{"ticker": "BCTX", "overview": {"cik": "1610820", "ticker": "BCTX", "name": "BriaCell Therapeutics Corp.", "industry": "Pharmaceutical Preparations", "country": "Canada", "sic": "2834", "announcements": [{"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0001493152-26-030286", "price_sensitive": true}, {"form": "10-Q", "date": "2026-06-09", "title": "Quarterly report", "accession": "0001493152-26-027928", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001493152-26-026953", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-02", "title": "Prospectus", "accession": "0001493152-26-026759", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-31", "title": "Material event", "accession": "0001493152-26-014156", "price_sensitive": true}, {"form": "10-Q", "date": "2026-03-10", "title": "Quarterly report", "accession": "0001493152-26-009557", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-09", "title": "Material event", "accession": "0001493152-26-009382", "price_sensitive": true}, {"form": "25-NSE", "date": "2026-02-26", "title": "Form 25-NSE", "accession": "0001354457-26-000220", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-20", "title": "Material event", "accession": "0001493152-26-007587", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-02-12", "title": "Proxy statement", "accession": "0001493152-26-006390", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-01-23", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-006332", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-15", "title": "Material event", "accession": "0001493152-26-002430", "price_sensitive": true}, {"form": "424B4", "date": "2026-01-14", "title": "Form 424B4", "accession": "0001493152-26-002258", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-01-13", "title": "Form EFFECT", "accession": "9999999995-26-000157", "price_sensitive": false}, {"form": "S-1MEF", "date": "2026-01-13", "title": "Form S-1MEF", "accession": "0001493152-26-002103", "price_sensitive": false}, {"form": "CERT", "date": "2026-01-13", "title": "Form CERT", "accession": "0001354457-26-000037", "price_sensitive": false}, {"form": "8-A12B", "date": "2026-01-13", "title": "Form 8-A12B", "accession": "0001493152-26-001969", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-01-08", "title": "Form CORRESP", "accession": "0001493152-26-000962", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-01-08", "title": "Form CORRESP", "accession": "0001493152-26-000961", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-01-06", "title": "Form CORRESP", "accession": "0001493152-26-000535", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-01-06", "title": "Form CORRESP", "accession": "0001493152-26-000533", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-29", "title": "Material event", "accession": "0001493152-25-029363", "price_sensitive": true}, {"form": "FWP", "date": "2025-12-23", "title": "Form FWP", "accession": "0001493152-25-028923", "price_sensitive": false}, {"form": "S-1", "date": "2025-12-23", "title": "IPO registration", "accession": "0001493152-25-028916", "price_sensitive": false}, {"form": "10-Q", "date": "2025-12-11", "title": "Quarterly report", "accession": "0001493152-25-027240", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 3, "buy_sum": 2245941.025, "sell_n": 0, "sell_sum": 0, "net": 2245941.025, "insiders": 2, "first_date": "2022-12-20", "last_date": "2024-05-14"}, "metrics": {"ticker": "BCTX", "has_prices": true, "as_of": "2026-09-18", "last": 4.21, "prev_close": 4.22, "change": -0.009999999999999787, "change_pct": -0.002369668246445447, "session_volume": 270049.0, "vwap_5": 4.067125393523389, "vwap_20": 3.5697384471541787, "vwap_60": 3.572319453065114, "vwap_250": 5.306740051552478, "high_52w": 12.64, "low_52w": 2.74, "avg_volume_20": 624239.05, "sessions": 400, "market_cap": {"value": 36626103.27, "shares": 8699787.0, "as_of": "2026-06-09", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001493152-24-020660", "src": "INSIDERS", "ticker": "BCTX", "cik": "1610820", "company": "BriaCell Therapeutics Corp.", "company_raw": "BriaCell Therapeutics Corp.", "who": "Marc Lustig", "who_key": "Lustig Marc", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2000001.025, "score": 62.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Director buys $2M of BCTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1610820/000149315224020660/0001493152-24-020660-index.htm", "trade_date": "2024-05-14", "timestamp": "2024-05-14", "mins": 1299766}, {"id": "0001493152-22-036669", "src": "INSIDERS", "ticker": "BCTX", "cik": "1610820", "company": "BriaCell Therapeutics Corp.", "company_raw": "BriaCell Therapeutics Corp.", "who": "Jamieson Bondarenko", "who_key": "Bondarenko Jamieson", "role": "Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 128240.0, "score": 43.3, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Board member picks up $128K of BCTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1610820/000149315222036669/0001493152-22-036669-index.htm", "trade_date": "2022-12-28", "timestamp": "2022-12-28", "mins": 2024086}, {"id": "0001493152-22-036643", "src": "INSIDERS", "ticker": "BCTX", "cik": "1610820", "company": "BriaCell Therapeutics Corp.", "company_raw": "BriaCell Therapeutics Corp.", "who": "William V. Williams", "who_key": "Williams William V.", "role": "President, CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "CEO files routine paperwork on BCTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1610820/000149315222036643/0001493152-22-036643-index.htm", "trade_date": "2022-12-23", "timestamp": "2022-12-23", "mins": 2031286}, {"id": "0001493152-22-036060", "src": "INSIDERS", "ticker": "BCTX", "cik": "1610820", "company": "BriaCell Therapeutics Corp.", "company_raw": "BriaCell Therapeutics Corp.", "who": "Jamieson Bondarenko", "who_key": "Bondarenko Jamieson", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 117699.99999999999, "score": 42.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "That makes 3 insiders into BCTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1610820/000149315222036060/0001493152-22-036060-index.htm", "trade_date": "2022-12-20", "timestamp": "2022-12-20", "mins": 2035606}], "recent_buys": [{"id": "0001493152-24-020660", "src": "INSIDERS", "ticker": "BCTX", "cik": "1610820", "company": "BriaCell Therapeutics Corp.", "company_raw": "BriaCell Therapeutics Corp.", "who": "Marc Lustig", "who_key": "Lustig Marc", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2000001.025, "score": 62.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Director buys $2M of BCTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1610820/000149315224020660/0001493152-24-020660-index.htm", "trade_date": "2024-05-14", "timestamp": "2024-05-14", "mins": 1299766}, {"id": "0001493152-22-036669", "src": "INSIDERS", "ticker": "BCTX", "cik": "1610820", "company": "BriaCell Therapeutics Corp.", "company_raw": "BriaCell Therapeutics Corp.", "who": "Jamieson Bondarenko", "who_key": "Bondarenko Jamieson", "role": "Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 128240.0, "score": 43.3, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "Board member picks up $128K of BCTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1610820/000149315222036669/0001493152-22-036669-index.htm", "trade_date": "2022-12-28", "timestamp": "2022-12-28", "mins": 2024086}, {"id": "0001493152-22-036060", "src": "INSIDERS", "ticker": "BCTX", "cik": "1610820", "company": "BriaCell Therapeutics Corp.", "company_raw": "BriaCell Therapeutics Corp.", "who": "Jamieson Bondarenko", "who_key": "Bondarenko Jamieson", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 117699.99999999999, "score": 42.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Canada", "headline": "That makes 3 insiders into BCTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1610820/000149315222036060/0001493152-22-036060-index.htm", "trade_date": "2022-12-20", "timestamp": "2022-12-20", "mins": 2035606}], "institutional": [], "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": "BriaCell Therapeutics Corp. - Warrant", "new_value": "BriaCell Therapeutics Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001610820", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001610820", "applied": 1, "detected_at": "2026-10-23T03:16:59.766033"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "BriaCell Therapeutics Corp. - Warrants", "new_value": "BriaCell Therapeutics Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001610820", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001610820", "applied": 1, "detected_at": "2026-09-10T16:50:44.040281"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "BCTXL", "new_value": "BriaCell Therapeutics Corp. - Warrants", "effective": "", "evidence": "BCTXL is listed again under the same company (BriaCell Therapeutics Corp. - Warrants)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.830663"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "BCTXZ", "new_value": "BriaCell Therapeutics Corp. - Warrant", "effective": "", "evidence": "BCTXZ is listed again under the same company (BriaCell Therapeutics Corp. - Warrant)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.563806"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "BCTX", "new_value": "BriaCell Therapeutics Corp. - Common Shares", "effective": "", "evidence": "BCTX is listed again under the same company (BriaCell Therapeutics Corp. - Common Shares)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.563728"}]}, "key_people": [{"who": "Marc Lustig", "who_key": "Lustig Marc", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 2000001.025, "sold": 0, "net": 2000001.025, "trades": 1, "top_score": 62.9, "lean": "buying", "history": [{"action": "BUY", "amount": 2000001.025, "date": "2024-05-14", "score": 62.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1610820/000149315224020660/0001493152-24-020660-index.htm"}], "latest": {"action": "BUY", "amount": 2000001.025, "date": "2024-05-14", "score": 62.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1610820/000149315224020660/0001493152-24-020660-index.htm"}}, {"who": "Jamieson Bondarenko", "who_key": "Bondarenko Jamieson", "role": "Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 245940.0, "sold": 0, "net": 245940.0, "trades": 2, "top_score": 43.3, "lean": "buying", "history": [{"action": "BUY", "amount": 128240.0, "date": "2022-12-28", "score": 43.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1610820/000149315222036669/0001493152-22-036669-index.htm"}, {"action": "BUY", "amount": 117699.99999999999, "date": "2022-12-20", "score": 42.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1610820/000149315222036060/0001493152-22-036060-index.htm"}], "latest": {"action": "BUY", "amount": 128240.0, "date": "2022-12-28", "score": 43.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1610820/000149315222036669/0001493152-22-036669-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0001493152-26-030286", "price_sensitive": true}, {"form": "10-Q", "date": "2026-06-09", "title": "Quarterly report", "accession": "0001493152-26-027928", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001493152-26-026953", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-02", "title": "Prospectus", "accession": "0001493152-26-026759", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-31", "title": "Material event", "accession": "0001493152-26-014156", "price_sensitive": true}, {"form": "10-Q", "date": "2026-03-10", "title": "Quarterly report", "accession": "0001493152-26-009557", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-09", "title": "Material event", "accession": "0001493152-26-009382", "price_sensitive": true}, {"form": "25-NSE", "date": "2026-02-26", "title": "Form 25-NSE", "accession": "0001354457-26-000220", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-20", "title": "Material event", "accession": "0001493152-26-007587", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-02-12", "title": "Proxy statement", "accession": "0001493152-26-006390", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-01-23", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-006332", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-15", "title": "Material event", "accession": "0001493152-26-002430", "price_sensitive": true}, {"form": "424B4", "date": "2026-01-14", "title": "Form 424B4", "accession": "0001493152-26-002258", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-01-13", "title": "Form EFFECT", "accession": "9999999995-26-000157", "price_sensitive": false}, {"form": "S-1MEF", "date": "2026-01-13", "title": "Form S-1MEF", "accession": "0001493152-26-002103", "price_sensitive": false}, {"form": "CERT", "date": "2026-01-13", "title": "Form CERT", "accession": "0001354457-26-000037", "price_sensitive": false}, {"form": "8-A12B", "date": "2026-01-13", "title": "Form 8-A12B", "accession": "0001493152-26-001969", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-01-08", "title": "Form CORRESP", "accession": "0001493152-26-000962", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-01-08", "title": "Form CORRESP", "accession": "0001493152-26-000961", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-01-06", "title": "Form CORRESP", "accession": "0001493152-26-000535", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-01-06", "title": "Form CORRESP", "accession": "0001493152-26-000533", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-29", "title": "Material event", "accession": "0001493152-25-029363", "price_sensitive": true}, {"form": "FWP", "date": "2025-12-23", "title": "Form FWP", "accession": "0001493152-25-028923", "price_sensitive": false}, {"form": "S-1", "date": "2025-12-23", "title": "IPO registration", "accession": "0001493152-25-028916", "price_sensitive": false}, {"form": "10-Q", "date": "2025-12-11", "title": "Quarterly report", "accession": "0001493152-25-027240", "price_sensitive": true}], "performance": {"ticker": "BCTX", "has_prices": true, "summary": {"n": 3, "avg": -0.9917535676193308, "win_rate": 0.0, "best": -0.9866975981739373, "worst": -0.9947039541837944, "as_of": "2026-09-18"}, "buys": [{"who": "Lustig Marc", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 2000001.025, "date": "2024-05-14", "score": 62.9, "ref_price": 316.4842, "return": -0.9866975981739373}, {"who": "Bondarenko Jamieson", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman, Director", "amount": 128240.0, "date": "2022-12-28", "score": 43.3, "ref_price": 685.5729, "return": -0.9938591505002604}, {"who": "Bondarenko Jamieson", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 117699.99999999999, "date": "2022-12-20", "score": 42.6, "ref_price": 794.9327, "return": -0.9947039541837944}]}, "price_series": [{"date": "2020-01-02", "close": 1335.6981, "volume": null}, {"date": "2020-01-03", "close": 1396.7887, "volume": 4.0}, {"date": "2020-01-06", "close": 1396.7887, "volume": null}, {"date": "2020-01-07", "close": 1420.9233, "volume": 4.0}, {"date": "2020-01-08", "close": 1382.4588, "volume": 3.0}, {"date": "2020-01-09", "close": 1356.0616, "volume": 4.0}, {"date": "2020-01-10", "close": 1356.0616, "volume": null}, {"date": "2020-01-13", "close": 1919.4532, "volume": 6.0}, {"date": "2020-01-14", "close": 2001.4323, "volume": 6.0}, {"date": "2020-01-15", "close": 1931.3787, "volume": 1.0}, {"date": "2020-01-16", "close": 1787.618, "volume": 1.0}, {"date": "2020-01-17", "close": 1840.2616, "volume": 5.0}, {"date": "2020-01-21", "close": 1933.7831, "volume": 3.0}, {"date": "2020-01-22", "close": 1923.2242, "volume": 6.0}, {"date": "2020-01-23", "close": 1923.2242, "volume": null}, {"date": "2020-01-24", "close": 1944.3419, "volume": 2.0}, {"date": "2020-01-27", "close": 2185.6877, "volume": 9.0}, {"date": "2020-01-28", "close": 2292.7849, "volume": 13.0}, {"date": "2020-01-29", "close": 2292.7849, "volume": null}, {"date": "2020-01-30", "close": 2629.1455, "volume": 23.0}, {"date": "2020-01-31", "close": 2769.0506, "volume": 7.0}, {"date": "2020-02-03", "close": 2858.4391, "volume": 8.0}, {"date": "2020-02-04", "close": 3009.2802, "volume": 19.0}, {"date": "2020-02-05", "close": 3009.2802, "volume": null}, {"date": "2020-02-06", "close": 3009.2802, "volume": null}, {"date": "2020-02-07", "close": 2836.8688, "volume": 8.0}, {"date": "2020-02-10", "close": 2903.6914, "volume": 2.0}, {"date": "2020-02-11", "close": 2903.6914, "volume": null}, {"date": "2020-02-12", "close": 2903.6914, "volume": null}, {"date": "2020-02-13", "close": 2903.6914, "volume": null}, {"date": "2020-02-14", "close": 2748.3251, "volume": 2.0}, {"date": "2020-02-18", "close": 2715.14, "volume": 6.0}, {"date": "2020-02-19", "close": 2715.14, "volume": null}, {"date": "2020-02-20", "close": 2715.14, "volume": null}, {"date": "2020-02-21", "close": 2623.1269, "volume": 11.0}, {"date": "2020-02-24", "close": 2639.7195, "volume": 1.0}, {"date": "2020-02-25", "close": 2517.7343, "volume": 1.0}, {"date": "2020-02-26", "close": 2487.3699, "volume": 7.0}, {"date": "2020-02-27", "close": 2639.7195, "volume": 5.0}, {"date": "2020-02-28", "close": 2639.7195, "volume": null}, {"date": "2020-03-02", "close": 2307.4316, "volume": 5.0}, {"date": "2020-03-03", "close": 2306.3606, "volume": 3.0}, {"date": "2020-03-04", "close": 2306.3606, "volume": null}, {"date": "2020-03-05", "close": 2306.3606, "volume": null}, {"date": "2020-03-06", "close": 2306.3606, "volume": null}, {"date": "2020-03-09", "close": 2104.2335, "volume": 3.0}, {"date": "2020-03-10", "close": 1962.4429, "volume": 1.0}, {"date": "2020-03-11", "close": 1962.4429, "volume": null}, {"date": "2020-03-12", "close": 1442.041, "volume": 3.0}, {"date": "2020-03-13", "close": 1442.041, "volume": null}, {"date": "2020-03-16", "close": 1442.041, "volume": null}, {"date": "2020-03-17", "close": 1150.1635, "volume": 2.0}, {"date": "2020-03-18", "close": 1260.5203, "volume": 7.0}, {"date": "2020-03-19", "close": 1129.7999, "volume": 4.0}, {"date": "2020-03-20", "close": 1049.8541, "volume": 3.0}, {"date": "2020-03-23", "close": 1049.8541, "volume": null}, {"date": "2020-03-24", "close": 1049.8541, "volume": null}, {"date": "2020-03-25", "close": 874.8785, "volume": 7.0}, {"date": "2020-03-26", "close": 1167.5102, "volume": 15.0}, {"date": "2020-03-27", "close": 1167.5102, "volume": null}, {"date": "2020-03-30", "close": 1160.6017, "volume": 1.0}, {"date": "2020-03-31", "close": 1158.4597, "volume": 3.0}, {"date": "2020-04-01", "close": 1057.3962, "volume": 2.0}, {"date": "2020-04-02", "close": 908.0635, "volume": 3.0}, {"date": "2020-04-03", "close": 1055.8878, "volume": 4.0}, {"date": "2020-04-06", "close": 1055.8878, "volume": null}, {"date": "2020-04-07", "close": 1055.8878, "volume": null}, {"date": "2020-04-08", "close": 1176.5607, "volume": 3.0}, {"date": "2020-04-09", "close": 1178.0691, "volume": 3.0}, {"date": "2020-04-13", "close": 1178.0691, "volume": null}, {"date": "2020-04-14", "close": 1520.4784, "volume": 36.0}, {"date": "2020-04-15", "close": 1458.6336, "volume": 5.0}, {"date": "2020-04-16", "close": 1458.6336, "volume": null}, {"date": "2020-04-17", "close": 1458.6336, "volume": null}, {"date": "2020-04-20", "close": 1333.5109, "volume": 13.0}, {"date": "2020-04-21", "close": 1333.5109, "volume": null}, {"date": "2020-04-22", "close": 1251.9812, "volume": 1.0}, {"date": "2020-04-23", "close": 1251.9812, "volume": 2.0}, {"date": "2020-04-24", "close": 1249.4471, "volume": 1.0}, {"date": "2020-04-27", "close": 1282.2249, "volume": 1.0}, {"date": "2020-04-28", "close": 1282.2249, "volume": null}, {"date": "2020-04-29", "close": 1206.9702, "volume": 2.0}, {"date": "2020-04-30", "close": 1206.9702, "volume": null}, {"date": "2020-05-01", "close": 1206.9702, "volume": null}, {"date": "2020-05-04", "close": 1176.6814, "volume": 1.0}, {"date": "2020-05-05", "close": 1137.342, "volume": 5.0}, {"date": "2020-05-06", "close": 1137.342, "volume": null}, {"date": "2020-05-07", "close": 1137.342, "volume": null}, {"date": "2020-05-08", "close": 1075.4971, "volume": 2.0}, {"date": "2020-05-11", "close": 954.2435, "volume": 10.0}, {"date": "2020-05-12", "close": 954.2435, "volume": null}, {"date": "2020-05-13", "close": 954.2435, "volume": null}, {"date": "2020-05-14", "close": 942.9832, "volume": 5.0}, {"date": "2020-05-15", "close": 942.9832, "volume": null}, {"date": "2020-05-18", "close": 950.299, "volume": 1.0}, {"date": "2020-05-19", "close": 1031.8437, "volume": 4.0}, {"date": "2020-05-20", "close": 1055.8878, "volume": 2.0}, {"date": "2020-05-21", "close": 947.2822, "volume": 5.0}, {"date": "2020-05-22", "close": 1033.773, "volume": 4.0}, {"date": "2020-05-26", "close": 1087.5644, "volume": 4.0}, {"date": "2020-05-27", "close": 1034.77, "volume": 7.0}, {"date": "2020-05-28", "close": 1133.3447, "volume": 3.0}, {"date": "2020-05-29", "close": 1092.0897, "volume": 8.0}, {"date": "2020-06-01", "close": 1024.2112, "volume": 2.0}, {"date": "2020-06-02", "close": 1024.2112, "volume": null}, {"date": "2020-06-03", "close": 1024.2112, "volume": null}, {"date": "2020-06-04", "close": 1018.1775, "volume": 3.0}, {"date": "2020-06-05", "close": 1018.1775, "volume": null}, {"date": "2020-06-08", "close": 1018.1775, "volume": null}, {"date": "2020-06-09", "close": 1018.1775, "volume": null}, {"date": "2020-06-10", "close": 1069.4635, "volume": 2.0}, {"date": "2020-06-11", "close": 1069.4635, "volume": null}, {"date": "2020-06-12", "close": 1069.4635, "volume": null}, {"date": "2020-06-15", "close": 1069.4635, "volume": null}, {"date": "2020-06-16", "close": 1069.4635, "volume": 1.0}, {"date": "2020-06-17", "close": 989.5177, "volume": 3.0}, {"date": "2020-06-18", "close": 989.5177, "volume": null}, {"date": "2020-06-19", "close": 989.5177, "volume": null}, {"date": "2020-06-22", "close": 981.9756, "volume": 4.0}, {"date": "2020-06-23", "close": 917.114, "volume": 16.0}, {"date": "2020-06-24", "close": 870.3532, "volume": 3.0}, {"date": "2020-06-25", "close": 870.3532, "volume": null}, {"date": "2020-06-26", "close": 852.1995, "volume": 1.0}, {"date": "2020-06-29", "close": 846.2186, "volume": 1.0}, {"date": "2020-06-30", "close": 732.3336, "volume": 1.0}, {"date": "2020-07-01", "close": 618.4486, "volume": 13.0}, {"date": "2020-07-02", "close": 686.3271, "volume": 2.0}, {"date": "2020-07-06", "close": 686.3271, "volume": null}, {"date": "2020-07-07", "close": 686.3271, "volume": 7.0}, {"date": "2020-07-08", "close": 732.937, "volume": 1.0}, {"date": "2020-07-09", "close": 740.6299, "volume": 1.0}, {"date": "2020-07-10", "close": 740.6299, "volume": null}, {"date": "2020-07-13", "close": 651.6336, "volume": 1.0}, {"date": "2020-07-14", "close": 710.4616, "volume": 3.0}, {"date": "2020-07-15", "close": 641.0747, "volume": 2.0}, {"date": "2020-07-16", "close": 612.4149, "volume": 2.0}, {"date": "2020-07-17", "close": 770.7981, "volume": 32.0}, {"date": "2020-07-20", "close": 656.1588, "volume": 21.0}, {"date": "2020-07-21", "close": 748.1719, "volume": 1.0}, {"date": "2020-07-22", "close": 687.8355, "volume": 4.0}, {"date": "2020-07-23", "close": 687.8355, "volume": null}, {"date": "2020-07-24", "close": 655.7817, "volume": 2.0}, {"date": "2020-07-27", "close": 678.785, "volume": 8.0}, {"date": "2020-07-28", "close": 927.6728, "volume": 52.0}, {"date": "2020-07-29", "close": 1085.3395, "volume": 5.0}, {"date": "2020-07-30", "close": 1085.3395, "volume": null}, {"date": "2020-07-31", "close": 1085.3395, "volume": null}, {"date": "2020-08-03", "close": 1085.3395, "volume": null}, {"date": "2020-08-04", "close": 1093.5981, "volume": 13.0}, {"date": "2020-08-05", "close": 1093.5981, "volume": null}, {"date": "2020-08-06", "close": 1093.5981, "volume": null}, {"date": "2020-08-07", "close": 1093.5981, "volume": null}, {"date": "2020-08-10", "close": 993.0791, "volume": 1.0}, {"date": "2020-08-11", "close": 852.2523, "volume": 9.0}, {"date": "2020-08-12", "close": 852.2523, "volume": null}, {"date": "2020-08-13", "close": 852.2523, "volume": null}, {"date": "2020-08-14", "close": 823.9967, "volume": 7.0}, {"date": "2020-08-17", "close": 823.9967, "volume": null}, {"date": "2020-08-18", "close": 823.9967, "volume": null}, {"date": "2020-08-19", "close": 823.9967, "volume": null}, {"date": "2020-08-20", "close": 823.9967, "volume": null}, {"date": "2020-08-21", "close": 823.9967, "volume": null}, {"date": "2020-08-24", "close": 823.9967, "volume": null}, {"date": "2020-08-25", "close": 829.6261, "volume": 3.0}, {"date": "2020-08-26", "close": 824.2562, "volume": 3.0}, {"date": "2020-08-27", "close": 874.8785, "volume": 3.0}, {"date": "2020-08-28", "close": 874.8785, "volume": null}, {"date": "2020-08-31", "close": 849.2355, "volume": 1.0}, {"date": "2020-09-01", "close": 849.2355, "volume": null}, {"date": "2020-09-02", "close": 849.2355, "volume": null}, {"date": "2020-09-03", "close": 849.2355, "volume": null}, {"date": "2020-09-04", "close": 748.1719, "volume": 1.0}, {"date": "2020-09-08", "close": 724.0373, "volume": 8.0}, {"date": "2020-09-09", "close": 724.0373, "volume": null}, {"date": "2020-09-10", "close": 724.0373, "volume": null}, {"date": "2020-09-11", "close": 699.9028, "volume": 3.0}, {"date": "2020-09-14", "close": 678.785, "volume": 1.0}, {"date": "2020-09-15", "close": 730.071, "volume": 4.0}, {"date": "2020-09-16", "close": 730.071, "volume": null}, {"date": "2020-09-17", "close": 668.2261, "volume": 3.0}, {"date": "2020-09-18", "close": 683.0689, "volume": 3.0}, {"date": "2020-09-21", "close": 683.0689, "volume": null}, {"date": "2020-09-22", "close": 679.6901, "volume": 3.0}, {"date": "2020-09-23", "close": 679.6901, "volume": null}, {"date": "2020-09-24", "close": 648.6168, "volume": 6.0}, {"date": "2020-09-25", "close": 650.4118, "volume": 4.0}, {"date": "2020-09-28", "close": 650.4118, "volume": null}, {"date": "2020-09-29", "close": 650.4118, "volume": null}, {"date": "2020-09-30", "close": 650.4118, "volume": null}, {"date": "2020-10-01", "close": 650.4118, "volume": null}, {"date": "2020-10-02", "close": 650.4118, "volume": null}, {"date": "2020-10-05", "close": 650.4118, "volume": null}, {"date": "2020-10-06", "close": 650.4118, "volume": null}, {"date": "2020-10-07", "close": 650.4118, "volume": null}, {"date": "2020-10-08", "close": 650.4118, "volume": null}, {"date": "2020-10-09", "close": 650.4118, "volume": null}, {"date": "2020-10-12", "close": 490.2336, "volume": 1.0}, {"date": "2020-10-13", "close": 490.2336, "volume": null}, {"date": "2020-10-14", "close": 490.2336, "volume": null}, {"date": "2020-10-15", "close": 490.2336, "volume": null}, {"date": "2020-10-16", "close": 569.9471, "volume": 2.0}, {"date": "2020-10-19", "close": 630.5008, "volume": 1.0}, {"date": "2020-10-20", "close": 630.5008, "volume": null}, {"date": "2020-10-21", "close": 630.5008, "volume": null}, {"date": "2020-10-22", "close": 576.9673, "volume": 1.0}, {"date": "2020-10-23", "close": 572.2912, "volume": 1.0}, {"date": "2020-10-26", "close": 577.7215, "volume": 3.0}, {"date": "2020-10-27", "close": 622.8531, "volume": 24.0}, {"date": "2020-10-28", "close": 618.4486, "volume": 3.0}, {"date": "2020-10-29", "close": 618.4486, "volume": null}, {"date": "2020-10-30", "close": 618.4486, "volume": null}, {"date": "2020-11-02", "close": 567.9168, "volume": 3.0}, {"date": "2020-11-03", "close": 567.9168, "volume": null}, {"date": "2020-11-04", "close": 618.4486, "volume": 16.0}, {"date": "2020-11-05", "close": 635.0411, "volume": 10.0}, {"date": "2020-11-06", "close": 635.0411, "volume": null}, {"date": "2020-11-09", "close": 635.0411, "volume": null}, {"date": "2020-11-10", "close": 635.0411, "volume": null}, {"date": "2020-11-11", "close": 601.856, "volume": 5.0}, {"date": "2020-11-12", "close": 601.856, "volume": null}, {"date": "2020-11-13", "close": 601.856, "volume": null}, {"date": "2020-11-16", "close": 601.856, "volume": null}, {"date": "2020-11-17", "close": 601.856, "volume": null}, {"date": "2020-11-18", "close": 601.856, "volume": null}, {"date": "2020-11-19", "close": 601.856, "volume": null}, {"date": "2020-11-20", "close": 581.945, "volume": 11.0}, {"date": "2020-11-23", "close": 581.945, "volume": null}, {"date": "2020-11-24", "close": 581.945, "volume": null}, {"date": "2020-11-25", "close": 581.945, "volume": null}, {"date": "2020-11-27", "close": 581.945, "volume": null}, {"date": "2020-11-30", "close": 556.6942, "volume": 7.0}, {"date": "2020-12-01", "close": 582.2467, "volume": 2.0}, {"date": "2020-12-02", "close": 618.4486, "volume": 7.0}, {"date": "2020-12-03", "close": 578.0533, "volume": 7.0}, {"date": "2020-12-04", "close": 570.1794, "volume": 2.0}, {"date": "2020-12-07", "close": 531.0512, "volume": 5.0}, {"date": "2020-12-08", "close": 574.7046, "volume": 4.0}, {"date": "2020-12-09", "close": 574.7046, "volume": null}, {"date": "2020-12-10", "close": 654.6504, "volume": 45.0}, {"date": "2020-12-11", "close": 568.671, "volume": 29.0}, {"date": "2020-12-14", "close": 549.0616, "volume": 16.0}, {"date": "2020-12-15", "close": 652.3878, "volume": 9.0}, {"date": "2020-12-16", "close": 638.1635, "volume": 8.0}, {"date": "2020-12-17", "close": 579.7427, "volume": 3.0}, {"date": "2020-12-18", "close": 579.7427, "volume": null}, {"date": "2020-12-21", "close": 579.7427, "volume": null}, {"date": "2020-12-22", "close": 525.2288, "volume": 1.0}, {"date": "2020-12-23", "close": 625.2364, "volume": 13.0}, {"date": "2020-12-24", "close": 625.2364, "volume": null}, {"date": "2020-12-28", "close": 805.4915, "volume": 4.0}, {"date": "2020-12-29", "close": 616.1844, "volume": 7.0}, {"date": "2020-12-30", "close": 616.1844, "volume": null}, {"date": "2020-12-31", "close": 629.0074, "volume": 4.0}, {"date": "2021-01-04", "close": 629.0074, "volume": null}, {"date": "2021-01-05", "close": 725.7871, "volume": 7.0}, {"date": "2021-01-06", "close": 725.7871, "volume": null}, {"date": "2021-01-07", "close": 891.293, "volume": 14.0}, {"date": "2021-01-08", "close": 891.293, "volume": null}, {"date": "2021-01-11", "close": 786.5911, "volume": 1.0}, {"date": "2021-01-12", "close": 819.0672, "volume": 11.0}, {"date": "2021-01-13", "close": 819.0672, "volume": null}, {"date": "2021-01-14", "close": 819.0672, "volume": null}, {"date": "2021-01-15", "close": 831.1345, "volume": 6.0}, {"date": "2021-01-19", "close": 829.6261, "volume": 2.0}, {"date": "2021-01-20", "close": 781.357, "volume": 15.0}, {"date": "2021-01-21", "close": 781.357, "volume": null}, {"date": "2021-01-22", "close": 781.357, "volume": null}, {"date": "2021-01-25", "close": 781.357, "volume": null}, {"date": "2021-01-26", "close": 781.357, "volume": null}, {"date": "2021-01-27", "close": 775.3233, "volume": 3.0}, {"date": "2021-01-28", "close": 716.4953, "volume": 1.0}, {"date": "2021-01-29", "close": 716.4953, "volume": null}, {"date": "2021-02-01", "close": 585.5818, "volume": 22.0}, {"date": "2021-02-02", "close": 585.5818, "volume": null}, {"date": "2021-02-03", "close": 704.428, "volume": 15.0}, {"date": "2021-02-04", "close": 704.428, "volume": null}, {"date": "2021-02-05", "close": 607.8897, "volume": 10.0}, {"date": "2021-02-08", "close": 602.1969, "volume": 3.0}, {"date": "2021-02-09", "close": 653.142, "volume": 7.0}, {"date": "2021-02-10", "close": 653.142, "volume": null}, {"date": "2021-02-11", "close": 678.785, "volume": 26.0}, {"date": "2021-02-12", "close": 723.7357, "volume": 38.0}, {"date": "2021-02-16", "close": 787.3906, "volume": 29.0}, {"date": "2021-02-17", "close": 825.1009, "volume": 24.0}, {"date": "2021-02-18", "close": 805.4915, "volume": 12.0}, {"date": "2021-02-19", "close": 930.5509, "volume": 4.0}, {"date": "2021-02-22", "close": 909.4663, "volume": 17.0}, {"date": "2021-02-23", "close": 897.5046, "volume": 14.0}, {"date": "2021-02-24", "close": 588.2803, "volume": 16969.0}, {"date": "2021-02-25", "close": 558.1121, "volume": 6507.0}, {"date": "2021-02-26", "close": 512.8598, "volume": 17742.0}, {"date": "2021-03-01", "close": 580.7383, "volume": 19654.0}, {"date": "2021-03-02", "close": 530.9607, "volume": 8954.0}, {"date": "2021-03-03", "close": 533.9775, "volume": 6200.0}, {"date": "2021-03-04", "close": 475.1495, "volume": 4556.0}, {"date": "2021-03-05", "close": 485.7084, "volume": 5108.0}, {"date": "2021-03-08", "close": 475.1495, "volume": 3098.0}, {"date": "2021-03-09", "close": 514.3531, "volume": 4873.0}, {"date": "2021-03-10", "close": 517.385, "volume": 2859.0}, {"date": "2021-03-11", "close": 559.6205, "volume": 6186.0}, {"date": "2021-03-12", "close": 564.1458, "volume": 3216.0}, {"date": "2021-03-15", "close": 604.8729, "volume": 10238.0}, {"date": "2021-03-16", "close": 580.7383, "volume": 6158.0}, {"date": "2021-03-17", "close": 604.8729, "volume": 4916.0}, {"date": "2021-03-18", "close": 585.2635, "volume": 2302.0}, {"date": "2021-03-19", "close": 592.8056, "volume": 3019.0}, {"date": "2021-03-22", "close": 590.3318, "volume": 1323.0}, {"date": "2021-03-23", "close": 565.6542, "volume": 1686.0}, {"date": "2021-03-24", "close": 512.8598, "volume": 2379.0}, {"date": "2021-03-25", "close": 505.3177, "volume": 3257.0}, {"date": "2021-03-26", "close": 524.9271, "volume": 3519.0}, {"date": "2021-03-29", "close": 535.4859, "volume": 1634.0}, {"date": "2021-03-30", "close": 538.186, "volume": 1323.0}, {"date": "2021-03-31", "close": 582.2467, "volume": 3685.0}, {"date": "2021-04-01", "close": 573.1962, "volume": 1975.0}, {"date": "2021-04-05", "close": 638.0579, "volume": 13214.0}, {"date": "2021-04-06", "close": 657.6673, "volume": 12159.0}, {"date": "2021-04-07", "close": 653.142, "volume": 6777.0}, {"date": "2021-04-08", "close": 660.6841, "volume": 18808.0}, {"date": "2021-04-09", "close": 785.8822, "volume": 46955.0}, {"date": "2021-04-12", "close": 591.2972, "volume": 86366.0}, {"date": "2021-04-13", "close": 544.5364, "volume": 13493.0}, {"date": "2021-04-14", "close": 482.6916, "volume": 11204.0}, {"date": "2021-04-15", "close": 488.7252, "volume": 5066.0}, {"date": "2021-04-16", "close": 491.742, "volume": 3743.0}, {"date": "2021-04-19", "close": 470.6243, "volume": 2923.0}, {"date": "2021-04-20", "close": 435.9308, "volume": 3752.0}, {"date": "2021-04-21", "close": 457.0486, "volume": 3606.0}, {"date": "2021-04-22", "close": 447.9981, "volume": 3944.0}, {"date": "2021-04-23", "close": 494.7588, "volume": 4054.0}, {"date": "2021-04-26", "close": 517.385, "volume": 3874.0}, {"date": "2021-04-27", "close": 532.4691, "volume": 3309.0}, {"date": "2021-04-28", "close": 547.5532, "volume": 6175.0}, {"date": "2021-04-29", "close": 522.6645, "volume": 2250.0}, {"date": "2021-04-30", "close": 556.6037, "volume": 26532.0}, {"date": "2021-05-03", "close": 576.2131, "volume": 9745.0}, {"date": "2021-05-04", "close": 518.8934, "volume": 4264.0}, {"date": "2021-05-05", "close": 511.3514, "volume": 1960.0}, {"date": "2021-05-06", "close": 475.1495, "volume": 3028.0}, {"date": "2021-05-07", "close": 497.7757, "volume": 1863.0}, {"date": "2021-05-10", "close": 480.4289, "volume": 1359.0}, {"date": "2021-05-11", "close": 487.2168, "volume": 1864.0}, {"date": "2021-05-12", "close": 484.2, "volume": 1324.0}, {"date": "2021-05-13", "close": 464.5906, "volume": 1709.0}, {"date": "2021-05-14", "close": 476.6579, "volume": 1814.0}, {"date": "2021-05-17", "close": 475.1495, "volume": 1732.0}, {"date": "2021-05-18", "close": 464.5906, "volume": 2192.0}, {"date": "2021-05-19", "close": 447.9981, "volume": 2609.0}, {"date": "2021-05-20", "close": 470.6243, "volume": 1906.0}, {"date": "2021-05-21", "close": 464.5906, "volume": 2136.0}, {"date": "2021-05-24", "close": 467.6074, "volume": 2183.0}, {"date": "2021-05-25", "close": 475.1495, "volume": 2161.0}, {"date": "2021-05-26", "close": 473.6411, "volume": 1794.0}, {"date": "2021-05-27", "close": 476.6579, "volume": 1657.0}, {"date": "2021-05-28", "close": 493.2504, "volume": 1197.0}, {"date": "2021-06-01", "close": 479.6747, "volume": 1722.0}, {"date": "2021-06-02", "close": 932.1981, "volume": 978468.0}, {"date": "2021-06-03", "close": 912.5887, "volume": 88163.0}, {"date": "2021-06-04", "close": 776.8317, "volume": 27243.0}, {"date": "2021-06-07", "close": 840.185, "volume": 18649.0}, {"date": "2021-06-08", "close": 776.8317, "volume": 14636.0}, {"date": "2021-06-09", "close": 880.9121, "volume": 49497.0}, {"date": "2021-06-10", "close": 873.37, "volume": 19404.0}, {"date": "2021-06-11", "close": 862.8112, "volume": 12845.0}, {"date": "2021-06-14", "close": 834.1514, "volume": 9496.0}, {"date": "2021-06-15", "close": 909.5719, "volume": 14277.0}, {"date": "2021-06-16", "close": 991.0261, "volume": 131849.0}, {"date": "2021-06-17", "close": 852.2523, "volume": 16714.0}, {"date": "2021-06-18", "close": 826.6093, "volume": 4552.0}, {"date": "2021-06-21", "close": 763.256, "volume": 9872.0}, {"date": "2021-06-22", "close": 796.4411, "volume": 3043.0}, {"date": "2021-06-23", "close": 832.6429, "volume": 4951.0}, {"date": "2021-06-24", "close": 895.9962, "volume": 7132.0}, {"date": "2021-06-25", "close": 810.0168, "volume": 12895.0}, {"date": "2021-06-28", "close": 813.0336, "volume": 5487.0}, {"date": "2021-06-29", "close": 790.4074, "volume": 6968.0}, {"date": "2021-06-30", "close": 803.9831, "volume": 8347.0}, {"date": "2021-07-01", "close": 746.6635, "volume": 8713.0}, {"date": "2021-07-02", "close": 754.2056, "volume": 10069.0}, {"date": "2021-07-06", "close": 733.0878, "volume": 8799.0}, {"date": "2021-07-07", "close": 784.3738, "volume": 9334.0}, {"date": "2021-07-08", "close": 718.0037, "volume": 8727.0}, {"date": "2021-07-09", "close": 849.2355, "volume": 50557.0}, {"date": "2021-07-12", "close": 877.8953, "volume": 16408.0}, {"date": "2021-07-13", "close": 882.4205, "volume": 75146.0}, {"date": "2021-07-14", "close": 797.9495, "volume": 13587.0}, {"date": "2021-07-15", "close": 740.6299, "volume": 8783.0}, {"date": "2021-07-16", "close": 718.0037, "volume": 6431.0}, {"date": "2021-07-19", "close": 680.2934, "volume": 6554.0}, {"date": "2021-07-20", "close": 684.8187, "volume": 5289.0}, {"date": "2021-07-21", "close": 701.4112, "volume": 2569.0}, {"date": "2021-07-22", "close": 663.7009, "volume": 4928.0}, {"date": "2021-07-23", "close": 671.243, "volume": 3558.0}, {"date": "2021-07-26", "close": 713.4785, "volume": 4509.0}, {"date": "2021-07-27", "close": 668.2261, "volume": 2924.0}, {"date": "2021-07-28", "close": 743.6467, "volume": 6712.0}, {"date": "2021-07-29", "close": 828.1177, "volume": 17842.0}, {"date": "2021-07-30", "close": 788.899, "volume": 8904.0}, {"date": "2021-08-02", "close": 788.899, "volume": 6386.0}, {"date": "2021-08-03", "close": 800.9663, "volume": 13072.0}, {"date": "2021-08-04", "close": 757.2224, "volume": 94766.0}, {"date": "2021-08-05", "close": 779.8486, "volume": 13649.0}, {"date": "2021-08-06", "close": 873.37, "volume": 20280.0}, {"date": "2021-08-09", "close": 855.2691, "volume": 20897.0}, {"date": "2021-08-10", "close": 897.5046, "volume": 9453.0}, {"date": "2021-08-11", "close": 927.6728, "volume": 10106.0}, {"date": "2021-08-12", "close": 927.6728, "volume": 15082.0}, {"date": "2021-08-13", "close": 905.0467, "volume": 6185.0}, {"date": "2021-08-16", "close": 797.9495, "volume": 10564.0}, {"date": "2021-08-17", "close": 796.4411, "volume": 5416.0}, {"date": "2021-08-18", "close": 859.7943, "volume": 8489.0}, {"date": "2021-08-19", "close": 778.3401, "volume": 32282.0}, {"date": "2021-08-20", "close": 785.8822, "volume": 3757.0}, {"date": "2021-08-23", "close": 823.5925, "volume": 2534.0}, {"date": "2021-08-24", "close": 841.6934, "volume": 2377.0}, {"date": "2021-08-25", "close": 909.5719, "volume": 6793.0}, {"date": "2021-08-26", "close": 918.6224, "volume": 7171.0}, {"date": "2021-08-27", "close": 966.8915, "volume": 10452.0}, {"date": "2021-08-30", "close": 1024.2112, "volume": 9001.0}, {"date": "2021-08-31", "close": 1024.2112, "volume": 23327.0}, {"date": "2021-09-01", "close": 1013.6523, "volume": 21015.0}, {"date": "2021-09-02", "close": 1037.7869, "volume": 6665.0}, {"date": "2021-09-03", "close": 1040.8037, "volume": 6405.0}, {"date": "2021-09-07", "close": 1012.1439, "volume": 6000.0}, {"date": "2021-09-08", "close": 1105.6654, "volume": 13864.0}, {"date": "2021-09-09", "close": 1166.0018, "volume": 85441.0}, {"date": "2021-09-10", "close": 1138.8504, "volume": 19931.0}, {"date": "2021-09-13", "close": 1162.985, "volume": 12469.0}, {"date": "2021-09-14", "close": 1101.1401, "volume": 8407.0}, {"date": "2021-09-15", "close": 1081.5308, "volume": 11048.0}, {"date": "2021-09-16", "close": 1140.3588, "volume": 10238.0}, {"date": "2021-09-17", "close": 1185.6111, "volume": 10047.0}, {"date": "2021-09-20", "close": 1081.5308, "volume": 11968.0}, {"date": "2021-09-21", "close": 1132.8168, "volume": 13504.0}, {"date": "2021-09-22", "close": 1211.2541, "volume": 35613.0}, {"date": "2021-09-23", "close": 1248.9644, "volume": 21360.0}, {"date": "2021-09-24", "close": 1386.2298, "volume": 66999.0}, {"date": "2021-09-27", "close": 1340.9775, "volume": 18604.0}, {"date": "2021-09-28", "close": 1399.8055, "volume": 22899.0}, {"date": "2021-09-29", "close": 1206.7289, "volume": 32957.0}, {"date": "2021-09-30", "close": 1221.813, "volume": 15685.0}, {"date": "2021-10-01", "close": 1227.8467, "volume": 18573.0}, {"date": "2021-10-04", "close": 1120.7495, "volume": 9026.0}, {"date": "2021-10-05", "close": 1126.7831, "volume": 9434.0}, {"date": "2021-10-06", "close": 1078.514, "volume": 7562.0}, {"date": "2021-10-07", "close": 1104.1569, "volume": 5735.0}, {"date": "2021-10-08", "close": 1070.9719, "volume": 5157.0}, {"date": "2021-10-11", "close": 1070.9719, "volume": 4408.0}, {"date": "2021-10-12", "close": 1241.4224, "volume": 17123.0}, {"date": "2021-10-13", "close": 1184.1027, "volume": 13498.0}, {"date": "2021-10-14", "close": 1172.0354, "volume": 7959.0}, {"date": "2021-10-15", "close": 1235.3887, "volume": 4987.0}, {"date": "2021-10-18", "close": 1184.1027, "volume": 3541.0}, {"date": "2021-10-19", "close": 1184.1027, "volume": 3372.0}, {"date": "2021-10-20", "close": 1162.985, "volume": 7235.0}, {"date": "2021-10-21", "close": 1150.9177, "volume": 4452.0}, {"date": "2021-10-22", "close": 1114.7158, "volume": 5332.0}, {"date": "2021-10-25", "close": 1152.4261, "volume": 4882.0}, {"date": "2021-10-26", "close": 1187.1196, "volume": 7452.0}, {"date": "2021-10-27", "close": 1175.0523, "volume": 3829.0}, {"date": "2021-10-28", "close": 1170.527, "volume": 2268.0}, {"date": "2021-10-29", "close": 1199.1868, "volume": 6329.0}, {"date": "2021-11-01", "close": 1212.7625, "volume": 1961.0}, {"date": "2021-11-02", "close": 1327.4018, "volume": 17695.0}, {"date": "2021-11-03", "close": 1336.4523, "volume": 9665.0}, {"date": "2021-11-04", "close": 1485.785, "volume": 25366.0}, {"date": "2021-11-05", "close": 1515.9532, "volume": 12267.0}, {"date": "2021-11-08", "close": 1518.97, "volume": 8608.0}, {"date": "2021-11-09", "close": 1464.6672, "volume": 4620.0}, {"date": "2021-11-10", "close": 1426.9569, "volume": 6850.0}, {"date": "2021-11-11", "close": 1521.9868, "volume": 7136.0}, {"date": "2021-11-12", "close": 1515.9532, "volume": 6976.0}, {"date": "2021-11-15", "close": 1437.5158, "volume": 4324.0}, {"date": "2021-11-16", "close": 1470.7008, "volume": 5336.0}, {"date": "2021-11-17", "close": 1523.4952, "volume": 12354.0}, {"date": "2021-11-18", "close": 1523.4952, "volume": 5690.0}, {"date": "2021-11-19", "close": 1600.4242, "volume": 11001.0}, {"date": "2021-11-22", "close": 1525.0036, "volume": 8331.0}, {"date": "2021-11-23", "close": 1537.0709, "volume": 5459.0}, {"date": "2021-11-24", "close": 1540.0878, "volume": 5103.0}, {"date": "2021-11-26", "close": 1538.5793, "volume": 6269.0}, {"date": "2021-11-29", "close": 1532.5457, "volume": 6765.0}, {"date": "2021-11-30", "close": 1484.2765, "volume": 14758.0}, {"date": "2021-12-01", "close": 1505.3943, "volume": 124443.0}, {"date": "2021-12-02", "close": 1517.4616, "volume": 11213.0}, {"date": "2021-12-03", "close": 1384.7214, "volume": 14367.0}, {"date": "2021-12-06", "close": 1437.5158, "volume": 14424.0}, {"date": "2021-12-07", "close": 1420.9233, "volume": 6156.0}, {"date": "2021-12-08", "close": 1411.8728, "volume": 7780.0}, {"date": "2021-12-09", "close": 1337.9607, "volume": 22313.0}, {"date": "2021-12-10", "close": 1191.6448, "volume": 18325.0}, {"date": "2021-12-13", "close": 1101.1401, "volume": 16096.0}, {"date": "2021-12-14", "close": 1131.3083, "volume": 5095.0}, {"date": "2021-12-15", "close": 1205.2205, "volume": 6632.0}, {"date": "2021-12-16", "close": 1251.9812, "volume": 49915.0}, {"date": "2021-12-17", "close": 1291.1999, "volume": 6431.0}, {"date": "2021-12-20", "close": 1235.3887, "volume": 3215.0}, {"date": "2021-12-21", "close": 1356.0616, "volume": 6394.0}, {"date": "2021-12-22", "close": 1357.57, "volume": 4429.0}, {"date": "2021-12-23", "close": 1402.8223, "volume": 4435.0}, {"date": "2021-12-27", "close": 1331.927, "volume": 3250.0}, {"date": "2021-12-28", "close": 1282.1495, "volume": 4796.0}, {"date": "2021-12-29", "close": 1289.6915, "volume": 2236.0}, {"date": "2021-12-30", "close": 1259.5233, "volume": 1905.0}, {"date": "2021-12-31", "close": 1248.9644, "volume": 1239.0}, {"date": "2022-01-03", "close": 1313.8261, "volume": 3468.0}, {"date": "2022-01-04", "close": 1307.7924, "volume": 3403.0}, {"date": "2022-01-05", "close": 1292.7083, "volume": 6572.0}, {"date": "2022-01-06", "close": 1241.4224, "volume": 4168.0}, {"date": "2022-01-07", "close": 1277.6242, "volume": 4414.0}, {"date": "2022-01-10", "close": 1233.8803, "volume": 3758.0}, {"date": "2022-01-11", "close": 1248.9644, "volume": 2997.0}, {"date": "2022-01-12", "close": 1220.3046, "volume": 2471.0}, {"date": "2022-01-13", "close": 1224.8298, "volume": 4910.0}, {"date": "2022-01-14", "close": 1274.6074, "volume": 4394.0}, {"date": "2022-01-18", "close": 1245.9476, "volume": 5211.0}, {"date": "2022-01-19", "close": 1211.2541, "volume": 4491.0}, {"date": "2022-01-20", "close": 1218.7962, "volume": 3178.0}, {"date": "2022-01-21", "close": 1080.0224, "volume": 10730.0}, {"date": "2022-01-24", "close": 980.4672, "volume": 22823.0}, {"date": "2022-01-25", "close": 944.2654, "volume": 6397.0}, {"date": "2022-01-26", "close": 915.6056, "volume": 9375.0}, {"date": "2022-01-27", "close": 923.1476, "volume": 4083.0}, {"date": "2022-01-28", "close": 891.471, "volume": 9878.0}, {"date": "2022-01-31", "close": 953.3158, "volume": 2540.0}, {"date": "2022-02-01", "close": 998.5682, "volume": 2755.0}, {"date": "2022-02-02", "close": 977.4504, "volume": 4929.0}, {"date": "2022-02-03", "close": 959.3495, "volume": 2124.0}, {"date": "2022-02-04", "close": 1001.585, "volume": 1180.0}, {"date": "2022-02-07", "close": 1081.5308, "volume": 3691.0}, {"date": "2022-02-08", "close": 1123.7663, "volume": 4006.0}, {"date": "2022-02-09", "close": 1199.1868, "volume": 2699.0}, {"date": "2022-02-10", "close": 1182.5943, "volume": 5937.0}, {"date": "2022-02-11", "close": 1140.3588, "volume": 2907.0}, {"date": "2022-02-14", "close": 1129.7999, "volume": 3061.0}, {"date": "2022-02-15", "close": 1155.4429, "volume": 1762.0}, {"date": "2022-02-16", "close": 1191.6448, "volume": 2409.0}, {"date": "2022-02-17", "close": 1224.8298, "volume": 2514.0}, {"date": "2022-02-18", "close": 1197.6784, "volume": 2059.0}, {"date": "2022-02-22", "close": 1058.9046, "volume": 3336.0}, {"date": "2022-02-23", "close": 1089.0728, "volume": 2110.0}, {"date": "2022-02-24", "close": 1155.4429, "volume": 3665.0}, {"date": "2022-02-25", "close": 1161.4766, "volume": 2983.0}, {"date": "2022-02-28", "close": 1150.9177, "volume": 1461.0}, {"date": "2022-03-01", "close": 1132.8168, "volume": 704.0}, {"date": "2022-03-02", "close": 1167.5102, "volume": 2229.0}, {"date": "2022-03-03", "close": 1123.7663, "volume": 680.0}, {"date": "2022-03-04", "close": 1084.5476, "volume": 2887.0}, {"date": "2022-03-07", "close": 1061.9214, "volume": 1537.0}, {"date": "2022-03-08", "close": 1095.1065, "volume": 3194.0}, {"date": "2022-03-09", "close": 1146.3925, "volume": 4947.0}, {"date": "2022-03-10", "close": 1223.3214, "volume": 4698.0}, {"date": "2022-03-11", "close": 1273.099, "volume": 4453.0}, {"date": "2022-03-14", "close": 1220.3046, "volume": 2474.0}, {"date": "2022-03-15", "close": 1214.271, "volume": 1733.0}, {"date": "2022-03-16", "close": 1273.099, "volume": 1767.0}, {"date": "2022-03-17", "close": 1304.7756, "volume": 1832.0}, {"date": "2022-03-18", "close": 1353.0448, "volume": 3220.0}, {"date": "2022-03-21", "close": 1295.7252, "volume": 2187.0}, {"date": "2022-03-22", "close": 1353.0448, "volume": 2641.0}, {"date": "2022-03-23", "close": 1372.6541, "volume": 3689.0}, {"date": "2022-03-24", "close": 1413.3812, "volume": 2653.0}, {"date": "2022-03-25", "close": 1451.0915, "volume": 2375.0}, {"date": "2022-03-28", "close": 1517.4616, "volume": 4547.0}, {"date": "2022-03-29", "close": 1493.327, "volume": 3483.0}, {"date": "2022-03-30", "close": 1493.327, "volume": 2224.0}, {"date": "2022-03-31", "close": 1529.5289, "volume": 2698.0}, {"date": "2022-04-01", "close": 1561.2055, "volume": 3744.0}, {"date": "2022-04-04", "close": 1580.8149, "volume": 4148.0}, {"date": "2022-04-05", "close": 1585.3401, "volume": 2382.0}, {"date": "2022-04-06", "close": 1617.0167, "volume": 2421.0}, {"date": "2022-04-07", "close": 1677.3532, "volume": 17251.0}, {"date": "2022-04-08", "close": 1795.0092, "volume": 12094.0}, {"date": "2022-04-11", "close": 1761.8242, "volume": 5117.0}, {"date": "2022-04-12", "close": 1494.8354, "volume": 28999.0}, {"date": "2022-04-13", "close": 1362.0952, "volume": 116314.0}, {"date": "2022-04-14", "close": 1298.742, "volume": 10472.0}, {"date": "2022-04-18", "close": 1153.9345, "volume": 10563.0}, {"date": "2022-04-19", "close": 1185.6111, "volume": 2999.0}, {"date": "2022-04-20", "close": 1193.1532, "volume": 1595.0}, {"date": "2022-04-21", "close": 1098.1233, "volume": 4702.0}, {"date": "2022-04-22", "close": 1123.7663, "volume": 2598.0}, {"date": "2022-04-25", "close": 1069.4635, "volume": 3857.0}, {"date": "2022-04-26", "close": 989.5177, "volume": 3801.0}, {"date": "2022-04-27", "close": 968.3999, "volume": 3183.0}, {"date": "2022-04-28", "close": 1009.127, "volume": 2413.0}, {"date": "2022-04-29", "close": 1049.8541, "volume": 2403.0}, {"date": "2022-05-02", "close": 1049.8541, "volume": 1886.0}, {"date": "2022-05-03", "close": 1000.0766, "volume": 1375.0}, {"date": "2022-05-04", "close": 1018.1775, "volume": 1468.0}, {"date": "2022-05-05", "close": 953.3158, "volume": 2132.0}, {"date": "2022-05-06", "close": 895.9962, "volume": 2759.0}, {"date": "2022-05-09", "close": 778.3401, "volume": 3648.0}, {"date": "2022-05-10", "close": 778.3401, "volume": 2956.0}, {"date": "2022-05-11", "close": 680.2934, "volume": 5941.0}, {"date": "2022-05-12", "close": 645.6, "volume": 3494.0}, {"date": "2022-05-13", "close": 745.1551, "volume": 3543.0}, {"date": "2022-05-16", "close": 674.2598, "volume": 1894.0}, {"date": "2022-05-17", "close": 764.7644, "volume": 2980.0}, {"date": "2022-05-18", "close": 710.4616, "volume": 1556.0}, {"date": "2022-05-19", "close": 734.5962, "volume": 2552.0}, {"date": "2022-05-20", "close": 754.2056, "volume": 2790.0}, {"date": "2022-05-23", "close": 721.0205, "volume": 1460.0}, {"date": "2022-05-24", "close": 687.8355, "volume": 3943.0}, {"date": "2022-05-25", "close": 730.071, "volume": 1531.0}, {"date": "2022-05-26", "close": 755.714, "volume": 1545.0}, {"date": "2022-05-27", "close": 736.1046, "volume": 1713.0}, {"date": "2022-05-31", "close": 755.714, "volume": 766.0}, {"date": "2022-06-01", "close": 755.714, "volume": 1461.0}, {"date": "2022-06-02", "close": 769.2897, "volume": 2258.0}, {"date": "2022-06-03", "close": 820.5757, "volume": 1079.0}, {"date": "2022-06-06", "close": 880.9121, "volume": 1937.0}, {"date": "2022-06-07", "close": 921.6392, "volume": 1625.0}, {"date": "2022-06-08", "close": 903.5383, "volume": 1666.0}, {"date": "2022-06-09", "close": 864.3196, "volume": 1597.0}, {"date": "2022-06-10", "close": 932.1981, "volume": 2529.0}, {"date": "2022-06-13", "close": 894.4878, "volume": 2510.0}, {"date": "2022-06-14", "close": 883.9289, "volume": 2582.0}, {"date": "2022-06-15", "close": 975.942, "volume": 13953.0}, {"date": "2022-06-16", "close": 849.2355, "volume": 4789.0}, {"date": "2022-06-17", "close": 843.2018, "volume": 4629.0}, {"date": "2022-06-21", "close": 832.6429, "volume": 1135.0}, {"date": "2022-06-22", "close": 841.6934, "volume": 1035.0}, {"date": "2022-06-23", "close": 846.2186, "volume": 3407.0}, {"date": "2022-06-24", "close": 939.7401, "volume": 7725.0}, {"date": "2022-06-27", "close": 977.4504, "volume": 2255.0}, {"date": "2022-06-28", "close": 942.757, "volume": 1103.0}, {"date": "2022-06-29", "close": 917.114, "volume": 4404.0}, {"date": "2022-06-30", "close": 917.114, "volume": 2981.0}, {"date": "2022-07-01", "close": 917.114, "volume": 1392.0}, {"date": "2022-07-05", "close": 936.7233, "volume": 2840.0}, {"date": "2022-07-06", "close": 897.5046, "volume": 2335.0}, {"date": "2022-07-07", "close": 906.5551, "volume": 950.0}, {"date": "2022-07-08", "close": 909.5719, "volume": 789.0}, {"date": "2022-07-11", "close": 895.9962, "volume": 1386.0}, {"date": "2022-07-12", "close": 876.3869, "volume": 1261.0}, {"date": "2022-07-13", "close": 900.5214, "volume": 1327.0}, {"date": "2022-07-14", "close": 897.5046, "volume": 2533.0}, {"date": "2022-07-15", "close": 917.114, "volume": 562.0}, {"date": "2022-07-18", "close": 906.5551, "volume": 1619.0}, {"date": "2022-07-19", "close": 938.2317, "volume": 2510.0}, {"date": "2022-07-20", "close": 965.3831, "volume": 2605.0}, {"date": "2022-07-21", "close": 978.9588, "volume": 882.0}, {"date": "2022-07-22", "close": 972.9252, "volume": 855.0}, {"date": "2022-07-25", "close": 969.9084, "volume": 647.0}, {"date": "2022-07-26", "close": 950.299, "volume": 398.0}, {"date": "2022-07-27", "close": 977.4504, "volume": 1584.0}, {"date": "2022-07-28", "close": 972.9252, "volume": 1753.0}, {"date": "2022-07-29", "close": 980.4672, "volume": 1300.0}, {"date": "2022-08-01", "close": 966.8915, "volume": 2314.0}, {"date": "2022-08-02", "close": 989.5177, "volume": 1494.0}, {"date": "2022-08-03", "close": 992.5345, "volume": 4951.0}, {"date": "2022-08-04", "close": 1010.6355, "volume": 6383.0}, {"date": "2022-08-05", "close": 998.5682, "volume": 2409.0}, {"date": "2022-08-08", "close": 997.0598, "volume": 2606.0}, {"date": "2022-08-09", "close": 974.4336, "volume": 1804.0}, {"date": "2022-08-10", "close": 984.9925, "volume": 1921.0}, {"date": "2022-08-11", "close": 965.3831, "volume": 1413.0}, {"date": "2022-08-12", "close": 984.9925, "volume": 1626.0}, {"date": "2022-08-15", "close": 1039.2953, "volume": 1645.0}, {"date": "2022-08-16", "close": 1025.7196, "volume": 1445.0}, {"date": "2022-08-17", "close": 1024.2112, "volume": 1199.0}, {"date": "2022-08-18", "close": 1061.9214, "volume": 3934.0}, {"date": "2022-08-19", "close": 1066.4467, "volume": 2075.0}, {"date": "2022-08-22", "close": 1034.77, "volume": 1415.0}, {"date": "2022-08-23", "close": 1058.9046, "volume": 3824.0}, {"date": "2022-08-24", "close": 1054.3794, "volume": 2502.0}, {"date": "2022-08-25", "close": 1069.4635, "volume": 2349.0}, {"date": "2022-08-26", "close": 1058.9046, "volume": 2448.0}, {"date": "2022-08-29", "close": 1049.8541, "volume": 1305.0}, {"date": "2022-08-30", "close": 1064.9383, "volume": 2755.0}, {"date": "2022-08-31", "close": 1172.0354, "volume": 4008.0}, {"date": "2022-09-01", "close": 1220.3046, "volume": 3768.0}, {"date": "2022-09-02", "close": 1221.813, "volume": 1993.0}, {"date": "2022-09-06", "close": 1214.271, "volume": 2485.0}, {"date": "2022-09-07", "close": 1221.813, "volume": 3177.0}, {"date": "2022-09-08", "close": 1253.4896, "volume": 2861.0}, {"date": "2022-09-09", "close": 1217.2878, "volume": 2500.0}, {"date": "2022-09-12", "close": 1214.271, "volume": 3004.0}, {"date": "2022-09-13", "close": 1215.7794, "volume": 2778.0}, {"date": "2022-09-14", "close": 1221.813, "volume": 1722.0}, {"date": "2022-09-15", "close": 1217.2878, "volume": 1163.0}, {"date": "2022-09-16", "close": 1208.2373, "volume": 5299.0}, {"date": "2022-09-19", "close": 930.6897, "volume": 23588.0}, {"date": "2022-09-20", "close": 935.2149, "volume": 4124.0}, {"date": "2022-09-21", "close": 906.5551, "volume": 3961.0}, {"date": "2022-09-22", "close": 912.5887, "volume": 3946.0}, {"date": "2022-09-23", "close": 883.9289, "volume": 3032.0}, {"date": "2022-09-26", "close": 847.7271, "volume": 2318.0}, {"date": "2022-09-27", "close": 861.3028, "volume": 1673.0}, {"date": "2022-09-28", "close": 895.9962, "volume": 1927.0}, {"date": "2022-09-29", "close": 810.0168, "volume": 1801.0}, {"date": "2022-09-30", "close": 847.7271, "volume": 2487.0}, {"date": "2022-10-03", "close": 874.8785, "volume": 1012.0}, {"date": "2022-10-04", "close": 892.9794, "volume": 1760.0}, {"date": "2022-10-05", "close": 923.1476, "volume": 2543.0}, {"date": "2022-10-06", "close": 899.013, "volume": 1549.0}, {"date": "2022-10-07", "close": 897.5046, "volume": 1007.0}, {"date": "2022-10-10", "close": 879.4037, "volume": 1142.0}, {"date": "2022-10-11", "close": 899.013, "volume": 1119.0}, {"date": "2022-10-12", "close": 950.299, "volume": 1439.0}, {"date": "2022-10-13", "close": 997.0598, "volume": 2585.0}, {"date": "2022-10-14", "close": 997.0598, "volume": 914.0}, {"date": "2022-10-17", "close": 1015.1607, "volume": 1238.0}, {"date": "2022-10-18", "close": 935.2149, "volume": 2177.0}, {"date": "2022-10-19", "close": 882.4205, "volume": 1709.0}, {"date": "2022-10-20", "close": 939.7401, "volume": 1664.0}, {"date": "2022-10-21", "close": 936.7233, "volume": 2812.0}, {"date": "2022-10-24", "close": 880.9121, "volume": 5155.0}, {"date": "2022-10-25", "close": 807.0, "volume": 5178.0}, {"date": "2022-10-26", "close": 829.6261, "volume": 1106.0}, {"date": "2022-10-27", "close": 791.9158, "volume": 2904.0}, {"date": "2022-10-28", "close": 819.0672, "volume": 2064.0}, {"date": "2022-10-31", "close": 829.6261, "volume": 960.0}, {"date": "2022-11-01", "close": 803.9831, "volume": 1697.0}, {"date": "2022-11-02", "close": 807.0, "volume": 1141.0}, {"date": "2022-11-03", "close": 850.7439, "volume": 880.0}, {"date": "2022-11-04", "close": 865.828, "volume": 768.0}, {"date": "2022-11-07", "close": 927.6728, "volume": 2482.0}, {"date": "2022-11-08", "close": 920.1308, "volume": 1912.0}, {"date": "2022-11-09", "close": 840.185, "volume": 1862.0}, {"date": "2022-11-10", "close": 885.4373, "volume": 6030.0}, {"date": "2022-11-11", "close": 867.3364, "volume": 973.0}, {"date": "2022-11-14", "close": 841.6934, "volume": 618.0}, {"date": "2022-11-15", "close": 828.1177, "volume": 1286.0}, {"date": "2022-11-16", "close": 855.2691, "volume": 1581.0}, {"date": "2022-11-17", "close": 858.2859, "volume": 975.0}, {"date": "2022-11-18", "close": 850.7439, "volume": 801.0}, {"date": "2022-11-21", "close": 855.2691, "volume": 455.0}, {"date": "2022-11-22", "close": 837.1682, "volume": 567.0}, {"date": "2022-11-23", "close": 856.7775, "volume": 702.0}, {"date": "2022-11-25", "close": 876.3869, "volume": 223.0}, {"date": "2022-11-28", "close": 853.7607, "volume": 587.0}, {"date": "2022-11-29", "close": 847.7271, "volume": 1195.0}, {"date": "2022-11-30", "close": 810.0168, "volume": 2952.0}, {"date": "2022-12-01", "close": 843.2018, "volume": 2360.0}, {"date": "2022-12-02", "close": 834.1514, "volume": 617.0}, {"date": "2022-12-05", "close": 876.3869, "volume": 888.0}, {"date": "2022-12-06", "close": 889.9626, "volume": 1131.0}, {"date": "2022-12-07", "close": 850.7439, "volume": 647.0}, {"date": "2022-12-08", "close": 870.3532, "volume": 2817.0}, {"date": "2022-12-09", "close": 859.7943, "volume": 1454.0}, {"date": "2022-12-12", "close": 882.4205, "volume": 1109.0}, {"date": "2022-12-13", "close": 888.4542, "volume": 1090.0}, {"date": "2022-12-14", "close": 876.3869, "volume": 1241.0}, {"date": "2022-12-15", "close": 847.7271, "volume": 1129.0}, {"date": "2022-12-16", "close": 867.3364, "volume": 1199.0}, {"date": "2022-12-19", "close": 820.5757, "volume": 1553.0}, {"date": "2022-12-20", "close": 794.9327, "volume": 748.0}, {"date": "2022-12-21", "close": 769.2897, "volume": 1017.0}, {"date": "2022-12-22", "close": 716.4953, "volume": 3471.0}, {"date": "2022-12-23", "close": 693.8691, "volume": 839.0}, {"date": "2022-12-27", "close": 645.6, "volume": 988.0}, {"date": "2022-12-28", "close": 685.5729, "volume": 994.0}, {"date": "2022-12-29", "close": 678.785, "volume": 936.0}, {"date": "2022-12-30", "close": 659.1757, "volume": 1146.0}, {"date": "2023-01-03", "close": 692.3607, "volume": 959.0}, {"date": "2023-01-04", "close": 788.899, "volume": 1873.0}, {"date": "2023-01-05", "close": 802.4747, "volume": 3496.0}, {"date": "2023-01-06", "close": 810.0168, "volume": 1065.0}, {"date": "2023-01-09", "close": 831.1345, "volume": 584.0}, {"date": "2023-01-10", "close": 911.0803, "volume": 2383.0}, {"date": "2023-01-11", "close": 980.4672, "volume": 3041.0}, {"date": "2023-01-12", "close": 991.0261, "volume": 1932.0}, {"date": "2023-01-13", "close": 1003.0934, "volume": 1127.0}, {"date": "2023-01-17", "close": 1046.8373, "volume": 1914.0}, {"date": "2023-01-18", "close": 972.9252, "volume": 2510.0}, {"date": "2023-01-19", "close": 1063.4298, "volume": 3613.0}, {"date": "2023-01-20", "close": 1061.9214, "volume": 1543.0}, {"date": "2023-01-23", "close": 1122.2579, "volume": 4404.0}, {"date": "2023-01-24", "close": 1118.4868, "volume": 2034.0}, {"date": "2023-01-25", "close": 1083.0392, "volume": 984.0}, {"date": "2023-01-26", "close": 1135.8336, "volume": 1247.0}, {"date": "2023-01-27", "close": 1138.8504, "volume": 1276.0}, {"date": "2023-01-30", "close": 1111.699, "volume": 859.0}, {"date": "2023-01-31", "close": 1128.2915, "volume": 1129.0}, {"date": "2023-02-01", "close": 1126.7831, "volume": 655.0}, {"date": "2023-02-02", "close": 1030.2448, "volume": 2072.0}, {"date": "2023-02-03", "close": 1066.4467, "volume": 904.0}, {"date": "2023-02-06", "close": 1090.5812, "volume": 830.0}, {"date": "2023-02-07", "close": 1049.8541, "volume": 553.0}, {"date": "2023-02-08", "close": 1055.8878, "volume": 878.0}, {"date": "2023-02-09", "close": 1083.0392, "volume": 1026.0}, {"date": "2023-02-10", "close": 1030.2448, "volume": 889.0}, {"date": "2023-02-13", "close": 1025.7196, "volume": 983.0}, {"date": "2023-02-14", "close": 1150.9177, "volume": 3050.0}, {"date": "2023-02-15", "close": 1205.2205, "volume": 3197.0}, {"date": "2023-02-16", "close": 1141.8672, "volume": 3293.0}, {"date": "2023-02-17", "close": 1111.699, "volume": 2315.0}, {"date": "2023-02-21", "close": 1034.77, "volume": 1582.0}, {"date": "2023-02-22", "close": 1110.1906, "volume": 1398.0}, {"date": "2023-02-23", "close": 1087.5644, "volume": 1437.0}, {"date": "2023-02-24", "close": 1080.0224, "volume": 1482.0}, {"date": "2023-02-27", "close": 1048.3457, "volume": 740.0}, {"date": "2023-02-28", "close": 1067.9551, "volume": 790.0}, {"date": "2023-03-01", "close": 1081.5308, "volume": 1263.0}, {"date": "2023-03-02", "close": 1078.514, "volume": 535.0}, {"date": "2023-03-03", "close": 1122.2579, "volume": 1465.0}, {"date": "2023-03-06", "close": 1105.6654, "volume": 463.0}, {"date": "2023-03-07", "close": 1084.5476, "volume": 624.0}, {"date": "2023-03-08", "close": 1052.4637, "volume": 547.0}, {"date": "2023-03-09", "close": 945.7738, "volume": 2961.0}, {"date": "2023-03-10", "close": 923.1476, "volume": 1014.0}, {"date": "2023-03-13", "close": 1022.7027, "volume": 2494.0}, {"date": "2023-03-14", "close": 1055.8878, "volume": 745.0}, {"date": "2023-03-15", "close": 1055.8878, "volume": 561.0}, {"date": "2023-03-16", "close": 1081.5308, "volume": 624.0}, {"date": "2023-03-17", "close": 1058.9046, "volume": 342.0}, {"date": "2023-03-20", "close": 1054.3794, "volume": 170.0}, {"date": "2023-03-21", "close": 1022.7027, "volume": 219.0}, {"date": "2023-03-22", "close": 1018.1775, "volume": 455.0}, {"date": "2023-03-23", "close": 1031.7532, "volume": 422.0}, {"date": "2023-03-24", "close": 1046.8373, "volume": 573.0}, {"date": "2023-03-27", "close": 1081.5308, "volume": 1012.0}, {"date": "2023-03-28", "close": 1043.8205, "volume": 263.0}, {"date": "2023-03-29", "close": 1073.9887, "volume": 530.0}, {"date": "2023-03-30", "close": 1081.5308, "volume": 786.0}, {"date": "2023-03-31", "close": 1123.7663, "volume": 1060.0}, {"date": "2023-04-03", "close": 1087.5644, "volume": 619.0}, {"date": "2023-04-04", "close": 1064.9383, "volume": 296.0}, {"date": "2023-04-05", "close": 1081.5308, "volume": 316.0}, {"date": "2023-04-06", "close": 1063.4298, "volume": 307.0}, {"date": "2023-04-10", "close": 1101.1401, "volume": 624.0}, {"date": "2023-04-11", "close": 1063.4298, "volume": 893.0}, {"date": "2023-04-12", "close": 1077.0055, "volume": 392.0}, {"date": "2023-04-13", "close": 1069.4635, "volume": 858.0}, {"date": "2023-04-14", "close": 1086.056, "volume": 2332.0}, {"date": "2023-04-17", "close": 1143.3756, "volume": 2543.0}, {"date": "2023-04-18", "close": 1092.0897, "volume": 1117.0}, {"date": "2023-04-19", "close": 1086.056, "volume": 753.0}, {"date": "2023-04-20", "close": 1093.5981, "volume": 378.0}, {"date": "2023-04-21", "close": 1108.6822, "volume": 728.0}, {"date": "2023-04-24", "close": 1077.0055, "volume": 618.0}, {"date": "2023-04-25", "close": 1042.3121, "volume": 1378.0}, {"date": "2023-04-26", "close": 1054.3794, "volume": 917.0}, {"date": "2023-04-27", "close": 1072.4803, "volume": 668.0}, {"date": "2023-04-28", "close": 1122.2579, "volume": 738.0}, {"date": "2023-05-01", "close": 1070.9719, "volume": 862.0}, {"date": "2023-05-02", "close": 1046.8373, "volume": 525.0}, {"date": "2023-05-03", "close": 1064.9383, "volume": 268.0}, {"date": "2023-05-04", "close": 1055.8878, "volume": 325.0}, {"date": "2023-05-05", "close": 1055.8878, "volume": 1802.0}, {"date": "2023-05-08", "close": 1089.0728, "volume": 1391.0}, {"date": "2023-05-09", "close": 1099.6317, "volume": 1263.0}, {"date": "2023-05-10", "close": 1073.2345, "volume": 594.0}, {"date": "2023-05-11", "close": 1049.8541, "volume": 870.0}, {"date": "2023-05-12", "close": 980.4672, "volume": 2146.0}, {"date": "2023-05-15", "close": 991.0261, "volume": 1058.0}, {"date": "2023-05-16", "close": 951.8074, "volume": 1235.0}, {"date": "2023-05-17", "close": 930.6897, "volume": 838.0}, {"date": "2023-05-18", "close": 889.9626, "volume": 1866.0}, {"date": "2023-05-19", "close": 938.2317, "volume": 1196.0}, {"date": "2023-05-22", "close": 938.2317, "volume": 449.0}, {"date": "2023-05-23", "close": 953.3158, "volume": 623.0}, {"date": "2023-05-24", "close": 909.5719, "volume": 678.0}, {"date": "2023-05-25", "close": 912.5887, "volume": 1093.0}, {"date": "2023-05-26", "close": 885.4373, "volume": 492.0}, {"date": "2023-05-30", "close": 874.8785, "volume": 698.0}, {"date": "2023-05-31", "close": 894.4878, "volume": 1036.0}, {"date": "2023-06-01", "close": 945.7738, "volume": 406.0}, {"date": "2023-06-02", "close": 930.6897, "volume": 799.0}, {"date": "2023-06-05", "close": 956.3327, "volume": 484.0}, {"date": "2023-06-06", "close": 923.1476, "volume": 216.0}, {"date": "2023-06-07", "close": 927.6728, "volume": 397.0}, {"date": "2023-06-08", "close": 948.7906, "volume": 403.0}, {"date": "2023-06-09", "close": 936.7233, "volume": 599.0}, {"date": "2023-06-12", "close": 891.471, "volume": 521.0}, {"date": "2023-06-13", "close": 867.3364, "volume": 1157.0}, {"date": "2023-06-14", "close": 894.4878, "volume": 444.0}, {"date": "2023-06-15", "close": 914.0971, "volume": 570.0}, {"date": "2023-06-16", "close": 909.5719, "volume": 718.0}, {"date": "2023-06-20", "close": 867.3364, "volume": 540.0}, {"date": "2023-06-21", "close": 862.057, "volume": 468.0}, {"date": "2023-06-22", "close": 897.5046, "volume": 628.0}, {"date": "2023-06-23", "close": 926.1644, "volume": 552.0}, {"date": "2023-06-26", "close": 981.9756, "volume": 1143.0}, {"date": "2023-06-27", "close": 903.5383, "volume": 1896.0}, {"date": "2023-06-28", "close": 911.0803, "volume": 913.0}, {"date": "2023-06-29", "close": 945.7738, "volume": 446.0}, {"date": "2023-06-30", "close": 968.3999, "volume": 696.0}, {"date": "2023-07-03", "close": 1006.1102, "volume": 892.0}, {"date": "2023-07-05", "close": 962.3663, "volume": 388.0}, {"date": "2023-07-06", "close": 936.7233, "volume": 396.0}, {"date": "2023-07-07", "close": 971.4168, "volume": 440.0}, {"date": "2023-07-10", "close": 978.9588, "volume": 530.0}, {"date": "2023-07-11", "close": 983.4841, "volume": 795.0}, {"date": "2023-07-12", "close": 980.4672, "volume": 290.0}, {"date": "2023-07-13", "close": 989.5177, "volume": 479.0}, {"date": "2023-07-14", "close": 972.9252, "volume": 411.0}, {"date": "2023-07-17", "close": 977.4504, "volume": 738.0}, {"date": "2023-07-18", "close": 983.4841, "volume": 672.0}, {"date": "2023-07-19", "close": 965.3831, "volume": 277.0}, {"date": "2023-07-20", "close": 971.4168, "volume": 523.0}, {"date": "2023-07-21", "close": 965.3831, "volume": 308.0}, {"date": "2023-07-24", "close": 951.8074, "volume": 225.0}, {"date": "2023-07-25", "close": 932.1981, "volume": 405.0}, {"date": "2023-07-26", "close": 912.5887, "volume": 441.0}, {"date": "2023-07-27", "close": 905.0467, "volume": 374.0}, {"date": "2023-07-28", "close": 945.7738, "volume": 459.0}, {"date": "2023-07-31", "close": 1009.127, "volume": 961.0}, {"date": "2023-08-01", "close": 1025.7196, "volume": 726.0}, {"date": "2023-08-02", "close": 1042.3121, "volume": 1548.0}, {"date": "2023-08-03", "close": 1030.2448, "volume": 497.0}, {"date": "2023-08-04", "close": 995.5513, "volume": 540.0}, {"date": "2023-08-07", "close": 995.5513, "volume": 203.0}, {"date": "2023-08-08", "close": 999.3224, "volume": 294.0}, {"date": "2023-08-09", "close": 1016.6691, "volume": 306.0}, {"date": "2023-08-10", "close": 1044.5747, "volume": 582.0}, {"date": "2023-08-11", "close": 1051.3626, "volume": 301.0}, {"date": "2023-08-14", "close": 1055.8878, "volume": 815.0}, {"date": "2023-08-15", "close": 1043.8205, "volume": 485.0}, {"date": "2023-08-16", "close": 1057.3962, "volume": 1166.0}, {"date": "2023-08-17", "close": 1058.9046, "volume": 1468.0}, {"date": "2023-08-18", "close": 1055.8878, "volume": 355.0}, {"date": "2023-08-21", "close": 1046.8373, "volume": 383.0}, {"date": "2023-08-22", "close": 1061.9214, "volume": 439.0}, {"date": "2023-08-23", "close": 1077.0055, "volume": 304.0}, {"date": "2023-08-24", "close": 1110.1906, "volume": 1086.0}, {"date": "2023-08-25", "close": 1135.8336, "volume": 1038.0}, {"date": "2023-08-28", "close": 1129.7999, "volume": 634.0}, {"date": "2023-08-29", "close": 1061.9214, "volume": 1048.0}, {"date": "2023-08-30", "close": 1066.4467, "volume": 567.0}, {"date": "2023-08-31", "close": 1078.4461, "volume": 885.0}, {"date": "2023-09-01", "close": 1034.9483, "volume": 473.0}, {"date": "2023-09-05", "close": 1024.4488, "volume": 330.0}, {"date": "2023-09-06", "close": 995.9502, "volume": 416.0}, {"date": "2023-09-07", "close": 1003.4498, "volume": 476.0}, {"date": "2023-09-08", "close": 971.9514, "volume": 1278.0}, {"date": "2023-09-11", "close": 952.4524, "volume": 462.0}, {"date": "2023-09-12", "close": 938.953, "volume": 871.0}, {"date": "2023-09-13", "close": 910.4545, "volume": 488.0}, {"date": "2023-09-14", "close": 940.453, "volume": 202.0}, {"date": "2023-09-15", "close": 911.9544, "volume": 567.0}, {"date": "2023-09-18", "close": 880.456, "volume": 848.0}, {"date": "2023-09-19", "close": 872.9564, "volume": 655.0}, {"date": "2023-09-20", "close": 878.9561, "volume": 469.0}, {"date": "2023-09-21", "close": 865.4567, "volume": 582.0}, {"date": "2023-09-22", "close": 812.9593, "volume": 873.0}, {"date": "2023-09-25", "close": 826.4587, "volume": 208.0}, {"date": "2023-09-26", "close": 833.9583, "volume": 188.0}, {"date": "2023-09-27", "close": 875.9562, "volume": 444.0}, {"date": "2023-09-28", "close": 875.9562, "volume": 379.0}, {"date": "2023-09-29", "close": 937.4531, "volume": 900.0}, {"date": "2023-10-02", "close": 893.9553, "volume": 241.0}, {"date": "2023-10-03", "close": 892.4554, "volume": 506.0}, {"date": "2023-10-04", "close": 869.9565, "volume": 240.0}, {"date": "2023-10-05", "close": 884.9558, "volume": 205.0}, {"date": "2023-10-06", "close": 841.4579, "volume": 551.0}, {"date": "2023-10-09", "close": 841.4579, "volume": 350.0}, {"date": "2023-10-10", "close": 839.958, "volume": 174.0}, {"date": "2023-10-11", "close": 830.9585, "volume": 195.0}, {"date": "2023-10-12", "close": 779.961, "volume": 699.0}, {"date": "2023-10-13", "close": 734.9633, "volume": 653.0}, {"date": "2023-10-16", "close": 850.4575, "volume": 1311.0}, {"date": "2023-10-17", "close": 854.9573, "volume": 321.0}, {"date": "2023-10-18", "close": 809.9595, "volume": 153.0}, {"date": "2023-10-19", "close": 815.9592, "volume": 271.0}, {"date": "2023-10-20", "close": 770.9615, "volume": 402.0}, {"date": "2023-10-23", "close": 764.9617, "volume": 521.0}, {"date": "2023-10-24", "close": 740.963, "volume": 484.0}, {"date": "2023-10-25", "close": 728.9636, "volume": 1105.0}, {"date": "2023-10-26", "close": 650.9674, "volume": 1806.0}, {"date": "2023-10-27", "close": 568.4716, "volume": 1995.0}, {"date": "2023-10-30", "close": 599.97, "volume": 708.0}, {"date": "2023-10-31", "close": 637.4681, "volume": 570.0}, {"date": "2023-11-01", "close": 589.4705, "volume": 720.0}, {"date": "2023-11-02", "close": 589.4705, "volume": 360.0}, {"date": "2023-11-03", "close": 644.9678, "volume": 5716.0}, {"date": "2023-11-06", "close": 644.9678, "volume": 549.0}, {"date": "2023-11-07", "close": 632.9683, "volume": 217.0}, {"date": "2023-11-08", "close": 608.9695, "volume": 388.0}, {"date": "2023-11-09", "close": 595.8452, "volume": 496.0}, {"date": "2023-11-10", "close": 590.2205, "volume": 397.0}, {"date": "2023-11-13", "close": 590.9705, "volume": 253.0}, {"date": "2023-11-14", "close": 622.4689, "volume": 446.0}, {"date": "2023-11-15", "close": 659.967, "volume": 318.0}, {"date": "2023-11-16", "close": 616.4692, "volume": 250.0}, {"date": "2023-11-17", "close": 652.4674, "volume": 506.0}, {"date": "2023-11-20", "close": 666.0567, "volume": 429.0}, {"date": "2023-11-21", "close": 667.3916, "volume": 598.0}, {"date": "2023-11-22", "close": 685.4657, "volume": 260.0}, {"date": "2023-11-24", "close": 748.4626, "volume": 759.0}, {"date": "2023-11-27", "close": 739.463, "volume": 872.0}, {"date": "2023-11-28", "close": 746.9627, "volume": 191.0}, {"date": "2023-11-29", "close": 767.9616, "volume": 203.0}, {"date": "2023-11-30", "close": 793.4603, "volume": 513.0}, {"date": "2023-12-01", "close": 806.9597, "volume": 334.0}, {"date": "2023-12-04", "close": 802.4599, "volume": 380.0}, {"date": "2023-12-05", "close": 788.9606, "volume": 175.0}, {"date": "2023-12-06", "close": 758.962, "volume": 691.0}, {"date": "2023-12-07", "close": 734.6633, "volume": 449.0}, {"date": "2023-12-08", "close": 707.9646, "volume": 529.0}, {"date": "2023-12-11", "close": 685.4657, "volume": 631.0}, {"date": "2023-12-12", "close": 619.469, "volume": 607.0}, {"date": "2023-12-13", "close": 613.7693, "volume": 875.0}, {"date": "2023-12-14", "close": 629.9685, "volume": 282.0}, {"date": "2023-12-15", "close": 619.469, "volume": 204.0}, {"date": "2023-12-18", "close": 619.469, "volume": 219.0}, {"date": "2023-12-19", "close": 590.9705, "volume": 270.0}, {"date": "2023-12-20", "close": 611.9694, "volume": 2593.0}, {"date": "2023-12-21", "close": 601.4699, "volume": 368.0}, {"date": "2023-12-22", "close": 778.4611, "volume": 771.0}, {"date": "2023-12-26", "close": 778.4611, "volume": 1159.0}, {"date": "2023-12-27", "close": 787.4606, "volume": 1093.0}, {"date": "2023-12-28", "close": 820.459, "volume": 2072.0}, {"date": "2023-12-29", "close": 877.4561, "volume": 1282.0}, {"date": "2024-01-02", "close": 800.96, "volume": 569.0}, {"date": "2024-01-03", "close": 749.9625, "volume": 449.0}, {"date": "2024-01-04", "close": 799.46, "volume": 1945.0}, {"date": "2024-01-05", "close": 808.4596, "volume": 723.0}, {"date": "2024-01-08", "close": 805.4597, "volume": 524.0}, {"date": "2024-01-09", "close": 725.9637, "volume": 819.0}, {"date": "2024-01-10", "close": 667.4666, "volume": 1064.0}, {"date": "2024-01-11", "close": 637.4681, "volume": 1230.0}, {"date": "2024-01-12", "close": 658.4671, "volume": 419.0}, {"date": "2024-01-16", "close": 623.9688, "volume": 577.0}, {"date": "2024-01-17", "close": 665.9667, "volume": 746.0}, {"date": "2024-01-18", "close": 659.967, "volume": 714.0}, {"date": "2024-01-19", "close": 622.4689, "volume": 626.0}, {"date": "2024-01-22", "close": 631.4684, "volume": 385.0}, {"date": "2024-01-23", "close": 602.9698, "volume": 968.0}, {"date": "2024-01-24", "close": 589.4705, "volume": 701.0}, {"date": "2024-01-25", "close": 593.9703, "volume": 352.0}, {"date": "2024-01-26", "close": 599.97, "volume": 467.0}, {"date": "2024-01-29", "close": 641.9679, "volume": 521.0}, {"date": "2024-01-30", "close": 644.9678, "volume": 232.0}, {"date": "2024-01-31", "close": 617.9691, "volume": 319.0}, {"date": "2024-02-01", "close": 583.4708, "volume": 532.0}, {"date": "2024-02-02", "close": 583.4708, "volume": 308.0}, {"date": "2024-02-05", "close": 589.4705, "volume": 237.0}, {"date": "2024-02-06", "close": 620.9689, "volume": 1618.0}, {"date": "2024-02-07", "close": 590.2205, "volume": 1037.0}, {"date": "2024-02-08", "close": 587.9706, "volume": 286.0}, {"date": "2024-02-09", "close": 587.9706, "volume": 693.0}, {"date": "2024-02-12", "close": 562.4719, "volume": 484.0}, {"date": "2024-02-13", "close": 514.4743, "volume": 1507.0}, {"date": "2024-02-14", "close": 497.9751, "volume": 560.0}, {"date": "2024-02-15", "close": 484.4758, "volume": 478.0}, {"date": "2024-02-16", "close": 484.4758, "volume": 438.0}, {"date": "2024-02-20", "close": 512.9743, "volume": 356.0}, {"date": "2024-02-21", "close": 535.4732, "volume": 223.0}, {"date": "2024-02-22", "close": 535.4732, "volume": 410.0}, {"date": "2024-02-23", "close": 521.9739, "volume": 222.0}, {"date": "2024-02-26", "close": 491.9754, "volume": 860.0}, {"date": "2024-02-27", "close": 514.4743, "volume": 594.0}, {"date": "2024-02-28", "close": 509.9745, "volume": 225.0}, {"date": "2024-02-29", "close": 518.9741, "volume": 511.0}, {"date": "2024-03-01", "close": 520.474, "volume": 551.0}, {"date": "2024-03-04", "close": 506.9747, "volume": 159.0}, {"date": "2024-03-05", "close": 509.9745, "volume": 95.0}, {"date": "2024-03-06", "close": 467.9766, "volume": 961.0}, {"date": "2024-03-07", "close": 434.9783, "volume": 1558.0}, {"date": "2024-03-08", "close": 442.4779, "volume": 678.0}, {"date": "2024-03-11", "close": 449.9775, "volume": 731.0}, {"date": "2024-03-12", "close": 445.4777, "volume": 333.0}, {"date": "2024-03-13", "close": 442.4779, "volume": 588.0}, {"date": "2024-03-14", "close": 446.9777, "volume": 540.0}, {"date": "2024-03-15", "close": 442.4779, "volume": 306.0}, {"date": "2024-03-18", "close": 434.9783, "volume": 647.0}, {"date": "2024-03-19", "close": 406.4797, "volume": 398.0}, {"date": "2024-03-20", "close": 335.9832, "volume": 2493.0}, {"date": "2024-03-21", "close": 341.9829, "volume": 1093.0}, {"date": "2024-03-22", "close": 377.9811, "volume": 926.0}, {"date": "2024-03-25", "close": 427.4786, "volume": 1270.0}, {"date": "2024-03-26", "close": 380.981, "volume": 976.0}, {"date": "2024-03-27", "close": 400.48, "volume": 568.0}, {"date": "2024-03-28", "close": 428.9785, "volume": 581.0}, {"date": "2024-04-01", "close": 424.4788, "volume": 277.0}, {"date": "2024-04-02", "close": 412.4794, "volume": 154.0}, {"date": "2024-04-03", "close": 431.9784, "volume": 620.0}, {"date": "2024-04-04", "close": 418.4791, "volume": 660.0}, {"date": "2024-04-05", "close": 407.9796, "volume": 236.0}, {"date": "2024-04-08", "close": 439.478, "volume": 247.0}, {"date": "2024-04-09", "close": 427.4936, "volume": 222.0}, {"date": "2024-04-10", "close": 409.4795, "volume": 575.0}, {"date": "2024-04-11", "close": 401.9799, "volume": 166.0}, {"date": "2024-04-12", "close": 373.4813, "volume": 778.0}, {"date": "2024-04-15", "close": 347.9826, "volume": 237.0}, {"date": "2024-04-16", "close": 341.9829, "volume": 944.0}, {"date": "2024-04-17", "close": 323.9838, "volume": 175.0}, {"date": "2024-04-18", "close": 322.1239, "volume": 56.0}, {"date": "2024-04-19", "close": 302.9848, "volume": 279.0}, {"date": "2024-04-22", "close": 329.9835, "volume": 116.0}, {"date": "2024-04-23", "close": 347.9826, "volume": 241.0}, {"date": "2024-04-24", "close": 328.4836, "volume": 151.0}, {"date": "2024-04-25", "close": 335.9832, "volume": 194.0}, {"date": "2024-04-26", "close": 325.4837, "volume": 240.0}, {"date": "2024-04-29", "close": 323.9838, "volume": 132.0}, {"date": "2024-04-30", "close": 325.4837, "volume": 287.0}, {"date": "2024-05-01", "close": 316.4842, "volume": 93.0}, {"date": "2024-05-02", "close": 335.9832, "volume": 149.0}, {"date": "2024-05-03", "close": 338.983, "volume": 191.0}, {"date": "2024-05-06", "close": 340.483, "volume": 80.0}, {"date": "2024-05-07", "close": 328.4836, "volume": 97.0}, {"date": "2024-05-08", "close": 335.9832, "volume": 82.0}, {"date": "2024-05-09", "close": 338.983, "volume": 388.0}, {"date": "2024-05-10", "close": 337.4831, "volume": 41.0}, {"date": "2024-05-13", "close": 334.5433, "volume": 121.0}, {"date": "2024-05-14", "close": 316.4842, "volume": 191.0}, {"date": "2024-05-15", "close": 244.4878, "volume": 2026.0}, {"date": "2024-05-16", "close": 206.9896, "volume": 2338.0}, {"date": "2024-05-17", "close": 223.4888, "volume": 1101.0}, {"date": "2024-05-20", "close": 223.4888, "volume": 1788.0}, {"date": "2024-05-21", "close": 223.4888, "volume": 1966.0}, {"date": "2024-05-22", "close": 224.9888, "volume": 490.0}, {"date": "2024-05-23", "close": 214.4893, "volume": 1138.0}, {"date": "2024-05-24", "close": 215.9892, "volume": 13197.0}, {"date": "2024-05-28", "close": 205.4897, "volume": 1370.0}, {"date": "2024-05-29", "close": 230.9885, "volume": 1131.0}, {"date": "2024-05-30", "close": 238.4881, "volume": 938.0}, {"date": "2024-05-31", "close": 253.4873, "volume": 1469.0}, {"date": "2024-06-03", "close": 229.4885, "volume": 713.0}, {"date": "2024-06-04", "close": 209.9895, "volume": 809.0}, {"date": "2024-06-05", "close": 218.989, "volume": 921.0}, {"date": "2024-06-06", "close": 215.9892, "volume": 794.0}, {"date": "2024-06-07", "close": 208.4896, "volume": 551.0}, {"date": "2024-06-10", "close": 208.4896, "volume": 247.0}, {"date": "2024-06-11", "close": 200.99, "volume": 269.0}, {"date": "2024-06-12", "close": 196.4902, "volume": 439.0}, {"date": "2024-06-13", "close": 203.9898, "volume": 127.0}, {"date": "2024-06-14", "close": 212.9894, "volume": 426.0}, {"date": "2024-06-17", "close": 221.9889, "volume": 298.0}, {"date": "2024-06-18", "close": 200.99, "volume": 708.0}, {"date": "2024-06-20", "close": 191.9904, "volume": 689.0}, {"date": "2024-06-21", "close": 179.241, "volume": 619.0}, {"date": "2024-06-24", "close": 167.9916, "volume": 2296.0}, {"date": "2024-06-25", "close": 144.6678, "volume": 1375.0}, {"date": "2024-06-26", "close": 165.7417, "volume": 733.0}, {"date": "2024-06-27", "close": 155.9922, "volume": 571.0}, {"date": "2024-06-28", "close": 170.9914, "volume": 553.0}, {"date": "2024-07-01", "close": 163.4918, "volume": 421.0}, {"date": "2024-07-02", "close": 151.4924, "volume": 361.0}, {"date": "2024-07-03", "close": 149.9925, "volume": 361.0}, {"date": "2024-07-05", "close": 151.4924, "volume": 352.0}, {"date": "2024-07-08", "close": 158.9921, "volume": 645.0}, {"date": "2024-07-09", "close": 154.4923, "volume": 541.0}, {"date": "2024-07-10", "close": 150.9675, "volume": 836.0}, {"date": "2024-07-11", "close": 136.9432, "volume": 1827.0}, {"date": "2024-07-12", "close": 132.6295, "volume": 1774.0}, {"date": "2024-07-15", "close": 139.493, "volume": 1288.0}, {"date": "2024-07-16", "close": 146.6927, "volume": 1212.0}, {"date": "2024-07-17", "close": 138.1581, "volume": 618.0}, {"date": "2024-07-18", "close": 113.9943, "volume": 85948.0}, {"date": "2024-07-19", "close": 118.4941, "volume": 4734.0}, {"date": "2024-07-22", "close": 103.4948, "volume": 4405.0}, {"date": "2024-07-23", "close": 105.6097, "volume": 2575.0}, {"date": "2024-07-24", "close": 114.7443, "volume": 2723.0}, {"date": "2024-07-25", "close": 115.4792, "volume": 1734.0}, {"date": "2024-07-26", "close": 114.2193, "volume": 575.0}, {"date": "2024-07-29", "close": 110.5445, "volume": 1105.0}, {"date": "2024-07-30", "close": 110.2445, "volume": 1505.0}, {"date": "2024-07-31", "close": 112.8694, "volume": 815.0}, {"date": "2024-08-01", "close": 108.8196, "volume": 915.0}, {"date": "2024-08-02", "close": 94.9453, "volume": 850.0}, {"date": "2024-08-05", "close": 94.9453, "volume": 907.0}, {"date": "2024-08-06", "close": 91.5104, "volume": 362.0}, {"date": "2024-08-07", "close": 89.9955, "volume": 625.0}, {"date": "2024-08-08", "close": 90.1905, "volume": 357.0}, {"date": "2024-08-09", "close": 90.0405, "volume": 182.0}, {"date": "2024-08-12", "close": 91.1054, "volume": 222.0}, {"date": "2024-08-13", "close": 86.9807, "volume": 700.0}, {"date": "2024-08-14", "close": 82.9459, "volume": 1178.0}, {"date": "2024-08-15", "close": 84.4008, "volume": 275.0}, {"date": "2024-08-16", "close": 83.9058, "volume": 828.0}, {"date": "2024-08-19", "close": 90.9705, "volume": 1923.0}, {"date": "2024-08-20", "close": 98.9951, "volume": 1552.0}, {"date": "2024-08-21", "close": 112.4944, "volume": 1757.0}, {"date": "2024-08-22", "close": 122.9938, "volume": 2178.0}, {"date": "2024-08-23", "close": 129.7285, "volume": 2892.0}, {"date": "2024-08-26", "close": 122.7539, "volume": 657.0}, {"date": "2024-08-27", "close": 121.4489, "volume": 686.0}, {"date": "2024-08-28", "close": 119.244, "volume": 1277.0}, {"date": "2024-08-29", "close": 110.9945, "volume": 1731.0}, {"date": "2024-08-30", "close": 118.1341, "volume": 808.0}, {"date": "2024-09-03", "close": 106.2397, "volume": 1167.0}, {"date": "2024-09-04", "close": 108.4596, "volume": 679.0}, {"date": "2024-09-05", "close": 105.2647, "volume": 420.0}, {"date": "2024-09-06", "close": 109.3445, "volume": 466.0}, {"date": "2024-09-09", "close": 101.9949, "volume": 1409.0}, {"date": "2024-09-10", "close": 92.9204, "volume": 3540.0}, {"date": "2024-09-11", "close": 95.9952, "volume": 1118301.0}, {"date": "2024-09-12", "close": 94.4953, "volume": 43126.0}, {"date": "2024-09-13", "close": 84.0708, "volume": 21150.0}, {"date": "2024-09-16", "close": 74.0663, "volume": 22653.0}, {"date": "2024-09-17", "close": 70.4965, "volume": 10795.0}, {"date": "2024-09-18", "close": 78.4911, "volume": 92124.0}, {"date": "2024-09-19", "close": 90.3555, "volume": 34369.0}, {"date": "2024-09-20", "close": 97.3451, "volume": 19252.0}, {"date": "2024-09-23", "close": 102.3249, "volume": 17777.0}, {"date": "2024-09-24", "close": 94.8553, "volume": 9906.0}, {"date": "2024-09-25", "close": 113.9943, "volume": 35489.0}, {"date": "2024-09-26", "close": 107.2296, "volume": 16695.0}, {"date": "2024-09-27", "close": 132.1884, "volume": 26084.0}, {"date": "2024-09-30", "close": 185.9907, "volume": 55336.0}, {"date": "2024-10-01", "close": 121.4939, "volume": 267867.0}, {"date": "2024-10-02", "close": 151.4924, "volume": 46478.0}, {"date": "2024-10-03", "close": 143.9928, "volume": 20498.0}, {"date": "2024-10-04", "close": 147.6226, "volume": 12739.0}, {"date": "2024-10-07", "close": 160.492, "volume": 13457.0}, {"date": "2024-10-08", "close": 161.9919, "volume": 20304.0}, {"date": "2024-10-09", "close": 138.7431, "volume": 21358.0}, {"date": "2024-10-10", "close": 151.4924, "volume": 6492.0}, {"date": "2024-10-11", "close": 134.2583, "volume": 4728.0}, {"date": "2024-10-14", "close": 134.2583, "volume": 6744.0}, {"date": "2024-10-15", "close": 134.9483, "volume": 7686.0}, {"date": "2024-10-16", "close": 125.7387, "volume": 10548.0}, {"date": "2024-10-17", "close": 126.7437, "volume": 5737.0}, {"date": "2024-10-18", "close": 125.9337, "volume": 3672.0}, {"date": "2024-10-21", "close": 119.424, "volume": 5985.0}, {"date": "2024-10-22", "close": 130.8235, "volume": 42483.0}, {"date": "2024-10-23", "close": 137.9931, "volume": 13070.0}, {"date": "2024-10-24", "close": 133.4933, "volume": 3832.0}, {"date": "2024-10-25", "close": 130.0435, "volume": 3662.0}, {"date": "2024-10-28", "close": 132.7434, "volume": 3592.0}, {"date": "2024-10-29", "close": 124.8388, "volume": 5361.0}, {"date": "2024-10-30", "close": 115.4792, "volume": 7068.0}, {"date": "2024-10-31", "close": 121.9739, "volume": 3467.0}, {"date": "2024-11-01", "close": 119.169, "volume": 2250.0}, {"date": "2024-11-04", "close": 115.5094, "volume": 2398.0}, {"date": "2024-11-05", "close": 108.8196, "volume": 3500.0}, {"date": "2024-11-06", "close": 105.7447, "volume": 5022.0}, {"date": "2024-11-07", "close": 106.3147, "volume": 2060.0}, {"date": "2024-11-08", "close": 104.2448, "volume": 4847.0}, {"date": "2024-11-11", "close": 101.5449, "volume": 6090.0}, {"date": "2024-11-12", "close": 97.4951, "volume": 3269.0}, {"date": "2024-11-13", "close": 90.0555, "volume": 4316.0}, {"date": "2024-11-14", "close": 89.2455, "volume": 2064.0}, {"date": "2024-11-15", "close": 89.2455, "volume": 2102.0}, {"date": "2024-11-18", "close": 89.2455, "volume": 2088.0}, {"date": "2024-11-19", "close": 85.7357, "volume": 2671.0}, {"date": "2024-11-20", "close": 90.3405, "volume": 4184.0}, {"date": "2024-11-21", "close": 118.3441, "volume": 27215.0}, {"date": "2024-11-22", "close": 109.4495, "volume": 7877.0}, {"date": "2024-11-25", "close": 102.1449, "volume": 4411.0}, {"date": "2024-11-26", "close": 112.0594, "volume": 17043.0}, {"date": "2024-11-27", "close": 126.3387, "volume": 7595.0}, {"date": "2024-11-29", "close": 147.3526, "volume": 10115.0}, {"date": "2024-12-02", "close": 166.4917, "volume": 21357.0}, {"date": "2024-12-03", "close": 173.9913, "volume": 10637.0}, {"date": "2024-12-04", "close": 155.9922, "volume": 11093.0}, {"date": "2024-12-05", "close": 151.4924, "volume": 6035.0}, {"date": "2024-12-06", "close": 143.5728, "volume": 5725.0}, {"date": "2024-12-09", "close": 178.4911, "volume": 23576.0}, {"date": "2024-12-10", "close": 161.9919, "volume": 12685.0}, {"date": "2024-12-11", "close": 164.9918, "volume": 61428.0}, {"date": "2024-12-12", "close": 99.175, "volume": 52881.0}, {"date": "2024-12-13", "close": 98.9951, "volume": 14895.0}, {"date": "2024-12-16", "close": 91.2104, "volume": 15739.0}, {"date": "2024-12-17", "close": 96.8352, "volume": 13148.0}, {"date": "2024-12-18", "close": 92.3954, "volume": 7981.0}, {"date": "2024-12-19", "close": 87.7606, "volume": 5767.0}, {"date": "2024-12-20", "close": 84.1458, "volume": 6030.0}, {"date": "2024-12-23", "close": 79.346, "volume": 5426.0}, {"date": "2024-12-24", "close": 80.246, "volume": 3644.0}, {"date": "2024-12-26", "close": 80.246, "volume": 7679.0}, {"date": "2024-12-27", "close": 83.3658, "volume": 3519.0}, {"date": "2024-12-30", "close": 85.6607, "volume": 9200.0}, {"date": "2024-12-31", "close": 84.7458, "volume": 7306.0}, {"date": "2025-01-02", "close": 86.9956, "volume": 2920.0}, {"date": "2025-01-03", "close": 96.1002, "volume": 8551.0}, {"date": "2025-01-06", "close": 68.6666, "volume": 29856.0}, {"date": "2025-01-07", "close": 67.0466, "volume": 9246.0}, {"date": "2025-01-08", "close": 64.7818, "volume": 6642.0}, {"date": "2025-01-10", "close": 60.417, "volume": 7250.0}, {"date": "2025-01-13", "close": 60.192, "volume": 2950.0}, {"date": "2025-01-14", "close": 58.4971, "volume": 2770.0}, {"date": "2025-01-15", "close": 59.982, "volume": 5856.0}, {"date": "2025-01-16", "close": 57.7471, "volume": 2751.0}, {"date": "2025-01-17", "close": 56.6972, "volume": 3851.0}, {"date": "2025-01-21", "close": 59.097, "volume": 2976.0}, {"date": "2025-01-22", "close": 60.897, "volume": 3021.0}, {"date": "2025-01-23", "close": 60.912, "volume": 2127.0}, {"date": "2025-01-24", "close": 59.532, "volume": 2534.0}, {"date": "2025-01-27", "close": 58.0021, "volume": 1197.0}, {"date": "2025-01-28", "close": 55.3472, "volume": 3323.0}, {"date": "2025-01-29", "close": 59.0, "volume": 17958.0}, {"date": "2025-01-30", "close": 55.7, "volume": 16057.0}, {"date": "2025-01-31", "close": 50.2, "volume": 16483.0}, {"date": "2025-02-03", "close": 50.4, "volume": 1458334.0}, {"date": "2025-02-04", "close": 41.0, "volume": 88777.0}, {"date": "2025-02-05", "close": 44.8, "volume": 57634.0}, {"date": "2025-02-06", "close": 40.5, "volume": 26980.0}, {"date": "2025-02-07", "close": 37.3, "volume": 19475.0}, {"date": "2025-02-10", "close": 36.2, "volume": 26299.0}, {"date": "2025-02-11", "close": 34.3, "volume": 9781.0}, {"date": "2025-02-12", "close": 37.8, "volume": 25747.0}, {"date": "2025-02-13", "close": 38.3, "volume": 8039.0}, {"date": "2025-02-14", "close": 43.5, "volume": 28700.0}, {"date": "2025-02-18", "close": 50.9, "volume": 79399.0}, {"date": "2025-02-19", "close": 51.7, "volume": 13081.0}, {"date": "2025-02-20", "close": 50.7, "volume": 10852.0}, {"date": "2025-02-21", "close": 44.2, "volume": 19480.0}, {"date": "2025-02-24", "close": 45.4, "volume": 7464.0}, {"date": "2025-02-25", "close": 41.0, "volume": 5729.0}, {"date": "2025-02-26", "close": 41.8, "volume": 8323.0}, {"date": "2025-02-27", "close": 38.0, "volume": 10821.0}, {"date": "2025-02-28", "close": 36.7, "volume": 12625.0}, {"date": "2025-03-03", "close": 32.5, "volume": 8806.0}, {"date": "2025-03-04", "close": 31.8, "volume": 10858.0}, {"date": "2025-03-05", "close": 34.3, "volume": 9082.0}, {"date": "2025-03-06", "close": 35.2, "volume": 5094.0}, {"date": "2025-03-07", "close": 35.3, "volume": 3511.0}, {"date": "2025-03-10", "close": 34.5, "volume": 4302.0}, {"date": "2025-03-11", "close": 36.6, "volume": 4654.0}, {"date": "2025-03-12", "close": 36.5, "volume": 2670.0}, {"date": "2025-03-13", "close": 34.5, "volume": 1771.0}, {"date": "2025-03-14", "close": 38.4, "volume": 6214.0}, {"date": "2025-03-17", "close": 40.7, "volume": 3193.0}, {"date": "2025-03-18", "close": 38.8, "volume": 3891.0}, {"date": "2025-03-19", "close": 42.7, "volume": 9467.0}, {"date": "2025-03-20", "close": 44.6, "volume": 5581.0}, {"date": "2025-03-21", "close": 44.7, "volume": 1875.0}, {"date": "2025-03-24", "close": 44.6, "volume": 3603.0}, {"date": "2025-03-25", "close": 40.9, "volume": 5825.0}, {"date": "2025-03-26", "close": 40.1, "volume": 6159.0}, {"date": "2025-03-27", "close": 40.4, "volume": 3705.0}, {"date": "2025-03-28", "close": 39.7, "volume": 3255.0}, {"date": "2025-03-31", "close": 36.5, "volume": 5158.0}, {"date": "2025-04-01", "close": 34.7, "volume": 3250.0}, {"date": "2025-04-02", "close": 36.1, "volume": 2521.0}, {"date": "2025-04-03", "close": 35.0, "volume": 4230.0}, {"date": "2025-04-04", "close": 39.4, "volume": 8518.0}, {"date": "2025-04-07", "close": 38.6, "volume": 7975.0}, {"date": "2025-04-08", "close": 38.5, "volume": 3496.0}, {"date": "2025-04-09", "close": 41.2, "volume": 3488.0}, {"date": "2025-04-10", "close": 40.1, "volume": 2470.0}, {"date": "2025-04-11", "close": 43.5, "volume": 2806.0}, {"date": "2025-04-14", "close": 43.8, "volume": 31582.0}, {"date": "2025-04-15", "close": 37.5, "volume": 18863.0}, {"date": "2025-04-16", "close": 44.8, "volume": 1985199.0}, {"date": "2025-04-17", "close": 42.9, "volume": 50287.0}, {"date": "2025-04-21", "close": 41.9, "volume": 21128.0}, {"date": "2025-04-22", "close": 53.5, "volume": 62382.0}, {"date": "2025-04-23", "close": 54.3, "volume": 50924.0}, {"date": "2025-04-24", "close": 60.3, "volume": 4071365.0}, {"date": "2025-04-25", "close": 52.0, "volume": 570728.0}, {"date": "2025-04-28", "close": 50.0, "volume": 135211.0}, {"date": "2025-04-29", "close": 45.9, "volume": 71233.0}, {"date": "2025-04-30", "close": 44.6, "volume": 45358.0}, {"date": "2025-05-01", "close": 41.0, "volume": 40816.0}, {"date": "2025-05-02", "close": 40.0, "volume": 41932.0}, {"date": "2025-05-05", "close": 38.6, "volume": 15659.0}, {"date": "2025-05-06", "close": 34.2, "volume": 50467.0}, {"date": "2025-05-07", "close": 32.7, "volume": 29854.0}, {"date": "2025-05-08", "close": 31.8, "volume": 26415.0}, {"date": "2025-05-09", "close": 31.1, "volume": 16006.0}, {"date": "2025-05-12", "close": 31.2, "volume": 12881.0}, {"date": "2025-05-13", "close": 31.7, "volume": 16413.0}, {"date": "2025-05-14", "close": 30.0, "volume": 18632.0}, {"date": "2025-05-15", "close": 29.2, "volume": 18000.0}, {"date": "2025-05-16", "close": 29.4, "volume": 11622.0}, {"date": "2025-05-19", "close": 32.0, "volume": 14960.0}, {"date": "2025-05-20", "close": 35.6, "volume": 43842.0}, {"date": "2025-05-21", "close": 35.5, "volume": 19535.0}, {"date": "2025-05-22", "close": 34.1, "volume": 12848.0}, {"date": "2025-05-23", "close": 30.7, "volume": 1043325.0}, {"date": "2025-05-27", "close": 31.2, "volume": 113458.0}, {"date": "2025-05-28", "close": 31.7, "volume": 23429.0}, {"date": "2025-05-29", "close": 32.6, "volume": 21822.0}, {"date": "2025-05-30", "close": 34.4, "volume": 35117.0}, {"date": "2025-06-02", "close": 34.7, "volume": 40861.0}, {"date": "2025-06-03", "close": 34.1, "volume": 25410.0}, {"date": "2025-06-04", "close": 32.9, "volume": 13639.0}, {"date": "2025-06-05", "close": 33.4, "volume": 10703.0}, {"date": "2025-06-06", "close": 34.4, "volume": 8963.0}, {"date": "2025-06-09", "close": 34.8, "volume": 10937.0}, {"date": "2025-06-10", "close": 34.7, "volume": 7439.0}, {"date": "2025-06-11", "close": 34.9, "volume": 11383.0}, {"date": "2025-06-12", "close": 35.3, "volume": 11040.0}, {"date": "2025-06-13", "close": 31.2, "volume": 12568.0}, {"date": "2025-06-16", "close": 31.6, "volume": 13911.0}, {"date": "2025-06-17", "close": 31.2, "volume": 7760.0}, {"date": "2025-06-18", "close": 31.2, "volume": 7198.0}, {"date": "2025-06-20", "close": 30.6, "volume": 6323.0}, {"date": "2025-06-23", "close": 28.8, "volume": 27321.0}, {"date": "2025-06-24", "close": 29.7, "volume": 408042.0}, {"date": "2025-06-25", "close": 29.3, "volume": 19832.0}, {"date": "2025-06-26", "close": 31.1, "volume": 23988.0}, {"date": "2025-06-27", "close": 29.6, "volume": 9481.0}, {"date": "2025-06-30", "close": 29.4, "volume": 7027.0}, {"date": "2025-07-01", "close": 28.6, "volume": 9604.0}, {"date": "2025-07-02", "close": 29.3, "volume": 20474.0}, {"date": "2025-07-03", "close": 29.1, "volume": 6978.0}, {"date": "2025-07-07", "close": 28.9, "volume": 9221.0}, {"date": "2025-07-08", "close": 29.1, "volume": 385371.0}, {"date": "2025-07-09", "close": 21.1, "volume": 664607.0}, {"date": "2025-07-10", "close": 20.7, "volume": 208296.0}, {"date": "2025-07-11", "close": 20.2, "volume": 157395.0}, {"date": "2025-07-14", "close": 20.2, "volume": 39902.0}, {"date": "2025-07-15", "close": 7.72, "volume": 2376690.0}, {"date": "2025-07-16", "close": 8.221, "volume": 307265.0}, {"date": "2025-07-17", "close": 8.314, "volume": 116225.0}, {"date": "2025-07-18", "close": 7.983, "volume": 156398.0}, {"date": "2025-07-21", "close": 8.03, "volume": 66672.0}, {"date": "2025-07-22", "close": 8.05, "volume": 65502.0}, {"date": "2025-07-23", "close": 8.3, "volume": 82381.0}, {"date": "2025-07-24", "close": 8.09, "volume": 55025.0}, {"date": "2025-07-25", "close": 7.994, "volume": 38699.0}, {"date": "2025-07-28", "close": 8.069, "volume": 52506.0}, {"date": "2025-07-29", "close": 8.052, "volume": 55720.0}, {"date": "2025-07-30", "close": 8.03, "volume": 73257.0}, {"date": "2025-07-31", "close": 7.456, "volume": 168898.0}, {"date": "2025-08-01", "close": 7.55, "volume": 63314.0}, {"date": "2025-08-04", "close": 7.55, "volume": 17169.0}, {"date": "2025-08-05", "close": 7.778, "volume": 28584.0}, {"date": "2025-08-06", "close": 6.3, "volume": 324980.0}, {"date": "2025-08-07", "close": 6.835, "volume": 93943.0}, {"date": "2025-08-08", "close": 7.148, "volume": 58153.0}, {"date": "2025-08-11", "close": 6.892, "volume": 40909.0}, {"date": "2025-08-12", "close": 7.204, "volume": 47691.0}, {"date": "2025-08-13", "close": 7.248, "volume": 151392.0}, {"date": "2025-08-14", "close": 7.39, "volume": 33848.0}, {"date": "2025-08-15", "close": 7.4, "volume": 46256.0}, {"date": "2025-08-18", "close": 7.63, "volume": 62184.0}, {"date": "2025-08-19", "close": 7.196, "volume": 31737.0}, {"date": "2025-08-20", "close": 6.903, "volume": 44054.0}, {"date": "2025-08-21", "close": 6.549, "volume": 77850.0}, {"date": "2025-08-22", "close": 6.979, "volume": 80828.0}, {"date": "2025-08-25", "close": 7.49, "volume": 352856.0}, {"date": "2025-08-26", "close": 8.21, "volume": 302438.0}, {"date": "2025-08-27", "close": 7.6, "volume": 100666.0}, {"date": "2025-08-28", "close": 7.3, "volume": 39409.0}, {"date": "2025-08-29", "close": 7.77, "volume": 49534.0}, {"date": "2025-09-02", "close": 8.47, "volume": 132444.0}, {"date": "2025-09-03", "close": 8.25, "volume": 73035.0}, {"date": "2025-09-04", "close": 7.715, "volume": 55098.0}, {"date": "2025-09-05", "close": 7.87, "volume": 16187.0}, {"date": "2025-09-08", "close": 7.985, "volume": 23425.0}, {"date": "2025-09-09", "close": 7.97, "volume": 24026.0}, {"date": "2025-09-10", "close": 7.75, "volume": 42997.0}, {"date": "2025-09-11", "close": 8.13, "volume": 42633.0}, {"date": "2025-09-12", "close": 8.0, "volume": 36228.0}, {"date": "2025-09-15", "close": 8.09, "volume": 55328.0}, {"date": "2025-09-16", "close": 8.21, "volume": 34915.0}, {"date": "2025-09-17", "close": 8.64, "volume": 138805.0}, {"date": "2025-09-18", "close": 9.08, "volume": 83580.0}, {"date": "2025-09-19", "close": 9.15, "volume": 70621.0}, {"date": "2025-09-22", "close": 9.4, "volume": 88610.0}, {"date": "2025-09-23", "close": 9.4, "volume": 41299.0}, {"date": "2025-09-24", "close": 10.36, "volume": 125563.0}, {"date": "2025-09-25", "close": 10.71, "volume": 193110.0}, {"date": "2025-09-26", "close": 11.04, "volume": 105113.0}, {"date": "2025-09-29", "close": 10.83, "volume": 84026.0}, {"date": "2025-09-30", "close": 11.0, "volume": 25318.0}, {"date": "2025-10-01", "close": 12.57, "volume": 102093.0}, {"date": "2025-10-02", "close": 12.83, "volume": 71935.0}, {"date": "2025-10-03", "close": 13.08, "volume": 94086.0}, {"date": "2025-10-06", "close": 13.22, "volume": 97642.0}, {"date": "2025-10-07", "close": 12.625, "volume": 51762.0}, {"date": "2025-10-08", "close": 12.72, "volume": 28388.0}, {"date": "2025-10-09", "close": 12.64, "volume": 69589.0}, {"date": "2025-10-10", "close": 12.4, "volume": 62702.0}, {"date": "2025-10-13", "close": 11.285, "volume": 127919.0}, {"date": "2025-10-14", "close": 11.42, "volume": 57742.0}, {"date": "2025-10-15", "close": 11.72, "volume": 56537.0}, {"date": "2025-10-16", "close": 12.32, "volume": 54867.0}, {"date": "2025-10-17", "close": 11.85, "volume": 46808.0}, {"date": "2025-10-20", "close": 12.14, "volume": 47551.0}, {"date": "2025-10-21", "close": 12.77, "volume": 478714.0}, {"date": "2025-10-22", "close": 12.05, "volume": 166748.0}, {"date": "2025-10-23", "close": 13.14, "volume": 106364.0}, {"date": "2025-10-24", "close": 13.79, "volume": 82430.0}, {"date": "2025-10-27", "close": 13.42, "volume": 53252.0}, {"date": "2025-10-28", "close": 13.34, "volume": 36457.0}, {"date": "2025-10-29", "close": 12.44, "volume": 57206.0}, {"date": "2025-10-30", "close": 11.36, "volume": 58397.0}, {"date": "2025-10-31", "close": 11.0, "volume": 40332.0}, {"date": "2025-11-03", "close": 10.0, "volume": 71760.0}, {"date": "2025-11-04", "close": 10.08, "volume": 40206.0}, {"date": "2025-11-05", "close": 10.22, "volume": 17011.0}, {"date": "2025-11-06", "close": 9.83, "volume": 13578.0}, {"date": "2025-11-07", "close": 11.31, "volume": 74416.0}, {"date": "2025-11-10", "close": 11.11, "volume": 22246.0}, {"date": "2025-11-11", "close": 10.54, "volume": 33593.0}, {"date": "2025-11-12", "close": 10.11, "volume": 30005.0}, {"date": "2025-11-13", "close": 9.74, "volume": 58456.0}, {"date": "2025-11-14", "close": 9.165, "volume": 38884.0}, {"date": "2025-11-17", "close": 8.07, "volume": 60717.0}, {"date": "2025-11-18", "close": 7.69, "volume": 45256.0}, {"date": "2025-11-19", "close": 7.06, "volume": 47445.0}, {"date": "2025-11-20", "close": 7.02, "volume": 27338.0}, {"date": "2025-11-21", "close": 8.0, "volume": 38486.0}, {"date": "2025-11-24", "close": 8.5, "volume": 71798.0}, {"date": "2025-11-25", "close": 9.65, "volume": 60403.0}, {"date": "2025-11-26", "close": 10.29, "volume": 52545.0}, {"date": "2025-11-28", "close": 9.73, "volume": 55115.0}, {"date": "2025-12-01", "close": 9.64, "volume": 22034.0}, {"date": "2025-12-02", "close": 10.0, "volume": 14126.0}, {"date": "2025-12-03", "close": 12.64, "volume": 168823.0}, {"date": "2025-12-04", "close": 12.24, "volume": 54397.0}, {"date": "2025-12-05", "close": 11.39, "volume": 50595.0}, {"date": "2025-12-08", "close": 12.55, "volume": 51195.0}, {"date": "2025-12-09", "close": 12.28, "volume": 65651.0}, {"date": "2025-12-10", "close": 11.31, "volume": 97271.0}, {"date": "2025-12-11", "close": 10.31, "volume": 85024.0}, {"date": "2025-12-12", "close": 9.54, "volume": 54181.0}, {"date": "2025-12-15", "close": 8.975, "volume": 31646.0}, {"date": "2025-12-16", "close": 8.7, "volume": 31032.0}, {"date": "2025-12-17", "close": 8.73, "volume": 25202.0}, {"date": "2025-12-18", "close": 9.01, "volume": 14644.0}, {"date": "2025-12-19", "close": 8.95, "volume": 17966.0}, {"date": "2025-12-22", "close": 9.73, "volume": 21838.0}, {"date": "2025-12-23", "close": 7.55, "volume": 336262.0}, {"date": "2025-12-24", "close": 8.09, "volume": 78745.0}, {"date": "2025-12-26", "close": 7.74, "volume": 38590.0}, {"date": "2025-12-29", "close": 7.05, "volume": 120869.0}, {"date": "2025-12-30", "close": 7.59, "volume": 69337.0}, {"date": "2025-12-31", "close": 7.11, "volume": 78120.0}, {"date": "2026-01-02", "close": 7.17, "volume": 75996.0}, {"date": "2026-01-05", "close": 7.65, "volume": 121207.0}, {"date": "2026-01-06", "close": 7.17, "volume": 125209.0}, {"date": "2026-01-07", "close": 7.13, "volume": 66694.0}, {"date": "2026-01-08", "close": 7.28, "volume": 105638.0}, {"date": "2026-01-09", "close": 7.25, "volume": 47319.0}, {"date": "2026-01-12", "close": 7.64, "volume": 73492.0}, {"date": "2026-01-13", "close": 10.92, "volume": 7417629.0}, {"date": "2026-01-14", "close": 4.86, "volume": 5469384.0}, {"date": "2026-01-15", "close": 4.49, "volume": 1194062.0}, {"date": "2026-01-16", "close": 4.29, "volume": 755607.0}, {"date": "2026-01-20", "close": 4.37, "volume": 636836.0}, {"date": "2026-01-21", "close": 4.21, "volume": 399936.0}, {"date": "2026-01-22", "close": 4.41, "volume": 391614.0}, {"date": "2026-01-23", "close": 4.35, "volume": 192249.0}, {"date": "2026-01-26", "close": 4.63, "volume": 433663.0}, {"date": "2026-01-27", "close": 4.89, "volume": 2569358.0}, {"date": "2026-01-28", "close": 4.68, "volume": 826745.0}, {"date": "2026-01-29", "close": 4.31, "volume": 369376.0}, {"date": "2026-01-30", "close": 4.3, "volume": 246127.0}, {"date": "2026-02-02", "close": 4.47, "volume": 181307.0}, {"date": "2026-02-03", "close": 4.33, "volume": 178588.0}, {"date": "2026-02-04", "close": 4.22, "volume": 182463.0}, {"date": "2026-02-05", "close": 4.17, "volume": 232450.0}, {"date": "2026-02-06", "close": 4.18, "volume": 195878.0}, {"date": "2026-02-09", "close": 4.26, "volume": 222933.0}, {"date": "2026-02-10", "close": 4.24, "volume": 140847.0}, {"date": "2026-02-11", "close": 4.21, "volume": 274649.0}, {"date": "2026-02-12", "close": 4.095, "volume": 159877.0}, {"date": "2026-02-13", "close": 4.07, "volume": 175435.0}, {"date": "2026-02-17", "close": 3.97, "volume": 332983.0}, {"date": "2026-02-18", "close": 3.99, "volume": 146539.0}, {"date": "2026-02-19", "close": 4.13, "volume": 122179.0}, {"date": "2026-02-20", "close": 3.92, "volume": 146186.0}, {"date": "2026-02-23", "close": 3.76, "volume": 182100.0}, {"date": "2026-02-24", "close": 3.67, "volume": 151207.0}, {"date": "2026-02-25", "close": 3.9, "volume": 221250.0}, {"date": "2026-02-26", "close": 4.0, "volume": 156330.0}, {"date": "2026-02-27", "close": 3.82, "volume": 178689.0}, {"date": "2026-03-02", "close": 4.02, "volume": 311282.0}, {"date": "2026-03-03", "close": 4.02, "volume": 257597.0}, {"date": "2026-03-04", "close": 4.07, "volume": 244992.0}, {"date": "2026-03-05", "close": 4.01, "volume": 62711.0}, {"date": "2026-03-06", "close": 3.86, "volume": 188426.0}, {"date": "2026-03-09", "close": 3.76, "volume": 375130.0}, {"date": "2026-03-10", "close": 3.81, "volume": 174800.0}, {"date": "2026-03-11", "close": 4.34, "volume": 612027.0}, {"date": "2026-03-12", "close": 4.3, "volume": 172056.0}, {"date": "2026-03-13", "close": 4.22, "volume": 360610.0}, {"date": "2026-03-16", "close": 4.35, "volume": 128934.0}, {"date": "2026-03-17", "close": 4.55, "volume": 456769.0}, {"date": "2026-03-18", "close": 4.31, "volume": 292371.0}, {"date": "2026-03-19", "close": 4.52, "volume": 220925.0}, {"date": "2026-03-20", "close": 4.18, "volume": 191116.0}, {"date": "2026-03-23", "close": 4.25, "volume": 173983.0}, {"date": "2026-03-24", "close": 4.1, "volume": 103726.0}, {"date": "2026-03-25", "close": 4.05, "volume": 183533.0}, {"date": "2026-03-26", "close": 3.89, "volume": 138774.0}, {"date": "2026-03-27", "close": 3.75, "volume": 312490.0}, {"date": "2026-03-30", "close": 4.13, "volume": 147876.0}, {"date": "2026-03-31", "close": 4.19, "volume": 127868.0}, {"date": "2026-04-01", "close": 4.14, "volume": 87121.0}, {"date": "2026-04-02", "close": 4.1, "volume": 112130.0}, {"date": "2026-04-06", "close": 4.32, "volume": 93941.0}, {"date": "2026-04-07", "close": 4.43, "volume": 131897.0}, {"date": "2026-04-08", "close": 4.43, "volume": 93549.0}, {"date": "2026-04-09", "close": 4.54, "volume": 204705.0}, {"date": "2026-04-10", "close": 4.28, "volume": 139259.0}, {"date": "2026-04-13", "close": 4.38, "volume": 82183.0}, {"date": "2026-04-14", "close": 4.54, "volume": 146365.0}, {"date": "2026-04-15", "close": 4.62, "volume": 129166.0}, {"date": "2026-04-16", "close": 4.32, "volume": 201678.0}, {"date": "2026-04-17", "close": 4.43, "volume": 118403.0}, {"date": "2026-04-20", "close": 4.02, "volume": 399753.0}, {"date": "2026-04-21", "close": 3.99, "volume": 288659.0}, {"date": "2026-04-22", "close": 3.91, "volume": 183728.0}, {"date": "2026-04-23", "close": 3.73, "volume": 278324.0}, {"date": "2026-04-24", "close": 3.88, "volume": 188831.0}, {"date": "2026-04-27", "close": 4.03, "volume": 117677.0}, {"date": "2026-04-28", "close": 4.06, "volume": 115072.0}, {"date": "2026-04-29", "close": 4.02, "volume": 55966.0}, {"date": "2026-04-30", "close": 4.18, "volume": 97677.0}, {"date": "2026-05-01", "close": 4.18, "volume": 102551.0}, {"date": "2026-05-04", "close": 4.09, "volume": 77305.0}, {"date": "2026-05-05", "close": 4.07, "volume": 55326.0}, {"date": "2026-05-06", "close": 4.15, "volume": 204459.0}, {"date": "2026-05-07", "close": 4.1, "volume": 98315.0}, {"date": "2026-05-08", "close": 4.19, "volume": 79087.0}, {"date": "2026-05-11", "close": 4.16, "volume": 96077.0}, {"date": "2026-05-12", "close": 4.08, "volume": 85412.0}, {"date": "2026-05-13", "close": 4.18, "volume": 87539.0}, {"date": "2026-05-14", "close": 4.05, "volume": 285197.0}, {"date": "2026-05-15", "close": 3.02, "volume": 1666709.0}, {"date": "2026-05-18", "close": 3.35, "volume": 366744.0}, {"date": "2026-05-19", "close": 3.51, "volume": 184987.0}, {"date": "2026-05-20", "close": 3.88, "volume": 472462.0}, {"date": "2026-05-21", "close": 3.72, "volume": 197114.0}, {"date": "2026-05-22", "close": 3.49, "volume": 491982.0}, {"date": "2026-05-26", "close": 3.42, "volume": 188417.0}, {"date": "2026-05-27", "close": 3.63, "volume": 216087.0}, {"date": "2026-05-28", "close": 3.58, "volume": 202085.0}, {"date": "2026-05-29", "close": 3.64, "volume": 145656.0}, {"date": "2026-06-01", "close": 3.31, "volume": 745237.0}, {"date": "2026-06-02", "close": 3.27, "volume": 211827.0}, {"date": "2026-06-03", "close": 3.31, "volume": 143003.0}, {"date": "2026-06-04", "close": 3.26, "volume": 102529.0}, {"date": "2026-06-05", "close": 3.08, "volume": 178308.0}, {"date": "2026-06-08", "close": 3.09, "volume": 91644.0}, {"date": "2026-06-09", "close": 3.07, "volume": 301804.0}, {"date": "2026-06-10", "close": 2.88, "volume": 262201.0}, {"date": "2026-06-11", "close": 2.74, "volume": 422224.0}, {"date": "2026-06-12", "close": 2.77, "volume": 192403.0}, {"date": "2026-06-15", "close": 2.74, "volume": 135413.0}, {"date": "2026-06-16", "close": 2.83, "volume": 102580.0}, {"date": "2026-06-17", "close": 2.8, "volume": 66937.0}, {"date": "2026-06-18", "close": 2.9, "volume": 54650.0}, {"date": "2026-06-22", "close": 3.01, "volume": 72589.0}, {"date": "2026-06-23", "close": 2.99, "volume": 123348.0}, {"date": "2026-06-24", "close": 3.03, "volume": 70772.0}, {"date": "2026-06-25", "close": 2.97, "volume": 135129.0}, {"date": "2026-06-26", "close": 3.06, "volume": 96409.0}, {"date": "2026-06-29", "close": 3.1, "volume": 121701.0}, {"date": "2026-06-30", "close": 3.24, "volume": 138495.0}, {"date": "2026-07-01", "close": 3.47, "volume": 176651.0}, {"date": "2026-07-02", "close": 3.26, "volume": 217589.0}, {"date": "2026-07-06", "close": 3.5, "volume": 359152.0}, {"date": "2026-07-07", "close": 3.49, "volume": 330938.0}, {"date": "2026-07-08", "close": 3.7, "volume": 342200.0}, {"date": "2026-07-09", "close": 3.64, "volume": 158026.0}, {"date": "2026-07-10", "close": 3.94, "volume": 313790.0}, {"date": "2026-07-13", "close": 3.75, "volume": 218224.0}, {"date": "2026-07-14", "close": 3.7, "volume": 193106.0}, {"date": "2026-07-15", "close": 3.94, "volume": 131380.0}, {"date": "2026-07-16", "close": 3.85, "volume": 164779.0}, {"date": "2026-07-17", "close": 3.73, "volume": 87912.0}, {"date": "2026-07-20", "close": 3.645, "volume": 97197.0}, {"date": "2026-07-21", "close": 3.75, "volume": 40324.0}, {"date": "2026-07-22", "close": 3.6, "volume": 60998.0}, {"date": "2026-07-23", "close": 3.72, "volume": 36937.0}, {"date": "2026-07-24", "close": 3.58, "volume": 63940.0}, {"date": "2026-07-27", "close": 3.55, "volume": 46303.0}, {"date": "2026-07-28", "close": 3.47, "volume": 51059.0}, {"date": "2026-07-29", "close": 3.4, "volume": 46279.0}, {"date": "2026-07-30", "close": 3.63, "volume": 72192.0}, {"date": "2026-07-31", "close": 3.44, "volume": 61671.0}, {"date": "2026-08-03", "close": 3.36, "volume": 144561.0}, {"date": "2026-08-04", "close": 3.37, "volume": 144602.0}, {"date": "2026-08-05", "close": 3.5, "volume": 216198.0}, {"date": "2026-08-06", "close": 3.45, "volume": 209417.0}, {"date": "2026-08-07", "close": 3.64, "volume": 153582.0}, {"date": "2026-08-10", "close": 3.39, "volume": 90078.0}, {"date": "2026-08-11", "close": 3.45, "volume": 62556.0}, {"date": "2026-08-12", "close": 3.41, "volume": 59436.0}, {"date": "2026-08-13", "close": 3.44, "volume": 81932.0}, {"date": "2026-08-14", "close": 3.44, "volume": 40500.0}, {"date": "2026-08-17", "close": 3.39, "volume": 59172.0}, {"date": "2026-08-18", "close": 3.53, "volume": 70737.0}, {"date": "2026-08-19", "close": 3.96, "volume": 319878.0}, {"date": "2026-08-20", "close": 3.93, "volume": 255842.0}, {"date": "2026-08-21", "close": 4.07, "volume": 150438.0}, {"date": "2026-08-24", "close": 3.46, "volume": 8717166.0}, {"date": "2026-08-25", "close": 3.77, "volume": 671139.0}, {"date": "2026-08-26", "close": 4.03, "volume": 281152.0}, {"date": "2026-08-27", "close": 3.71, "volume": 395216.0}, {"date": "2026-08-28", "close": 3.73, "volume": 234936.0}, {"date": "2026-08-31", "close": 3.59, "volume": 260694.0}, {"date": "2026-09-01", "close": 3.63, "volume": 109454.0}, {"date": "2026-09-02", "close": 3.57, "volume": 95405.0}, {"date": "2026-09-03", "close": 3.53, "volume": 67754.0}, {"date": "2026-09-04", "close": 3.57, "volume": 108259.0}, {"date": "2026-09-08", "close": 3.575, "volume": 145170.0}, {"date": "2026-09-09", "close": 3.63, "volume": 126307.0}, {"date": "2026-09-10", "close": 3.6, "volume": 39413.0}, {"date": "2026-09-11", "close": 3.63, "volume": 74714.0}, {"date": "2026-09-14", "close": 3.56, "volume": 96217.0}, {"date": "2026-09-15", "close": 3.58, "volume": 68786.0}, {"date": "2026-09-16", "close": 3.56, "volume": 66370.0}, {"date": "2026-09-17", "close": 4.22, "volume": 506142.0}, {"date": "2026-09-18", "close": 4.21, "volume": 270049.0}], "refreshing": true}