {"date": "2023-10-05", "close": 47.5, "volume": 250.0}, {"date": "2023-10-06", "close": 47.5, "volume": null}, {"date": "2023-10-09", "close": 47.5, "volume": null}, {"date": "2023-10-10", "close": 47.5, "volume": null}, {"date": "2023-10-11", "close": 40.005, "volume": 5687.0}, {"date": "2023-10-12", "close": 37.25, "volume": 1263.0}, {"date": "2023-10-13", "close": 34.0, "volume": 1364.0}, {"date": "2023-10-16", "close": 34.5, "volume": 2162.0}, {"date": "2023-10-17", "close": 33.005, "volume": 1355.0}, {"date": "2023-10-18", "close": 31.51, "volume": 1030.0}, {"date": "2023-10-19", "close": 30.5, "volume": 1482.0}, {"date": "2023-10-20", "close": 31.94, "volume": 1543.0}, {"date": "2023-10-23", "close": 30.25, "volume": 1306.0}, {"date": "2023-10-24", "close": 29.99, "volume": 1244.0}, {"date": "2023-10-25", "close": 29.5, "volume": 474.0}, {"date": "2023-10-26", "close": 28.5, "volume": 1540.0}, {"date": "2023-10-27", "close": 28.5, "volume": 473.0}, {"date": "2023-10-30", "close": 26.5, "volume": 2050.0}, {"date": "2023-10-31", "close": 20.995, "volume": 5167.0}, {"date": "2023-11-01", "close": 20.525, "volume": 4828.0}, {"date": "2023-11-02", "close": 20.0, "volume": 2869.0}, {"date": "2023-11-03", "close": 23.45, "volume": 10472.0}, {"date": "2023-11-06", "close": 28.7, "volume": 5015.0}, {"date": "2023-11-07", "close": 33.735, "volume": 3717.0}, {"date": "2023-11-08", "close": 36.0, "volume": 1896.0}, {"date": "2023-11-09", "close": 32.005, "volume": 4741.0}, {"date": "2023-11-10", "close": 32.0, "volume": 3989.0}, {"date": "2023-11-13", "close": 32.885, "volume": 1444.0}, {"date": "2023-11-14", "close": 37.0, "volume": 1291.0}, {"date": "2023-11-15", "close": 38.65, "volume": 2793.0}, {"date": "2023-11-16", "close": 40.5, "volume": 1109.0}, {"date": "2023-11-17", "close": 41.095, "volume": 431.0}, {"date": "2023-11-20", "close": 38.585, "volume": 816.0}, {"date": "2023-11-21", "close": 34.5, "volume": 1470.0}, {"date": "2023-11-22", "close": 35.0, "volume": 247.0}, {"date": "2023-11-24", "close": 35.0, "volume": 129.0}, {"date": "2023-11-27", "close": 29.9, "volume": 1036.0}, {"date": "2023-11-28", "close": 32.0, "volume": 585.0}, {"date": "2023-11-29", "close": 29.97, "volume": 6667.0}, {"date": "2023-11-30", "close": 28.035, "volume": 352.0}, {"date": "2023-12-01", "close": 22.55, "volume": 4044.0}, {"date": "2023-12-04", "close": 22.3875, "volume": 2239.0}, {"date": "2023-12-05", "close": 22.98, "volume": 1399.0}, {"date": "2023-12-06", "close": 22.0, "volume": 1916.0}, {"date": "2023-12-07", "close": 21.495, "volume": 1888.0}, {"date": "2023-12-08", "close": 20.0, "volume": 2547.0}, {"date": "2023-12-11", "close": 21.0, "volume": 1730.0}, {"date": "2023-12-12", "close": 20.0, "volume": 1903.0}, {"date": "2023-12-13", "close": 20.0, "volume": 954.0}, {"date": "2023-12-14", "close": 21.64, "volume": 612.0}, {"date": "2023-12-15", "close": 20.0, "volume": 1372.0}, {"date": "2023-12-18", "close": 20.0, "volume": 562.0}, {"date": "2023-12-19", "close": 19.965, "volume": 566.0}, {"date": "2023-12-20", "close": 20.25, "volume": 349.0}, {"date": "2023-12-21", "close": 19.25, "volume": 827.0}, {"date": "2023-12-22", "close": 20.46, "volume": 856.0}, {"date": "2023-12-26", "close": 21.5, "volume": 705.0}, {"date": "2023-12-27", "close": 21.5, "volume": 2489.0}, {"date": "2023-12-28", "close": 22.5, "volume": 682.0}, {"date": "2023-12-29", "close": 21.975, "volume": 2465.0}, {"date": "2024-01-02", "close": 22.5, "volume": 1680.0}, {"date": "2024-01-03", "close": 22.06, "volume": 1244.0}, {"date": "2024-01-04", "close": 20.1, "volume": 820.0}, {"date": "2024-01-05", "close": 20.005, "volume": 971.0}, {"date": "2024-01-08", "close": 17.5, "volume": 13332.0}, {"date": "2024-01-09", "close": 17.5, "volume": 701.0}, {"date": "2024-01-10", "close": 18.0, "volume": 2530.0}, {"date": "2024-01-11", "close": 17.5, "volume": 1714.0}, {"date": "2024-01-12", "close": 17.495, "volume": 1363.0}, {"date": "2024-01-16", "close": 16.505, "volume": 6035.0}, {"date": "2024-01-17", "close": 17.17, "volume": 1228.0}, {"date": "2024-01-18", "close": 16.775, "volume": 645.0}, {"date": "2024-01-19", "close": 17.5, "volume": 3260.0}, {"date": "2024-01-22", "close": 17.5, "volume": 1325.0}, {"date": "2024-01-23", "close": 17.5, "volume": 2308.0}, {"date": "2024-01-24", "close": 17.5, "volume": 17488.0}, {"date": "2024-01-25", "close": 18.475, "volume": 52219.0}, {"date": "2024-01-26", "close": 17.0, "volume": 8188.0}, {"date": "2024-01-29", "close": 16.925, "volume": 8149.0}, {"date": "2024-01-30", "close": 14.87, "volume": 13508.0}, {"date": "2024-01-31", "close": 14.95, "volume": 3521.0}, {"date": "2024-02-01", "close": 14.95, "volume": 3399.0}, {"date": "2024-02-02", "close": 13.55, "volume": 3772.0}, {"date": "2024-02-05", "close": 13.5, "volume": 2134.0}, {"date": "2024-02-06", "close": 12.875, "volume": 8025.0}, {"date": "2024-02-07", "close": 13.21, "volume": 15419.0}, {"date": "2024-02-08", "close": 14.215, "volume": 3992.0}, {"date": "2024-02-09", "close": 13.56, "volume": 5895.0}, {"date": "2024-02-12", "close": 13.505, "volume": 1916.0}, {"date": "2024-02-13", "close": 13.87, "volume": 6410.0}, {"date": "2024-02-14", "close": 14.445, "volume": 4433.0}, {"date": "2024-02-15", "close": 15.515, "volume": 12255.0}, {"date": "2024-02-16", "close": 17.675, "volume": 25718.0}, {"date": "2024-02-20", "close": 19.845, "volume": 8495.0}, {"date": "2024-02-21", "close": 15.755, "volume": 412759.0}, {"date": "2024-02-22", "close": 14.975, "volume": 38504.0}, {"date": "2024-02-23", "close": 15.4, "volume": 18008.0}, {"date": "2024-02-26", "close": 14.84, "volume": 16674.0}, {"date": "2024-02-27", "close": 13.95, "volume": 13845.0}, {"date": "2024-02-28", "close": 13.0, "volume": 42223.0}, {"date": "2024-02-29", "close": 12.755, "volume": 15012.0}, {"date": "2024-03-01", "close": 12.845, "volume": 12060.0}, {"date": "2024-03-04", "close": 12.45, "volume": 6780.0}, {"date": "2024-03-05", "close": 11.0, "volume": 13342.0}, {"date": "2024-03-06", "close": 10.795, "volume": 15395.0}, {"date": "2024-03-07", "close": 10.995, "volume": 5405.0}, {"date": "2024-03-08", "close": 10.38, "volume": 3972.0}, {"date": "2024-03-11", "close": 10.065, "volume": 4615.0}, {"date": "2024-03-12", "close": 10.345, "volume": 2964.0}, {"date": "2024-03-13", "close": 11.21, "volume": 15047.0}, {"date": "2024-03-14", "close": 11.17, "volume": 3726.0}, {"date": "2024-03-15", "close": 11.195, "volume": 4220.0}, {"date": "2024-03-18", "close": 11.625, "volume": 4619.0}, {"date": "2024-03-19", "close": 12.745, "volume": 5941.0}, {"date": "2024-03-20", "close": 13.95, "volume": 13184.0}, {"date": "2024-03-21", "close": 12.71, "volume": 66305.0}, {"date": "2024-03-22", "close": 13.495, "volume": 9551.0}, {"date": "2024-03-25", "close": 13.4, "volume": 4911.0}, {"date": "2024-03-26", "close": 15.78, "volume": 13551.0}, {"date": "2024-03-27", "close": 15.685, "volume": 5902.0}, {"date": "2024-03-28", "close": 15.49, "volume": 7520.0}, {"date": "2024-04-01", "close": 16.25, "volume": 5137.0}, {"date": "2024-04-02", "close": 16.465, "volume": 4416.0}, {"date": "2024-04-03", "close": 16.84, "volume": 2566.0}, {"date": "2024-04-04", "close": 16.66, "volume": 3958.0}, {"date": "2024-04-05", "close": 18.1875, "volume": 20193.0}, {"date": "2024-04-08", "close": 20.25, "volume": 15352.0}, {"date": "2024-04-09", "close": 22.95, "volume": 22420.0}, {"date": "2024-04-10", "close": 21.345, "volume": 20194.0}, {"date": "2024-04-11", "close": 18.0, "volume": 10019.0}, {"date": "2024-04-12", "close": 17.8, "volume": 6695.0}, {"date": "2024-04-15", "close": 15.35, "volume": 9123.0}, {"date": "2024-04-16", "close": 14.55, "volume": 6205.0}, {"date": "2024-04-17", "close": 17.21, "volume": 6452.0}, {"date": "2024-04-18", "close": 17.31, "volume": 5337.0}, {"date": "2024-04-19", "close": 18.8, "volume": 6098.0}, {"date": "2024-04-22", "close": 18.85, "volume": 2407.0}, {"date": "2024-04-23", "close": 19.75, "volume": 2718.0}, {"date": "2024-04-24", "close": 19.45, "volume": 2097.0}, {"date": "2024-04-25", "close": 18.4975, "volume": 3386.0}, {"date": "2024-04-26", "close": 18.5, "volume": 1111.0}, {"date": "2024-04-29", "close": 17.75, "volume": 908.0}, {"date": "2024-04-30", "close": 16.74, "volume": 2110.0}, {"date": "2024-05-01", "close": 14.935, "volume": 13845.0}, {"date": "2024-05-02", "close": 14.125, "volume": 8272.0}, {"date": "2024-05-03", "close": 13.6, "volume": 7875.0}, {"date": "2024-05-06", "close": 14.005, "volume": 1900.0}, {"date": "2024-05-07", "close": 14.64, "volume": 4915.0}, {"date": "2024-05-08", "close": 14.46, "volume": 1259.0}, {"date": "2024-05-09", "close": 14.39, "volume": 666.0}, {"date": "2024-05-10", "close": 14.3, "volume": 3092.0}, {"date": "2024-05-13", "close": 14.985, "volume": 1736.0}, {"date": "2024-05-14", "close": 14.49, "volume": 1216.0}, {"date": "2024-05-15", "close": 13.88, "volume": 4067.0}, {"date": "2024-05-16", "close": 14.715, "volume": 1823.0}, {"date": "2024-05-17", "close": 14.11, "volume": 910.0}, {"date": "2024-05-20", "close": 13.75, "volume": 7077.0}, {"date": "2024-05-21", "close": 14.09, "volume": 916.0}, {"date": "2024-05-22", "close": 14.1125, "volume": 2859.0}, {"date": "2024-05-23", "close": 13.5, "volume": 1014.0}, {"date": "2024-05-24", "close": 13.965, "volume": 617.0}, {"date": "2024-05-28", "close": 13.7449, "volume": 3744.0}, {"date": "2024-05-29", "close": 12.1, "volume": 6215.0}, {"date": "2024-05-30", "close": 12.485, "volume": 2282.0}, {"date": "2024-05-31", "close": 13.0, "volume": 3755.0}, {"date": "2024-06-03", "close": 13.495, "volume": 1202.0}, {"date": "2024-06-04", "close": 12.51, "volume": 1608.0}, {"date": "2024-06-05", "close": 13.3, "volume": 942.0}, {"date": "2024-06-06", "close": 12.7175, "volume": 3516.0}, {"date": "2024-06-07", "close": 12.475, "volume": 1637.0}, {"date": "2024-06-10", "close": 13.35, "volume": 1479.0}, {"date": "2024-06-11", "close": 13.105, "volume": 340.0}, {"date": "2024-06-12", "close": 12.495, "volume": 2764.0}, {"date": "2024-06-13", "close": 12.115, "volume": 1874.0}, {"date": "2024-06-14", "close": 11.5033, "volume": 10167.0}, {"date": "2024-06-17", "close": 11.5, "volume": 4136.0}, {"date": "2024-06-18", "close": 12.055, "volume": 6273.0}, {"date": "2024-06-20", "close": 13.5, "volume": 3157.0}, {"date": "2024-06-21", "close": 13.38, "volume": 1302.0}, {"date": "2024-06-24", "close": 11.3, "volume": 8256.0}, {"date": "2024-06-25", "close": 9.91, "volume": 11822.0}, {"date": "2024-06-26", "close": 10.435, "volume": 7527.0}, {"date": "2024-06-27", "close": 11.1, "volume": 5680.0}, {"date": "2024-06-28", "close": 11.43, "volume": 3041.0}, {"date": "2024-07-01", "close": 10.84, "volume": 2939.0}, {"date": "2024-07-02", "close": 10.715, "volume": 2919.0}, {"date": "2024-07-03", "close": 10.515, "volume": 1782.0}, {"date": "2024-07-05", "close": 10.03, "volume": 7037.0}, {"date": "2024-07-08", "close": 9.96, "volume": 4121.0}, {"date": "2024-07-09", "close": 9.6, "volume": 2119.0}, {"date": "2024-07-10", "close": 33.41, "volume": 9004864.0}, {"date": "2024-07-11", "close": 62.0, "volume": 4534866.0}, {"date": "2024-07-12", "close": 44.79, "volume": 512368.0}, {"date": "2024-07-15", "close": 27.895, "volume": 306892.0}, {"date": "2024-07-16", "close": 28.615, "volume": 497936.0}, {"date": "2024-07-17", "close": 32.93, "volume": 480063.0}, {"date": "2024-07-18", "close": 29.66, "volume": 84734.0}, {"date": "2024-07-19", "close": 26.255, "volume": 71158.0}, {"date": "2024-07-22", "close": 23.125, "volume": 90061.0}, {"date": "2024-07-23", "close": 19.0, "volume": 87377.0}, {"date": "2024-07-24", "close": 18.025, "volume": 44415.0}, {"date": "2024-07-25", "close": 20.8351, "volume": 52169.0}, {"date": "2024-07-26", "close": 20.13, "volume": 24852.0}, {"date": "2024-07-29", "close": 20.0, "volume": 17699.0}, {"date": "2024-07-30", "close": 18.835, "volume": 14551.0}, {"date": "2024-07-31", "close": 18.65, "volume": 15710.0}, {"date": "2024-08-01", "close": 17.4624, "volume": 12443.0}, {"date": "2024-08-02", "close": 16.1, "volume": 20297.0}, {"date": "2024-08-05", "close": 16.015, "volume": 8790.0}, {"date": "2024-08-06", "close": 16.0135, "volume": 9461.0}, {"date": "2024-08-07", "close": 17.4435, "volume": 10303.0}, {"date": "2024-08-08", "close": 19.6, "volume": 33302.0}, {"date": "2024-08-09", "close": 21.5, "volume": 28115.0}, {"date": "2024-08-12", "close": 20.325, "volume": 13624.0}, {"date": "2024-08-13", "close": 19.75, "volume": 21024.0}, {"date": "2024-08-14", "close": 17.87, "volume": 11238.0}, {"date": "2024-08-15", "close": 19.25, "volume": 4668.0}, {"date": "2024-08-16", "close": 20.0, "volume": 10159.0}, {"date": "2024-08-19", "close": 18.96, "volume": 12622.0}, {"date": "2024-08-20", "close": 18.5, "volume": 5047.0}, {"date": "2024-08-21", "close": 18.31, "volume": 6836.0}, {"date": "2024-08-22", "close": 17.595, "volume": 7750.0}, {"date": "2024-08-23", "close": 18.0, "volume": 4845.0}, {"date": "2024-08-26", "close": 18.005, "volume": 7672.0}, {"date": "2024-08-27", "close": 21.83, "volume": 53643.0}, {"date": "2024-08-28", "close": 19.4, "volume": 14929.0}, {"date": "2024-08-29", "close": 19.575, "volume": 3909.0}, {"date": "2024-08-30", "close": 21.165, "volume": 24404.0}, {"date": "2024-09-03", "close": 18.92, "volume": 15128.0}, {"date": "2024-09-04", "close": 19.105, "volume": 4318.0}, {"date": "2024-09-05", "close": 20.5, "volume": 7075.0}, {"date": "2024-09-06", "close": 18.575, "volume": 9916.0}, {"date": "2024-09-09", "close": 18.9049, "volume": 2438.0}, {"date": "2024-09-10", "close": 18.28, "volume": 3723.0}, {"date": "2024-09-11", "close": 18.285, "volume": 4909.0}, {"date": "2024-09-12", "close": 17.325, "volume": 435536.0}, {"date": "2024-09-13", "close": 17.155, "volume": 28892.0}, {"date": "2024-09-16", "close": 17.0, "volume": 11537.0}, {"date": "2024-09-17", "close": 16.01, "volume": 18591.0}, {"date": "2024-09-18", "close": 17.0, "volume": 10946.0}, {"date": "2024-09-19", "close": 16.515, "volume": 9152.0}, {"date": "2024-09-20", "close": 16.235, "volume": 4190.0}, {"date": "2024-09-23", "close": 16.72, "volume": 6561.0}, {"date": "2024-09-24", "close": 16.315, "volume": 4855.0}, {"date": "2024-09-25", "close": 16.35, "volume": 10473.0}, {"date": "2024-09-26", "close": 18.22, "volume": 16698.0}, {"date": "2024-09-27", "close": 19.71, "volume": 16465.0}, {"date": "2024-09-30", "close": 21.495, "volume": 24083.0}, {"date": "2024-10-01", "close": 21.55, "volume": 12688.0}, {"date": "2024-10-02", "close": 21.82, "volume": 35580.0}, {"date": "2024-10-03", "close": 21.43, "volume": 8951.0}, {"date": "2024-10-04", "close": 22.01, "volume": 7303.0}, {"date": "2024-10-07", "close": 20.77, "volume": 7161.0}, {"date": "2024-10-08", "close": 21.3, "volume": 3288.0}, {"date": "2024-10-09", "close": 19.8, "volume": 6507.0}, {"date": "2024-10-10", "close": 20.15, "volume": 3383.0}, {"date": "2024-10-11", "close": 20.3, "volume": 2971.0}, {"date": "2024-10-14", "close": 20.13, "volume": 2946.0}, {"date": "2024-10-15", "close": 16.505, "volume": 28191.0}, {"date": "2024-10-16", "close": 16.67, "volume": 9313.0}, {"date": "2024-10-17", "close": 26.345, "volume": 341226.0}, {"date": "2024-10-18", "close": 25.12, "volume": 57230.0}, {"date": "2024-10-21", "close": 28.08, "volume": 67092.0}, {"date": "2024-10-22", "close": 28.435, "volume": 13686.0}, {"date": "2024-10-23", "close": 28.965, "volume": 15814.0}, {"date": "2024-10-24", "close": 26.4, "volume": 16085.0}, {"date": "2024-10-25", "close": 26.0, "volume": 9067.0}, {"date": "2024-10-28", "close": 23.3, "volume": 49922.0}, {"date": "2024-10-29", "close": 26.95, "volume": 36273.0}, {"date": "2024-10-30", "close": 28.4, "volume": 26200.0}, {"date": "2024-10-31", "close": 27.0, "volume": 8042.0}, {"date": "2024-11-01", "close": 27.6005, "volume": 7379.0}, {"date": "2024-11-04", "close": 32.9, "volume": 112872.0}, {"date": "2024-11-05", "close": 30.65, "volume": 44524.0}, {"date": "2024-11-06", "close": 32.0, "volume": 41126.0}, {"date": "2024-11-07", "close": 29.3, "volume": 16119.0}, {"date": "2024-11-08", "close": 28.7, "volume": 11782.0}, {"date": "2024-11-11", "close": 33.9, "volume": 15435.0}, {"date": "2024-11-12", "close": 31.95, "volume": 16287.0}, {"date": "2024-11-13", "close": 28.5, "volume": 20361.0}, {"date": "2024-11-14", "close": 26.35, "volume": 8709.0}, {"date": "2024-11-15", "close": 22.85, "volume": 19936.0}, {"date": "2024-11-18", "close": 25.4, "volume": 9593.0}, {"date": "2024-11-19", "close": 28.55, "volume": 14589.0}, {"date": "2024-11-20", "close": 28.05, "volume": 8425.0}, {"date": "2024-11-21", "close": 27.65, "volume": 3593.0}, {"date": "2024-11-22", "close": 28.8, "volume": 10586.0}, {"date": "2024-11-25", "close": 27.45, "volume": 5548.0}, {"date": "2024-11-26", "close": 27.8885, "volume": 5613.0}, {"date": "2024-11-27", "close": 27.3, "volume": 5200.0}, {"date": "2024-11-29", "close": 25.85, "volume": 6233.0}, {"date": "2024-12-02", "close": 25.0, "volume": 28221.0}, {"date": "2024-12-03", "close": 24.7, "volume": 6442.0}, {"date": "2024-12-04", "close": 22.625, "volume": 9423.0}, {"date": "2024-12-05", "close": 22.4, "volume": 15185.0}, {"date": "2024-12-06", "close": 21.9, "volume": 27102.0}, {"date": "2024-12-09", "close": 18.5, "volume": 28528.0}, {"date": "2024-12-10", "close": 17.95, "volume": 29717.0}, {"date": "2024-12-11", "close": 18.35, "volume": 15746.0}, {"date": "2024-12-12", "close": 18.35, "volume": 6158.0}, {"date": "2024-12-13", "close": 17.75, "volume": 8841.0}, {"date": "2024-12-16", "close": 16.65, "volume": 38089.0}, {"date": "2024-12-17", "close": 17.0, "volume": 26741.0}, {"date": "2024-12-18", "close": 14.25, "volume": 28342.0}, {"date": "2024-12-19", "close": 15.15, "volume": 29799.0}, {"date": "2024-12-20", "close": 15.1, "volume": 11937.0}, {"date": "2024-12-23", "close": 14.85, "volume": 4386.0}, {"date": "2024-12-24", "close": 14.55, "volume": 3325.0}, {"date": "2024-12-26", "close": 15.1, "volume": 8526.0}, {"date": "2024-12-27", "close": 15.35, "volume": 6768.0}, {"date": "2024-12-30", "close": 15.5, "volume": 6998.0}, {"date": "2024-12-31", "close": 8.85, "volume": 141798.0}, {"date": "2025-01-02", "close": 8.725, "volume": 48282.0}, {"date": "2025-01-03", "close": 9.0, "volume": 44299.0}, {"date": "2025-01-06", "close": 9.0, "volume": 21782.0}, {"date": "2025-01-07", "close": 8.75, "volume": 12993.0}, {"date": "2025-01-08", "close": 8.45, "volume": 13050.0}, {"date": "2025-01-10", "close": 7.9, "volume": 30887.0}, {"date": "2025-01-13", "close": 7.55, "volume": 16508.0}, {"date": "2025-01-14", "close": 7.65, "volume": 8423.0}, {"date": "2025-01-15", "close": 7.75, "volume": 10291.0}, {"date": "2025-01-16", "close": 7.3, "volume": 9865.0}, {"date": "2025-01-17", "close": 7.075, "volume": 7358.0}, {"date": "2025-01-21", "close": 7.2, "volume": 7237.0}, {"date": "2025-01-22", "close": 6.85, "volume": 14949.0}, {"date": "2025-01-23", "close": 7.35, "volume": 11377.0}, {"date": "2025-01-24", "close": 8.5, "volume": 23405.0}, {"date": "2025-01-27", "close": 7.75, "volume": 13751.0}, {"date": "2025-01-28", "close": 6.95, "volume": 13890.0}, {"date": "2025-01-29", "close": 6.9, "volume": 17138.0}, {"date": "2025-01-30", "close": 9.5, "volume": 20794540.0}, {"date": "2025-01-31", "close": 7.9, "volume": 446618.0}, {"date": "2025-02-03", "close": 7.45, "volume": 96769.0}, {"date": "2025-02-04", "close": 7.0, "volume": 56887.0}, {"date": "2025-02-05", "close": 7.0, "volume": 92568.0}, {"date": "2025-02-06", "close": 7.5, "volume": 85651.0}, {"date": "2025-02-07", "close": 6.3005, "volume": 92275.0}, {"date": "2025-02-10", "close": 5.4, "volume": 107690.0}, {"date": "2025-02-11", "close": 5.05, "volume": 52313.0}, {"date": "2025-02-12", "close": 4.9, "volume": 48247.0}, {"date": "2025-02-13", "close": 4.6985, "volume": 37559.0}, {"date": "2025-02-14", "close": 4.45, "volume": 37348.0}, {"date": "2025-02-18", "close": 4.5, "volume": 25136.0}, {"date": "2025-02-19", "close": 4.45, "volume": 49250.0}, {"date": "2025-02-20", "close": 4.395, "volume": 46523.0}, {"date": "2025-02-21", "close": 4.4001, "volume": 24268.0}, {"date": "2025-02-24", "close": 4.3313, "volume": 21617.0}, {"date": "2025-02-25", "close": 4.09, "volume": 25417.0}, {"date": "2025-02-26", "close": 4.3335, "volume": 19774.0}, {"date": "2025-02-27", "close": 4.2, "volume": 13832.0}, {"date": "2025-02-28", "close": 4.2572, "volume": 9674.0}, {"date": "2025-03-03", "close": 4.0595, "volume": 4165.0}, {"date": "2025-03-04", "close": 3.8185, "volume": 18579.0}, {"date": "2025-03-05", "close": 3.95, "volume": 17376.0}, {"date": "2025-03-06", "close": 4.2255, "volume": 16461.0}, {"date": "2025-03-07", "close": 5.9, "volume": 900909.0}, {"date": "2025-03-10", "close": 4.7485, "volume": 175655.0}, {"date": "2025-03-11", "close": 4.492, "volume": 50492.0}, {"date": "2025-03-12", "close": 4.8995, "volume": 42357.0}, {"date": "2025-03-13", "close": 4.8, "volume": 5688.0}, {"date": "2025-03-14", "close": 4.976, "volume": 10701.0}, {"date": "2025-03-17", "close": 5.0, "volume": 13257.0}, {"date": "2025-03-18", "close": 4.775, "volume": 6309.0}, {"date": "2025-03-19", "close": 4.825, "volume": 4188.0}, {"date": "2025-03-20", "close": 4.8845, "volume": 19026.0}, {"date": "2025-03-21", "close": 4.8795, "volume": 11132.0}, {"date": "2025-03-24", "close": 4.7505, "volume": 7186.0}, {"date": "2025-03-25", "close": 4.9505, "volume": 16944.0}, {"date": "2025-03-26", "close": 4.9515, "volume": 9124.0}, {"date": "2025-03-27", "close": 4.75, "volume": 4605.0}, {"date": "2025-03-28", "close": 4.4005, "volume": 14020.0}, {"date": "2025-03-31", "close": 3.9145, "volume": 22173.0}, {"date": "2025-04-01", "close": 3.983, "volume": 9282.0}, {"date": "2025-04-02", "close": 4.0, "volume": 6054.0}, {"date": "2025-04-03", "close": 3.926, "volume": 9963.0}, {"date": "2025-04-04", "close": 3.555, "volume": 20544.0}, {"date": "2025-04-07", "close": 3.55, "volume": 14999.0}, {"date": "2025-04-08", "close": 3.4675, "volume": 14021.0}, {"date": "2025-04-09", "close": 3.4725, "volume": 15291.0}, {"date": "2025-04-10", "close": 3.6505, "volume": 12973.0}, {"date": "2025-04-11", "close": 3.85, "volume": 6547.0}, {"date": "2025-04-14", "close": 3.9465, "volume": 4779.0}, {"date": "2025-04-15", "close": 3.6255, "volume": 15876.0}, {"date": "2025-04-16", "close": 3.5395, "volume": 14567.0}, {"date": "2025-04-17", "close": 3.3, "volume": 196393.0}, {"date": "2025-04-21", "close": 3.09, "volume": 30950.0}, {"date": "2025-04-22", "close": 3.44, "volume": 51424.0}, {"date": "2025-04-23", "close": 3.325, "volume": 57441.0}, {"date": "2025-04-24", "close": 3.4174, "volume": 33092.0}, {"date": "2025-04-25", "close": 3.64, "volume": 87705.0}, {"date": "2025-04-28", "close": 3.56, "volume": 50572.0}, {"date": "2025-04-29", "close": 3.47, "volume": 9468.0}, {"date": "2025-04-30", "close": 3.5901, "volume": 66772.0}, {"date": "2025-05-01", "close": 3.93, "volume": 68004.0}, {"date": "2025-05-02", "close": 3.82, "volume": 48473.0}, {"date": "2025-05-05", "close": 3.56, "volume": 40742.0}, {"date": "2025-05-06", "close": 3.22, "volume": 20607.0}, {"date": "2025-05-07", "close": 3.14, "volume": 25777.0}, {"date": "2025-05-08", "close": 3.26, "volume": 51735.0}, {"date": "2025-05-09", "close": 3.62, "volume": 61637.0}, {"date": "2025-05-12", "close": 3.561, "volume": 10644.0}, {"date": "2025-05-13", "close": 3.6, "volume": 6294.0}, {"date": "2025-05-14", "close": 3.6366, "volume": 3437.0}, {"date": "2025-05-15", "close": 3.4, "volume": 25152.0}, {"date": "2025-05-16", "close": 3.59, "volume": 8578.0}, {"date": "2025-05-19", "close": 3.64, "volume": 23798.0}, {"date": "2025-05-20", "close": 3.54, "volume": 8202.0}, {"date": "2025-05-21", "close": 3.45, "volume": 9756.0}, {"date": "2025-05-22", "close": 3.49, "volume": 14830.0}, {"date": "2025-05-23", "close": 3.58, "volume": 12140.0}, {"date": "2025-05-27", "close": 3.74, "volume": 8583.0}, {"date": "2025-05-28", "close": 3.56, "volume": 7915.0}, {"date": "2025-05-29", "close": 3.78, "volume": 10064.0}, {"date": "2025-05-30", "close": 3.8, "volume": 13927.0}, {"date": "2025-06-02", "close": 3.78, "volume": 9329.0}, {"date": "2025-06-03", "close": 4.79, "volume": 134191.0}, {"date": "2025-06-04", "close": 5.355, "volume": 51980.0}, {"date": "2025-06-05", "close": 5.345, "volume": 37838.0}, {"date": "2025-06-06", "close": 5.65, "volume": 32930.0}, {"date": "2025-06-09", "close": 5.3, "volume": 136181.0}, {"date": "2025-06-10", "close": 5.2553, "volume": 13085.0}, {"date": "2025-06-11", "close": 9.54, "volume": 49671830.0}, {"date": "2025-06-12", "close": 9.79, "volume": 946759.0}, {"date": "2025-06-13", "close": 9.3, "volume": 381442.0}, {"date": "2025-06-16", "close": 9.05, "volume": 256769.0}, {"date": "2025-06-17", "close": 9.33, "volume": 135384.0}, {"date": "2025-06-18", "close": 8.91, "volume": 99736.0}, {"date": "2025-06-20", "close": 9.15, "volume": 147567.0}, {"date": "2025-06-23", "close": 6.77, "volume": 250671.0}, {"date": "2025-06-24", "close": 6.11, "volume": 109072.0}, {"date": "2025-06-25", "close": 6.59, "volume": 42140.0}, {"date": "2025-06-26", "close": 6.53, "volume": 13818.0}, {"date": "2025-06-27", "close": 6.335, "volume": 60192.0}, {"date": "2025-06-30", "close": 6.27, "volume": 29498.0}, {"date": "2025-07-01", "close": 6.63, "volume": 31101.0}, {"date": "2025-07-02", "close": 6.58, "volume": 11734.0}, {"date": "2025-07-03", "close": 6.75, "volume": 294323.0}, {"date": "2025-07-07", "close": 6.55, "volume": 272134.0}, {"date": "2025-07-08", "close": 6.825, "volume": 322673.0}, {"date": "2025-07-09", "close": 9.53, "volume": 10698230.0}, {"date": "2025-07-10", "close": 10.36, "volume": 766498.0}, {"date": "2025-07-11", "close": 10.8, "volume": 119802.0}, {"date": "2025-07-14", "close": 11.43, "volume": 153630.0}, {"date": "2025-07-15", "close": 10.8, "volume": 50549.0}, {"date": "2025-07-16", "close": 10.19, "volume": 42896.0}, {"date": "2025-07-17", "close": 10.27, "volume": 18580.0}, {"date": "2025-07-18", "close": 10.149, "volume": 48992.0}, {"date": "2025-07-21", "close": 8.97, "volume": 50737.0}, {"date": "2025-07-22", "close": 9.86, "volume": 79301.0}, {"date": "2025-07-23", "close": 10.275, "volume": 35996.0}, {"date": "2025-07-24", "close": 9.96, "volume": 23032.0}, {"date": "2025-07-25", "close": 9.82, "volume": 10357.0}, {"date": "2025-07-28", "close": 8.57, "volume": 71161.0}, {"date": "2025-07-29", "close": 8.62, "volume": 15724.0}, {"date": "2025-07-30", "close": 8.465, "volume": 12304.0}, {"date": "2025-07-31", "close": 8.38, "volume": 27371.0}, {"date": "2025-08-01", "close": 8.18, "volume": 936488.0}, {"date": "2025-08-04", "close": 8.34, "volume": 26168.0}, {"date": "2025-08-05", "close": 8.68, "volume": 10644.0}, {"date": "2025-08-06", "close": 8.67, "volume": 23094.0}, {"date": "2025-08-07", "close": 8.24, "volume": 12823.0}, {"date": "2025-08-08", "close": 8.12, "volume": 9904.0}, {"date": "2025-08-11", "close": 8.17, "volume": 24877.0}, {"date": "2025-08-12", "close": 8.5, "volume": 16813.0}, {"date": "2025-08-13", "close": 8.3275, "volume": 10627.0}, {"date": "2025-08-14", "close": 8.27, "volume": 6400.0}, {"date": "2025-08-15", "close": 8.035, "volume": 10312.0}, {"date": "2025-08-18", "close": 7.42, "volume": 32016.0}, {"date": "2025-08-19", "close": 7.3, "volume": 16330.0}, {"date": "2025-08-20", "close": 7.0, "volume": 49482.0}, {"date": "2025-08-21", "close": 7.3, "volume": 17179.0}, {"date": "2025-08-22", "close": 7.71, "volume": 4478.0}, {"date": "2025-08-25", "close": 7.5, "volume": 5380.0}, {"date": "2025-08-26", "close": 8.08, "volume": 36319.0}, {"date": "2025-08-27", "close": 7.81, "volume": 12625.0}, {"date": "2025-08-28", "close": 7.73, "volume": 17271.0}, {"date": "2025-08-29", "close": 8.07, "volume": 4656.0}, {"date": "2025-09-02", "close": 7.79, "volume": 72923.0}, {"date": "2025-09-03", "close": 8.03, "volume": 9163.0}, {"date": "2025-09-04", "close": 8.09, "volume": 16256.0}, {"date": "2025-09-05", "close": 7.76, "volume": 7365.0}, {"date": "2025-09-08", "close": 8.1, "volume": 3288.0}, {"date": "2025-09-09", "close": 8.05, "volume": 5593.0}, {"date": "2025-09-10", "close": 8.25, "volume": 3880.0}, {"date": "2025-09-11", "close": 8.15, "volume": 2337386.0}, {"date": "2025-09-12", "close": 8.0, "volume": 84993.0}, {"date": "2025-09-15", "close": 7.99, "volume": 33336.0}, {"date": "2025-09-16", "close": 8.01, "volume": 16374.0}, {"date": "2025-09-17", "close": 7.94, "volume": 15971.0}, {"date": "2025-09-18", "close": 7.73, "volume": 15982.0}, {"date": "2025-09-19", "close": 7.76, "volume": 14119.0}, {"date": "2025-09-22", "close": 7.52, "volume": 29586.0}, {"date": "2025-09-23", "close": 7.58, "volume": 11738.0}, {"date": "2025-09-24", "close": 7.88, "volume": 14714.0}, {"date": "2025-09-25", "close": 7.33, "volume": 31617.0}, {"date": "2025-09-26", "close": 7.3305, "volume": 4548.0}, {"date": "2025-09-29", "close": 7.47, "volume": 13720.0}, {"date": "2025-09-30", "close": 7.21, "volume": 15044.0}, {"date": "2025-10-01", "close": 6.85, "volume": 44817.0}, {"date": "2025-10-02", "close": 6.31, "volume": 2891701.0}, {"date": "2025-10-03", "close": 6.56, "volume": 87654.0}, {"date": "2025-10-06", "close": 6.78, "volume": 44220.0}, {"date": "2025-10-07", "close": 7.14, "volume": 289717.0}, {"date": "2025-10-08", "close": 7.16, "volume": 55751.0}, {"date": "2025-10-09", "close": 7.18, "volume": 52147.0}, {"date": "2025-10-10", "close": 6.98, "volume": 43579.0}, {"date": "2025-10-13", "close": 6.81, "volume": 12086.0}, {"date": "2025-10-14", "close": 6.98, "volume": 15636.0}, {"date": "2025-10-15", "close": 7.22, "volume": 29278.0}, {"date": "2025-10-16", "close": 6.99, "volume": 37703.0}, {"date": "2025-10-17", "close": 7.0, "volume": 28277.0}, {"date": "2025-10-20", "close": 7.39, "volume": 26617.0}, {"date": "2025-10-21", "close": 7.0295, "volume": 26492.0}, {"date": "2025-10-22", "close": 6.7, "volume": 25811.0}, {"date": "2025-10-23", "close": 6.74, "volume": 7851.0}, {"date": "2025-10-24", "close": 6.98, "volume": 21049.0}, {"date": "2025-10-27", "close": 7.3, "volume": 946860.0}, {"date": "2025-10-28", "close": 7.25, "volume": 33089.0}, {"date": "2025-10-29", "close": 7.69, "volume": 73956.0}, {"date": "2025-10-30", "close": 7.68, "volume": 42416.0}, {"date": "2025-10-31", "close": 7.81, "volume": 29430.0}, {"date": "2025-11-03", "close": 7.75, "volume": 16475.0}, {"date": "2025-11-04", "close": 7.66, "volume": 12491.0}, {"date": "2025-11-05", "close": 7.68, "volume": 6252.0}, {"date": "2025-11-06", "close": 7.5, "volume": 35424.0}, {"date": "2025-11-07", "close": 7.33, "volume": 22551.0}, {"date": "2025-11-10", "close": 7.39, "volume": 26409.0}, {"date": "2025-11-11", "close": 7.66, "volume": 29623.0}, {"date": "2025-11-12", "close": 7.6, "volume": 18628.0}, {"date": "2025-11-13", "close": 7.29, "volume": 21446.0}, {"date": "2025-11-14", "close": 6.27, "volume": 70160.0}, {"date": "2025-11-17", "close": 6.0819, "volume": 28845.0}, {"date": "2025-11-18", "close": 5.76, "volume": 6735613.0}, {"date": "2025-11-19", "close": 7.74, "volume": 27121080.0}, {"date": "2025-11-20", "close": 7.48, "volume": 673939.0}, {"date": "2025-11-21", "close": 8.35, "volume": 275424.0}, {"date": "2025-11-24", "close": 8.45, "volume": 120106.0}, {"date": "2025-11-25", "close": 12.79, "volume": 1442815.0}, {"date": "2025-11-26", "close": 9.96, "volume": 406104.0}, {"date": "2025-11-28", "close": 10.55, "volume": 46895.0}, {"date": "2025-12-01", "close": 9.15, "volume": 159700.0}, {"date": "2025-12-02", "close": 10.06, "volume": 661610.0}, {"date": "2025-12-03", "close": 13.25, "volume": 266443.0}, {"date": "2025-12-04", "close": 13.38, "volume": 341720.0}, {"date": "2025-12-05", "close": 15.05, "volume": 224696.0}, {"date": "2025-12-08", "close": 15.72, "volume": 255773.0}, {"date": "2025-12-09", "close": 15.57, "volume": 184209.0}, {"date": "2025-12-10", "close": 12.8, "volume": 254704.0}, {"date": "2025-12-11", "close": 13.08, "volume": 86295.0}, {"date": "2025-12-12", "close": 10.43, "volume": 237137.0}, {"date": "2025-12-15", "close": 9.51, "volume": 136708.0}, {"date": "2025-12-16", "close": 9.99, "volume": 367809.0}, {"date": "2025-12-17", "close": 9.11, "volume": 239533.0}, {"date": "2025-12-18", "close": 9.98, "volume": 89710.0}, {"date": "2025-12-19", "close": 10.87, "volume": 63769.0}, {"date": "2025-12-22", "close": 10.0, "volume": 109555.0}, {"date": "2025-12-23", "close": 8.58, "volume": 562784.0}, {"date": "2025-12-24", "close": 8.0, "volume": 397177.0}, {"date": "2025-12-26", "close": 7.57, "volume": 146410.0}, {"date": "2025-12-29", "close": 6.18, "volume": 305544.0}, {"date": "2025-12-30", "close": 6.46, "volume": 233095.0}, {"date": "2025-12-31", "close": 6.89, "volume": 144797.0}, {"date": "2026-01-02", "close": 5.0, "volume": 360144.0}, {"date": "2026-01-05", "close": 5.72, "volume": 576809.0}, {"date": "2026-01-06", "close": 6.56, "volume": 354595.0}, {"date": "2026-01-07", "close": 6.68, "volume": 231081.0}, {"date": "2026-01-08", "close": 6.78, "volume": 131200.0}, {"date": "2026-01-09", "close": 6.82, "volume": 240492.0}, {"date": "2026-01-12", "close": 6.44, "volume": 147247.0}, {"date": "2026-01-13", "close": 6.3, "volume": 98810.0}, {"date": "2026-01-14", "close": 6.84, "volume": 305882.0}, {"date": "2026-01-15", "close": 7.01, "volume": 536689.0}, {"date": "2026-01-16", "close": 7.16, "volume": 190391.0}, {"date": "2026-01-20", "close": 7.04, "volume": 112291.0}, {"date": "2026-01-21", "close": 7.08, "volume": 136264.0}, {"date": "2026-01-22", "close": 7.0, "volume": 190231.0}, {"date": "2026-01-23", "close": 7.51, "volume": 338557.0}, {"date": "2026-01-26", "close": 7.93, "volume": 359466.0}, {"date": "2026-01-27", "close": 7.15, "volume": 709173.0}, {"date": "2026-01-28", "close": 6.56, "volume": 233215.0}, {"date": "2026-01-29", "close": 6.1, "volume": 256969.0}, {"date": "2026-01-30", "close": 5.86, "volume": 294033.0}, {"date": "2026-02-02", "close": 6.2, "volume": 114798.0}, {"date": "2026-02-03", "close": 6.06, "volume": 113422.0}, {"date": "2026-02-04", "close": 5.995, "volume": 72335.0}, {"date": "2026-02-05", "close": 5.62, "volume": 96543.0}, {"date": "2026-02-06", "close": 5.79, "volume": 102397.0}, {"date": "2026-02-09", "close": 5.72, "volume": 122688.0}, {"date": "2026-02-10", "close": 5.46, "volume": 175315.0}, {"date": "2026-02-11", "close": 5.26, "volume": 181195.0}, {"date": "2026-02-12", "close": 5.14, "volume": 193114.0}, {"date": "2026-02-13", "close": 5.01, "volume": 105873.0}, {"date": "2026-02-17", "close": 5.34, "volume": 136421.0}, {"date": "2026-02-18", "close": 5.79, "volume": 540302.0}, {"date": "2026-02-19", "close": 6.26, "volume": 370641.0}, {"date": "2026-02-20", "close": 6.135, "volume": 116270.0}, {"date": "2026-02-23", "close": 5.89, "volume": 89710.0}, {"date": "2026-02-24", "close": 6.54, "volume": 244666.0}, {"date": "2026-02-25", "close": 7.6, "volume": 290330.0}, {"date": "2026-02-26", "close": 8.85, "volume": 405901.0}, {"date": "2026-02-27", "close": 8.45, "volume": 159389.0}, {"date": "2026-03-02", "close": 8.83, "volume": 212387.0}, {"date": "2026-03-03", "close": 10.01, "volume": 432532.0}, {"date": "2026-03-04", "close": 8.78, "volume": 174515.0}, {"date": "2026-03-05", "close": 8.51, "volume": 57110.0}, {"date": "2026-03-06", "close": 8.25, "volume": 134304.0}, {"date": "2026-03-09", "close": 8.22, "volume": 66430.0}, {"date": "2026-03-10", "close": 8.52, "volume": 96049.0}, {"date": "2026-03-11", "close": 8.11, "volume": 114673.0}, {"date": "2026-03-12", "close": 8.01, "volume": 95590.0}, {"date": "2026-03-13", "close": 7.49, "volume": 87774.0}, {"date": "2026-03-16", "close": 8.105, "volume": 84903.0}, {"date": "2026-03-17", "close": 7.53, "volume": 55628.0}, {"date": "2026-03-18", "close": 7.51, "volume": 185299.0}, {"date": "2026-03-19", "close": 7.91, "volume": 116853.0}, {"date": "2026-03-20", "close": 7.48, "volume": 61163.0}, {"date": "2026-03-23", "close": 7.12, "volume": 34350.0}, {"date": "2026-03-24", "close": 7.13, "volume": 101968.0}, {"date": "2026-03-25", "close": 7.3, "volume": 106744.0}, {"date": "2026-03-26", "close": 7.26, "volume": 91827.0}, {"date": "2026-03-27", "close": 7.16, "volume": 177901.0}, {"date": "2026-03-30", "close": 7.31, "volume": 84239.0}, {"date": "2026-03-31", "close": 7.44, "volume": 378998.0}, {"date": "2026-04-01", "close": 7.18, "volume": 217890.0}, {"date": "2026-04-02", "close": 7.34, "volume": 28531.0}, {"date": "2026-04-06", "close": 7.34, "volume": 72330.0}, {"date": "2026-04-07", "close": 9.62, "volume": 414414.0}, {"date": "2026-04-08", "close": 9.1, "volume": 286719.0}, {"date": "2026-04-09", "close": 9.1, "volume": 118753.0}, {"date": "2026-04-10", "close": 8.82, "volume": 77243.0}, {"date": "2026-04-13", "close": 8.99, "volume": 189855.0}, {"date": "2026-04-14", "close": 9.46, "volume": 361750.0}, {"date": "2026-04-15", "close": 10.0, "volume": 530068.0}, {"date": "2026-04-16", "close": 10.92, "volume": 282961.0}, {"date": "2026-04-17", "close": 11.1, "volume": 410207.0}, {"date": "2026-04-20", "close": 10.49, "volume": 262855.0}, {"date": "2026-04-21", "close": 10.24, "volume": 228474.0}, {"date": "2026-04-22", "close": 11.53, "volume": 1079232.0}, {"date": "2026-04-23", "close": 11.82, "volume": 271774.0}, {"date": "2026-04-24", "close": 12.26, "volume": 225708.0}, {"date": "2026-04-27", "close": 11.95, "volume": 242208.0}, {"date": "2026-04-28", "close": 11.85, "volume": 280002.0}, {"date": "2026-04-29", "close": 12.42, "volume": 248175.0}, {"date": "2026-04-30", "close": 13.64, "volume": 292869.0}, {"date": "2026-05-01", "close": 13.39, "volume": 246109.0}, {"date": "2026-05-04", "close": 12.84, "volume": 260623.0}, {"date": "2026-05-05", "close": 13.45, "volume": 244530.0}, {"date": "2026-05-06", "close": 13.84, "volume": 171560.0}, {"date": "2026-05-07", "close": 13.41, "volume": 59127.0}, {"date": "2026-05-08", "close": 14.44, "volume": 386406.0}, {"date": "2026-05-11", "close": 14.1, "volume": 199611.0}, {"date": "2026-05-12", "close": 14.3, "volume": 100924.0}, {"date": "2026-05-13", "close": 14.0, "volume": 82027.0}, {"date": "2026-05-14", "close": 13.83, "volume": 143490.0}, {"date": "2026-05-15", "close": 13.16, "volume": 165349.0}, {"date": "2026-05-18", "close": 12.56, "volume": 378811.0}, {"date": "2026-05-19", "close": 12.08, "volume": 271261.0}, {"date": "2026-05-20", "close": 12.97, "volume": 109704.0}, {"date": "2026-05-21", "close": 13.17, "volume": 170370.0}, {"date": "2026-05-22", "close": 13.66, "volume": 156102.0}, {"date": "2026-05-26", "close": 12.51, "volume": 253373.0}, {"date": "2026-05-27", "close": 12.16, "volume": 226047.0}, {"date": "2026-05-28", "close": 12.67, "volume": 330025.0}, {"date": "2026-05-29", "close": 12.78, "volume": 148180.0}, {"date": "2026-06-01", "close": 12.56, "volume": 89399.0}, {"date": "2026-06-02", "close": 11.79, "volume": 301534.0}, {"date": "2026-06-03", "close": 10.95, "volume": 455169.0}, {"date": "2026-06-04", "close": 11.4, "volume": 163978.0}, {"date": "2026-06-05", "close": 10.99, "volume": 201029.0}, {"date": "2026-06-08", "close": 11.4, "volume": 183127.0}, {"date": "2026-06-09", "close": 11.42, "volume": 81848.0}, {"date": "2026-06-10", "close": 11.5, "volume": 85006.0}, {"date": "2026-06-11", "close": 12.54, "volume": 352084.0}, {"date": "2026-06-12", "close": 14.28, "volume": 167825.0}, {"date": "2026-06-15", "close": 14.08, "volume": 146788.0}, {"date": "2026-06-16", "close": 13.77, "volume": 178863.0}, {"date": "2026-06-17", "close": 14.25, "volume": 196315.0}, {"date": "2026-06-18", "close": 13.86, "volume": 195990.0}, {"date": "2026-06-22", "close": 14.0, "volume": 80781.0}, {"date": "2026-06-23", "close": 14.69, "volume": 168235.0}, {"date": "2026-06-24", "close": 14.63, "volume": 207005.0}, {"date": "2026-06-25", "close": 13.92, "volume": 146839.0}, {"date": "2026-06-26", "close": 14.22, "volume": 90086.0}, {"date": "2026-06-29", "close": 14.46, "volume": 195251.0}, {"date": "2026-06-30", "close": 14.08, "volume": 127722.0}, {"date": "2026-07-01", "close": 13.39, "volume": 144158.0}, {"date": "2026-07-02", "close": 13.25, "volume": 116113.0}, {"date": "2026-07-06", "close": 13.08, "volume": 52628.0}, {"date": "2026-07-07", "close": 13.1, "volume": 281990.0}, {"date": "2026-07-08", "close": 12.46, "volume": 285286.0}, {"date": "2026-07-09", "close": 12.98, "volume": 235741.0}, {"date": "2026-07-10", "close": 13.56, "volume": 240558.0}, {"date": "2026-07-13", "close": 13.59, "volume": 122261.0}, {"date": "2026-07-14", "close": 13.47, "volume": 187835.0}, {"date": "2026-07-15", "close": 13.44, "volume": 182625.0}, {"date": "2026-07-16", "close": 13.12, "volume": 140947.0}, {"date": "2026-07-17", "close": 13.34, "volume": 95834.0}, {"date": "2026-07-20", "close": 13.55, "volume": 73598.0}, {"date": "2026-07-21", "close": 14.15, "volume": 167652.0}, {"date": "2026-07-22", "close": 14.6, "volume": 125572.0}, {"date": "2026-07-23", "close": 13.04, "volume": 381380.0}, {"date": "2026-07-24", "close": 12.26, "volume": 317976.0}, {"date": "2026-07-27", "close": 12.21, "volume": 173794.0}, {"date": "2026-07-28", "close": 12.69, "volume": 201371.0}, {"date": "2026-07-29", "close": 12.03, "volume": 162214.0}, {"date": "2026-07-30", "close": 12.82, "volume": 329562.0}, {"date": "2026-07-31", "close": 12.62, "volume": 298695.0}, {"date": "2026-08-03", "close": 12.41, "volume": 197332.0}, {"date": "2026-08-04", "close": 12.31, "volume": 152243.0}, {"date": "2026-08-05", "close": 12.0, "volume": 233033.0}, {"date": "2026-08-06", "close": 12.33, "volume": 250777.0}, {"date": "2026-08-07", "close": 13.885, "volume": 295172.0}, {"date": "2026-08-10", "close": 13.95, "volume": 210865.0}, {"date": "2026-08-11", "close": 13.88, "volume": 95205.0}, {"date": "2026-08-12", "close": 12.79, "volume": 256667.0}, {"date": "2026-08-13", "close": 13.21, "volume": 249827.0}, {"date": "2026-08-14", "close": 13.52, "volume": 142766.0}, {"date": "2026-08-17", "close": 13.56, "volume": 115868.0}, {"date": "2026-08-18", "close": 14.38, "volume": 161701.0}, {"date": "2026-08-19", "close": 14.07, "volume": 141551.0}, {"date": "2026-08-20", "close": 13.67, "volume": 99556.0}, {"date": "2026-08-21", "close": 13.405, "volume": 148986.0}, {"date": "2026-08-24", "close": 13.2, "volume": 61795.0}, {"date": "2026-08-25", "close": 13.79, "volume": 92935.0}, {"date": "2026-08-26", "close": 14.6, "volume": 100846.0}, {"date": "2026-08-27", "close": 16.9, "volume": 985901.0}, {"date": "2026-08-28", "close": 13.58, "volume": 1179372.0}, {"date": "2026-08-31", "close": 13.77, "volume": 379865.0}, {"date": "2026-09-01", "close": 12.63, "volume": 612196.0}, {"date": "2026-09-02", "close": 12.61, "volume": 360967.0}, {"date": "2026-09-03", "close": 12.16, "volume": 413805.0}, {"date": "2026-09-04", "close": 12.31, "volume": 414445.0}, {"date": "2026-09-08", "close": 12.01, "volume": 158673.0}, {"date": "2026-09-09", "close": 11.88, "volume": 238063.0}, {"date": "2026-09-10", "close": 11.01, "volume": 374293.0}, {"date": "2026-09-11", "close": 11.19, "volume": 340791.0}, {"date": "2026-09-14", "close": 11.16, "volume": 153223.0}, {"date": "2026-09-15", "close": 10.36, "volume": 495835.0}, {"date": "2026-09-16", "close": 10.2, "volume": 353819.0}, {"date": "2026-09-17", "close": 10.86, "volume": 446971.0}, {"date": "2026-09-18", "close": 10.39, "volume": 169908.0}], "refreshing": true}