{"ticker": "BTF", "overview": {"name": "CoinShares Bitcoin and Ether ETF", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "BTF", "has_prices": true, "as_of": "2026-08-07", "last": 17.3388, "prev_close": 17.56, "change": -0.22119999999999962, "change_pct": -0.012596810933940755, "session_volume": 6359.0, "vwap_5": 17.46296343299098, "vwap_20": 17.518794744686218, "vwap_60": 17.824231943683557, "vwap_250": 38.676579737280655, "high_52w": 77.2275, "low_52w": 15.2434, "avg_volume_20": 4361.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-603dd7a0d19c4033a59f1b7d38753668-1", "src": "CONGRESS", "ticker": "BTF", "cik": "", "company": "CoinShares Bitcoin and Ether ETF", "company_raw": "Boulder Total Return Fund, Inc. (NYSE)", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper trims BTF ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/603dd7a0-d19c-4033-a59f-1b7d38753668/", "trade_date": "2014-11-26", "timestamp": "2014-11-26", "mins": 6277901}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2014-11-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/603dd7a0-d19c-4033-a59f-1b7d38753668/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2014-11-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/603dd7a0-d19c-4033-a59f-1b7d38753668/"}}], "activity": [], "announcements": [], "performance": {"ticker": "BTF", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-10-22", "close": 121.5, "volume": 638453.0}, {"date": "2021-10-25", "close": 124.75, "volume": 253434.0}, {"date": "2021-10-26", "close": 123.2, "volume": 255366.0}, {"date": "2021-10-27", "close": 117.2, "volume": 101833.0}, {"date": "2021-10-28", "close": 121.95, "volume": 85408.0}, {"date": "2021-10-29", "close": 124.35, "volume": 54495.0}, {"date": "2021-11-01", "close": 121.65, "volume": 58595.0}, {"date": "2021-11-02", "close": 126.25, "volume": 92128.0}, {"date": "2021-11-03", "close": 124.35, "volume": 63915.0}, {"date": "2021-11-04", "close": 121.15, "volume": 78277.0}, {"date": "2021-11-05", "close": 121.05, "volume": 55471.0}, {"date": "2021-11-08", "close": 131.1, "volume": 90799.0}, {"date": "2021-11-09", "close": 133.35, "volume": 93737.0}, {"date": "2021-11-10", "close": 130.3, "volume": 153180.0}, {"date": "2021-11-11", "close": 128.3, "volume": 80075.0}, {"date": "2021-11-12", "close": 126.7, "volume": 173449.0}, {"date": "2021-11-15", "close": 126.0, "volume": 145851.0}, {"date": "2021-11-16", "close": 117.65, "volume": 127394.0}, {"date": "2021-11-17", "close": 119.25, "volume": 85736.0}, {"date": "2021-11-18", "close": 114.35, "volume": 137816.0}, {"date": "2021-11-19", "close": 114.0, "volume": 67539.0}, {"date": "2021-11-22", "close": 110.0, "volume": 62821.0}, {"date": "2021-11-23", "close": 114.1, "volume": 41961.0}, {"date": "2021-11-24", "close": 113.0, "volume": 49990.0}, {"date": "2021-11-26", "close": 106.45, "volume": 44869.0}, {"date": "2021-11-29", "close": 114.25, "volume": 66737.0}, {"date": "2021-11-30", "close": 112.75, "volume": 84308.0}, {"date": "2021-12-01", "close": 111.45, "volume": 102065.0}, {"date": "2021-12-02", "close": 111.7, "volume": 62907.0}, {"date": "2021-12-03", "close": 104.5, "volume": 170615.0}, {"date": "2021-12-06", "close": 95.6, "volume": 142740.0}, {"date": "2021-12-07", "close": 98.9, "volume": 42196.0}, {"date": "2021-12-08", "close": 99.35, "volume": 79594.0}, {"date": "2021-12-09", "close": 93.1455, "volume": 104789.0}, {"date": "2021-12-10", "close": 94.85, "volume": 98541.0}, {"date": "2021-12-13", "close": 91.2, "volume": 170577.0}, {"date": "2021-12-14", "close": 93.5, "volume": 220969.0}, {"date": "2021-12-15", "close": 96.35, "volume": 157265.0}, {"date": "2021-12-16", "close": 93.65, "volume": 87738.0}, {"date": "2021-12-17", "close": 90.2, "volume": 35958.0}, {"date": "2021-12-20", "close": 91.95, "volume": 89039.0}, {"date": "2021-12-21", "close": 95.0, "volume": 77053.0}, {"date": "2021-12-22", "close": 95.9, "volume": 104859.0}, {"date": "2021-12-23", "close": 99.7, "volume": 167137.0}, {"date": "2021-12-27", "close": 100.05, "volume": 76984.0}, {"date": "2021-12-28", "close": 93.35, "volume": 74060.0}, {"date": "2021-12-29", "close": 92.4, "volume": 54390.0}, {"date": "2021-12-30", "close": 92.15, "volume": 95457.0}, {"date": "2021-12-31", "close": 89.45, "volume": 93164.0}, {"date": "2022-01-03", "close": 89.5, "volume": 84675.0}, {"date": "2022-01-04", "close": 90.3, "volume": 180715.0}, {"date": "2022-01-05", "close": 85.35, "volume": 271525.0}, {"date": "2022-01-06", "close": 84.3, "volume": 263495.0}, {"date": "2022-01-07", "close": 81.6, "volume": 314212.0}, {"date": "2022-01-10", "close": 81.25, "volume": 277338.0}, {"date": "2022-01-11", "close": 83.55, "volume": 235876.0}, {"date": "2022-01-12", "close": 85.4, "volume": 84208.0}, {"date": "2022-01-13", "close": 83.25, "volume": 76315.0}, {"date": "2022-01-14", "close": 84.05, "volume": 190211.0}, {"date": "2022-01-18", "close": 81.25, "volume": 86535.0}, {"date": "2022-01-19", "close": 81.0, "volume": 144831.0}, {"date": "2022-01-20", "close": 83.15, "volume": 210630.0}, {"date": "2022-01-21", "close": 74.55, "volume": 412068.0}, {"date": "2022-01-24", "close": 72.45, "volume": 483667.0}, {"date": "2022-01-25", "close": 71.9, "volume": 404524.0}, {"date": "2022-01-26", "close": 72.1, "volume": 162745.0}, {"date": "2022-01-27", "close": 69.25, "volume": 78359.0}, {"date": "2022-01-28", "close": 73.55, "volume": 113672.0}, {"date": "2022-01-31", "close": 74.95, "volume": 45768.0}, {"date": "2022-02-01", "close": 75.05, "volume": 70755.0}, {"date": "2022-02-02", "close": 73.15, "volume": 77571.0}, {"date": "2022-02-03", "close": 70.6, "volume": 176064.0}, {"date": "2022-02-04", "close": 79.15, "volume": 409490.0}, {"date": "2022-02-07", "close": 86.1, "volume": 211361.0}, {"date": "2022-02-08", "close": 86.35, "volume": 129155.0}, {"date": "2022-02-09", "close": 87.4, "volume": 179353.0}, {"date": "2022-02-10", "close": 86.05, "volume": 488835.0}, {"date": "2022-02-11", "close": 82.65, "volume": 499676.0}, {"date": "2022-02-14", "close": 82.2, "volume": 283156.0}, {"date": "2022-02-15", "close": 86.05, "volume": 144890.0}, {"date": "2022-02-16", "close": 86.05, "volume": 163031.0}, {"date": "2022-02-17", "close": 79.65, "volume": 82218.0}, {"date": "2022-02-18", "close": 77.85, "volume": 106194.0}, {"date": "2022-02-22", "close": 73.8, "volume": 90000.0}, {"date": "2022-02-23", "close": 73.3, "volume": 46153.0}, {"date": "2022-02-24", "close": 74.65, "volume": 82071.0}, {"date": "2022-02-25", "close": 76.05, "volume": 127550.0}, {"date": "2022-02-28", "close": 81.7, "volume": 176021.0}, {"date": "2022-03-01", "close": 86.0, "volume": 205133.0}, {"date": "2022-03-02", "close": 85.5, "volume": 205366.0}, {"date": "2022-03-03", "close": 81.9, "volume": 192551.0}, {"date": "2022-03-04", "close": 76.85, "volume": 142726.0}, {"date": "2022-03-07", "close": 73.0, "volume": 119644.0}, {"date": "2022-03-08", "close": 74.85, "volume": 110070.0}, {"date": "2022-03-09", "close": 81.6, "volume": 77884.0}, {"date": "2022-03-10", "close": 77.05, "volume": 39805.0}, {"date": "2022-03-11", "close": 74.5, "volume": 50562.0}, {"date": "2022-03-14", "close": 75.4835, "volume": 32758.0}, {"date": "2022-03-15", "close": 77.35, "volume": 33165.0}, {"date": "2022-03-16", "close": 79.7, "volume": 105621.0}, {"date": "2022-03-17", "close": 79.55, "volume": 39182.0}, {"date": "2022-03-18", "close": 81.85, "volume": 41786.0}, {"date": "2022-03-21", "close": 80.1, "volume": 31632.0}, {"date": "2022-03-22", "close": 82.4, "volume": 29511.0}, {"date": "2022-03-23", "close": 82.1, "volume": 25054.0}, {"date": "2022-03-24", "close": 85.55, "volume": 27464.0}, {"date": "2022-03-25", "close": 86.55, "volume": 21417.0}, {"date": "2022-03-28", "close": 93.5, "volume": 41979.0}, {"date": "2022-03-29", "close": 92.85, "volume": 25699.0}, {"date": "2022-03-30", "close": 91.5, "volume": 15412.0}, {"date": "2022-03-31", "close": 88.5, "volume": 28265.0}, {"date": "2022-04-01", "close": 90.15, "volume": 22112.0}, {"date": "2022-04-04", "close": 89.25, "volume": 14109.0}, {"date": "2022-04-05", "close": 89.35, "volume": 20226.0}, {"date": "2022-04-06", "close": 84.85, "volume": 28059.0}, {"date": "2022-04-07", "close": 84.1, "volume": 12447.0}, {"date": "2022-04-08", "close": 82.85, "volume": 15663.0}, {"date": "2022-04-11", "close": 77.45, "volume": 21897.0}, {"date": "2022-04-12", "close": 76.0, "volume": 16028.0}, {"date": "2022-04-13", "close": 79.65, "volume": 23547.0}, {"date": "2022-04-14", "close": 77.15, "volume": 18514.0}, {"date": "2022-04-18", "close": 78.8, "volume": 23327.0}, {"date": "2022-04-19", "close": 80.35, "volume": 16228.0}, {"date": "2022-04-20", "close": 79.95, "volume": 28745.0}, {"date": "2022-04-21", "close": 79.9, "volume": 39926.0}, {"date": "2022-04-22", "close": 76.442, "volume": 21483.0}, {"date": "2022-04-25", "close": 77.925, "volume": 26915.0}, {"date": "2022-04-26", "close": 74.0, "volume": 49291.0}, {"date": "2022-04-27", "close": 75.2, "volume": 15565.0}, {"date": "2022-04-28", "close": 77.35, "volume": 35766.0}, {"date": "2022-04-29", "close": 74.0, "volume": 24278.0}, {"date": "2022-05-02", "close": 74.45, "volume": 48152.0}, {"date": "2022-05-03", "close": 72.7, "volume": 25531.0}, {"date": "2022-05-04", "close": 77.1, "volume": 50666.0}, {"date": "2022-05-05", "close": 70.05, "volume": 76890.0}, {"date": "2022-05-06", "close": 69.45, "volume": 22804.0}, {"date": "2022-05-09", "close": 59.65, "volume": 88455.0}, {"date": "2022-05-10", "close": 60.5, "volume": 39588.0}, {"date": "2022-05-11", "close": 56.5, "volume": 220275.0}, {"date": "2022-05-12", "close": 55.2, "volume": 230808.0}, {"date": "2022-05-13", "close": 58.05, "volume": 38059.0}, {"date": "2022-05-16", "close": 56.95, "volume": 14761.0}, {"date": "2022-05-17", "close": 58.05, "volume": 52584.0}, {"date": "2022-05-18", "close": 56.4, "volume": 30553.0}, {"date": "2022-05-19", "close": 57.85, "volume": 47366.0}, {"date": "2022-05-20", "close": 56.55, "volume": 40626.0}, {"date": "2022-05-23", "close": 56.1, "volume": 14343.0}, {"date": "2022-05-24", "close": 56.75, "volume": 136434.0}, {"date": "2022-05-25", "close": 57.1, "volume": 22441.0}, {"date": "2022-05-26", "close": 56.7, "volume": 19780.0}, {"date": "2022-05-27", "close": 55.6, "volume": 32770.0}, {"date": "2022-05-31", "close": 61.1, "volume": 53636.0}, {"date": "2022-06-01", "close": 58.0, "volume": 42698.0}, {"date": "2022-06-02", "close": 58.5, "volume": 47608.0}, {"date": "2022-06-03", "close": 57.0, "volume": 22022.0}, {"date": "2022-06-06", "close": 60.75, "volume": 22045.0}, {"date": "2022-06-07", "close": 60.05, "volume": 26538.0}, {"date": "2022-06-08", "close": 58.1, "volume": 24529.0}, {"date": "2022-06-09", "close": 57.85, "volume": 13319.0}, {"date": "2022-06-10", "close": 55.85, "volume": 17538.0}, {"date": "2022-06-13", "close": 44.6, "volume": 100231.0}, {"date": "2022-06-14", "close": 42.7155, "volume": 27945.0}, {"date": "2022-06-15", "close": 41.6, "volume": 131925.0}, {"date": "2022-06-16", "close": 40.15, "volume": 89289.0}, {"date": "2022-06-17", "close": 39.461, "volume": 27758.0}, {"date": "2022-06-21", "close": 40.25, "volume": 89692.0}, {"date": "2022-06-22", "close": 38.75, "volume": 139461.0}, {"date": "2022-06-23", "close": 40.25, "volume": 24594.0}, {"date": "2022-06-24", "close": 40.95, "volume": 60699.0}, {"date": "2022-06-27", "close": 40.15, "volume": 74253.0}, {"date": "2022-06-28", "close": 38.85, "volume": 53270.0}, {"date": "2022-06-29", "close": 38.8625, "volume": 57157.0}, {"date": "2022-06-30", "close": 36.2, "volume": 71327.0}, {"date": "2022-07-01", "close": 37.2, "volume": 62887.0}, {"date": "2022-07-05", "close": 39.35, "volume": 47501.0}, {"date": "2022-07-06", "close": 39.05, "volume": 41671.0}, {"date": "2022-07-07", "close": 42.0315, "volume": 57407.0}, {"date": "2022-07-08", "close": 41.95, "volume": 39616.0}, {"date": "2022-07-11", "close": 39.4, "volume": 38119.0}, {"date": "2022-07-12", "close": 37.2, "volume": 38959.0}, {"date": "2022-07-13", "close": 37.8, "volume": 160864.0}, {"date": "2022-07-14", "close": 39.75, "volume": 50358.0}, {"date": "2022-07-15", "close": 40.75, "volume": 66280.0}, {"date": "2022-07-18", "close": 41.6, "volume": 114884.0}, {"date": "2022-07-19", "close": 45.1, "volume": 128479.0}, {"date": "2022-07-20", "close": 45.65, "volume": 105517.0}, {"date": "2022-07-21", "close": 44.7, "volume": 133832.0}, {"date": "2022-07-22", "close": 43.55, "volume": 41311.0}, {"date": "2022-07-25", "close": 42.15, "volume": 64263.0}, {"date": "2022-07-26", "close": 40.2, "volume": 57147.0}, {"date": "2022-07-27", "close": 43.9, "volume": 68389.0}, {"date": "2022-07-28", "close": 45.9, "volume": 39178.0}, {"date": "2022-07-29", "close": 46.05, "volume": 92917.0}, {"date": "2022-08-01", "close": 44.15, "volume": 78079.0}, {"date": "2022-08-02", "close": 44.15, "volume": 52004.0}, {"date": "2022-08-03", "close": 45.2, "volume": 22025.0}, {"date": "2022-08-04", "close": 43.1, "volume": 30933.0}, {"date": "2022-08-05", "close": 44.05, "volume": 25540.0}, {"date": "2022-08-08", "close": 46.0, "volume": 62628.0}, {"date": "2022-08-09", "close": 44.2, "volume": 59476.0}, {"date": "2022-08-10", "close": 45.4, "volume": 25261.0}, {"date": "2022-08-11", "close": 46.6, "volume": 20374.0}, {"date": "2022-08-12", "close": 46.5, "volume": 22029.0}, {"date": "2022-08-15", "close": 46.1, "volume": 22386.0}, {"date": "2022-08-16", "close": 46.0, "volume": 26568.0}, {"date": "2022-08-17", "close": 44.6, "volume": 44092.0}, {"date": "2022-08-18", "close": 44.8, "volume": 30216.0}, {"date": "2022-08-19", "close": 40.75, "volume": 61461.0}, {"date": "2022-08-22", "close": 40.25, "volume": 39718.0}, {"date": "2022-08-23", "close": 41.25, "volume": 89929.0}, {"date": "2022-08-24", "close": 41.65, "volume": 52802.0}, {"date": "2022-08-25", "close": 41.4, "volume": 44563.0}, {"date": "2022-08-26", "close": 39.2, "volume": 148828.0}, {"date": "2022-08-29", "close": 38.45, "volume": 45591.0}, {"date": "2022-08-30", "close": 38.0, "volume": 45864.0}, {"date": "2022-08-31", "close": 38.5555, "volume": 40859.0}, {"date": "2022-09-01", "close": 37.85, "volume": 72002.0}, {"date": "2022-09-02", "close": 38.0195, "volume": 74261.0}, {"date": "2022-09-06", "close": 35.85, "volume": 63555.0}, {"date": "2022-09-07", "close": 36.4, "volume": 60565.0}, {"date": "2022-09-08", "close": 37.05, "volume": 33949.0}, {"date": "2022-09-09", "close": 41.05, "volume": 46149.0}, {"date": "2022-09-12", "close": 43.2, "volume": 32868.0}, {"date": "2022-09-13", "close": 39.0, "volume": 93247.0}, {"date": "2022-09-14", "close": 38.3, "volume": 45314.0}, {"date": "2022-09-15", "close": 37.95, "volume": 32803.0}, {"date": "2022-09-16", "close": 37.65, "volume": 42956.0}, {"date": "2022-09-19", "close": 37.45, "volume": 20149.0}, {"date": "2022-09-20", "close": 36.45, "volume": 15882.0}, {"date": "2022-09-21", "close": 36.5435, "volume": 86343.0}, {"date": "2022-09-22", "close": 37.05, "volume": 69013.0}, {"date": "2022-09-23", "close": 36.05, "volume": 17575.0}, {"date": "2022-09-26", "close": 36.8745, "volume": 12706.0}, {"date": "2022-09-27", "close": 36.637, "volume": 80552.0}, {"date": "2022-09-28", "close": 37.621, "volume": 5472.0}, {"date": "2022-09-29", "close": 37.3635, "volume": 122386.0}, {"date": "2022-09-30", "close": 37.45, "volume": 27042.0}, {"date": "2022-10-03", "close": 37.6, "volume": 58868.0}, {"date": "2022-10-04", "close": 39.1, "volume": 34218.0}, {"date": "2022-10-05", "close": 38.85, "volume": 58961.0}, {"date": "2022-10-06", "close": 38.55, "volume": 33133.0}, {"date": "2022-10-07", "close": 37.35, "volume": 67363.0}, {"date": "2022-10-10", "close": 36.8, "volume": 15163.0}, {"date": "2022-10-11", "close": 36.433, "volume": 23674.0}, {"date": "2022-10-12", "close": 36.8, "volume": 42157.0}, {"date": "2022-10-13", "close": 37.3, "volume": 110011.0}, {"date": "2022-10-14", "close": 36.8495, "volume": 104012.0}, {"date": "2022-10-17", "close": 37.6, "volume": 22920.0}, {"date": "2022-10-18", "close": 36.95, "volume": 16959.0}, {"date": "2022-10-19", "close": 37.0, "volume": 13106.0}, {"date": "2022-10-20", "close": 36.675, "volume": 13216.0}, {"date": "2022-10-21", "close": 36.975, "volume": 69619.0}, {"date": "2022-10-24", "close": 37.275, "volume": 15632.0}, {"date": "2022-10-25", "close": 39.1, "volume": 56533.0}, {"date": "2022-10-26", "close": 40.075, "volume": 26616.0}, {"date": "2022-10-27", "close": 39.85, "volume": 15621.0}, {"date": "2022-10-28", "close": 39.75, "volume": 30015.0}, {"date": "2022-10-31", "close": 39.2, "volume": 40778.0}, {"date": "2022-11-01", "close": 39.4, "volume": 9515.0}, {"date": "2022-11-02", "close": 38.95, "volume": 111821.0}, {"date": "2022-11-03", "close": 39.05, "volume": 11109.0}, {"date": "2022-11-04", "close": 40.8, "volume": 14799.0}, {"date": "2022-11-07", "close": 40.1, "volume": 44280.0}, {"date": "2022-11-08", "close": 34.7, "volume": 375485.0}, {"date": "2022-11-09", "close": 30.0, "volume": 355418.0}, {"date": "2022-11-10", "close": 34.1, "volume": 425093.0}, {"date": "2022-11-11", "close": 30.65, "volume": 112963.0}, {"date": "2022-11-14", "close": 30.75, "volume": 61634.0}, {"date": "2022-11-15", "close": 32.1, "volume": 69491.0}, {"date": "2022-11-16", "close": 31.35, "volume": 71706.0}, {"date": "2022-11-17", "close": 31.8, "volume": 48919.0}, {"date": "2022-11-18", "close": 31.825, "volume": 29556.0}, {"date": "2022-11-21", "close": 30.1, "volume": 84685.0}, {"date": "2022-11-22", "close": 30.9, "volume": 20294.0}, {"date": "2022-11-23", "close": 32.05, "volume": 20294.0}, {"date": "2022-11-25", "close": 32.15, "volume": 8451.0}, {"date": "2022-11-28", "close": 31.45, "volume": 15108.0}, {"date": "2022-11-29", "close": 32.1, "volume": 23118.0}, {"date": "2022-11-30", "close": 33.65, "volume": 61145.0}, {"date": "2022-12-01", "close": 33.1, "volume": 14378.0}, {"date": "2022-12-02", "close": 33.45, "volume": 10199.0}, {"date": "2022-12-05", "close": 33.175, "volume": 20679.0}, {"date": "2022-12-06", "close": 33.35, "volume": 10463.0}, {"date": "2022-12-07", "close": 32.95, "volume": 14841.0}, {"date": "2022-12-08", "close": 33.85, "volume": 10598.0}, {"date": "2022-12-09", "close": 33.6, "volume": 16919.0}, {"date": "2022-12-12", "close": 33.75, "volume": 8236.0}, {"date": "2022-12-13", "close": 35.005, "volume": 20458.0}, {"date": "2022-12-14", "close": 35.1, "volume": 38351.0}, {"date": "2022-12-15", "close": 34.3085, "volume": 11556.0}, {"date": "2022-12-16", "close": 33.05, "volume": 9740.0}, {"date": "2022-12-19", "close": 32.45, "volume": 29513.0}, {"date": "2022-12-20", "close": 33.2, "volume": 10675.0}, {"date": "2022-12-21", "close": 33.0, "volume": 17273.0}, {"date": "2022-12-22", "close": 33.0, "volume": 11025.0}, {"date": "2022-12-23", "close": 33.1, "volume": 8969.0}, {"date": "2022-12-27", "close": 32.725, "volume": 22948.0}, {"date": "2022-12-28", "close": 32.65, "volume": 7950.0}, {"date": "2022-12-29", "close": 32.65, "volume": 10660.0}, {"date": "2022-12-30", "close": 33.05, "volume": 34522.0}, {"date": "2023-01-03", "close": 33.115, "volume": 9177.0}, {"date": "2023-01-04", "close": 33.4545, "volume": 9192.0}, {"date": "2023-01-05", "close": 33.579, "volume": 8635.0}, {"date": "2023-01-06", "close": 33.7, "volume": 11970.0}, {"date": "2023-01-09", "close": 34.35, "volume": 19086.0}, {"date": "2023-01-10", "close": 34.9405, "volume": 9310.0}, {"date": "2023-01-11", "close": 35.1, "volume": 7221.0}, {"date": "2023-01-12", "close": 38.2, "volume": 66001.0}, {"date": "2023-01-13", "close": 39.0, "volume": 19281.0}, {"date": "2023-01-17", "close": 42.775, "volume": 48641.0}, {"date": "2023-01-18", "close": 41.55, "volume": 85076.0}, {"date": "2023-01-19", "close": 42.261, "volume": 8028.0}, {"date": "2023-01-20", "close": 44.65, "volume": 49813.0}, {"date": "2023-01-23", "close": 46.05, "volume": 16704.0}, {"date": "2023-01-24", "close": 45.956, "volume": 20402.0}, {"date": "2023-01-25", "close": 45.8, "volume": 6836.0}, {"date": "2023-01-26", "close": 46.1, "volume": 12649.0}, {"date": "2023-01-27", "close": 46.05, "volume": 39346.0}, {"date": "2023-01-30", "close": 45.1, "volume": 12520.0}, {"date": "2023-01-31", "close": 45.925, "volume": 5878.0}, {"date": "2023-02-01", "close": 46.95, "volume": 28534.0}, {"date": "2023-02-02", "close": 47.5, "volume": 14789.0}, {"date": "2023-02-03", "close": 46.4, "volume": 19624.0}, {"date": "2023-02-06", "close": 45.7, "volume": 7113.0}, {"date": "2023-02-07", "close": 46.05, "volume": 6342.0}, {"date": "2023-02-08", "close": 45.25, "volume": 17305.0}, {"date": "2023-02-09", "close": 43.5, "volume": 49207.0}, {"date": "2023-02-10", "close": 43.05, "volume": 16935.0}, {"date": "2023-02-13", "close": 42.95, "volume": 4438.0}, {"date": "2023-02-14", "close": 44.15, "volume": 24659.0}, {"date": "2023-02-15", "close": 47.95, "volume": 36709.0}, {"date": "2023-02-16", "close": 48.75, "volume": 34223.0}, {"date": "2023-02-17", "close": 49.2, "volume": 55309.0}, {"date": "2023-02-21", "close": 48.4275, "volume": 13432.0}, {"date": "2023-02-22", "close": 47.1, "volume": 5402.0}, {"date": "2023-02-23", "close": 47.3675, "volume": 6376.0}, {"date": "2023-02-24", "close": 45.785, "volume": 70959.0}, {"date": "2023-02-27", "close": 45.9245, "volume": 8439.0}, {"date": "2023-02-28", "close": 45.887, "volume": 19282.0}, {"date": "2023-03-01", "close": 46.1, "volume": 30657.0}, {"date": "2023-03-02", "close": 46.225, "volume": 24547.0}, {"date": "2023-03-03", "close": 43.7, "volume": 33943.0}, {"date": "2023-03-06", "close": 43.85, "volume": 26506.0}, {"date": "2023-03-07", "close": 43.273, "volume": 42009.0}, {"date": "2023-03-08", "close": 43.35, "volume": 23786.0}, {"date": "2023-03-09", "close": 39.35, "volume": 145061.0}, {"date": "2023-03-10", "close": 39.175, "volume": 46958.0}, {"date": "2023-03-13", "close": 47.95, "volume": 182520.0}, {"date": "2023-03-14", "close": 49.5, "volume": 226228.0}, {"date": "2023-03-15", "close": 47.958, "volume": 157816.0}, {"date": "2023-03-16", "close": 49.2465, "volume": 129373.0}, {"date": "2023-03-17", "close": 52.8275, "volume": 267806.0}, {"date": "2023-03-20", "close": 54.8, "volume": 110283.0}, {"date": "2023-03-21", "close": 55.55, "volume": 68878.0}, {"date": "2023-03-22", "close": 52.5, "volume": 208965.0}, {"date": "2023-03-23", "close": 56.1, "volume": 290423.0}, {"date": "2023-03-24", "close": 54.75, "volume": 162947.0}, {"date": "2023-03-27", "close": 53.0, "volume": 244597.0}, {"date": "2023-03-28", "close": 53.95, "volume": 115414.0}, {"date": "2023-03-29", "close": 55.9, "volume": 63996.0}, {"date": "2023-03-30", "close": 55.05, "volume": 135687.0}, {"date": "2023-03-31", "close": 55.95, "volume": 136860.0}, {"date": "2023-04-03", "close": 55.05, "volume": 64985.0}, {"date": "2023-04-04", "close": 55.25, "volume": 53774.0}, {"date": "2023-04-05", "close": 55.25, "volume": 95216.0}, {"date": "2023-04-06", "close": 54.8, "volume": 95258.0}, {"date": "2023-04-10", "close": 57.25, "volume": 99382.0}, {"date": "2023-04-11", "close": 59.05, "volume": 152270.0}, {"date": "2023-04-12", "close": 58.35, "volume": 104167.0}, {"date": "2023-04-13", "close": 59.55, "volume": 51759.0}, {"date": "2023-04-14", "close": 59.45, "volume": 152573.0}, {"date": "2023-04-17", "close": 57.55, "volume": 84238.0}, {"date": "2023-04-18", "close": 59.15, "volume": 26614.0}, {"date": "2023-04-19", "close": 57.1, "volume": 49340.0}, {"date": "2023-04-20", "close": 54.8, "volume": 68839.0}, {"date": "2023-04-21", "close": 53.25, "volume": 70683.0}, {"date": "2023-04-24", "close": 53.5, "volume": 41265.0}, {"date": "2023-04-25", "close": 53.85, "volume": 68226.0}, {"date": "2023-04-26", "close": 54.35, "volume": 97775.0}, {"date": "2023-04-27", "close": 58.0, "volume": 37213.0}, {"date": "2023-04-28", "close": 57.1, "volume": 62342.0}, {"date": "2023-05-01", "close": 54.0, "volume": 60452.0}, {"date": "2023-05-02", "close": 55.8, "volume": 69499.0}, {"date": "2023-05-03", "close": 55.0, "volume": 66934.0}, {"date": "2023-05-04", "close": 56.2, "volume": 61733.0}, {"date": "2023-05-05", "close": 57.65, "volume": 88626.0}, {"date": "2023-05-08", "close": 53.1, "volume": 55905.0}, {"date": "2023-05-09", "close": 53.733, "volume": 61309.0}, {"date": "2023-05-10", "close": 53.8, "volume": 247714.0}, {"date": "2023-05-11", "close": 52.05, "volume": 150356.0}, {"date": "2023-05-12", "close": 51.25, "volume": 61198.0}, {"date": "2023-05-15", "close": 53.25, "volume": 37787.0}, {"date": "2023-05-16", "close": 52.2, "volume": 46894.0}, {"date": "2023-05-17", "close": 53.15, "volume": 58162.0}, {"date": "2023-05-18", "close": 51.85, "volume": 79730.0}, {"date": "2023-05-19", "close": 52.05, "volume": 100397.0}, {"date": "2023-05-22", "close": 52.1, "volume": 34551.0}, {"date": "2023-05-23", "close": 52.7, "volume": 40177.0}, {"date": "2023-05-24", "close": 50.8, "volume": 56430.0}, {"date": "2023-05-25", "close": 51.2, "volume": 39185.0}, {"date": "2023-05-26", "close": 51.85, "volume": 42504.0}, {"date": "2023-05-30", "close": 54.1, "volume": 26185.0}, {"date": "2023-05-31", "close": 52.2, "volume": 48737.0}, {"date": "2023-06-01", "close": 51.9, "volume": 28952.0}, {"date": "2023-06-02", "close": 52.85, "volume": 58722.0}, {"date": "2023-06-05", "close": 49.4, "volume": 165570.0}, {"date": "2023-06-06", "close": 52.6045, "volume": 157813.0}, {"date": "2023-06-07", "close": 51.3, "volume": 26677.0}, {"date": "2023-06-08", "close": 51.4, "volume": 43415.0}, {"date": "2023-06-09", "close": 51.1, "volume": 25663.0}, {"date": "2023-06-12", "close": 49.9, "volume": 31981.0}, {"date": "2023-06-13", "close": 50.0, "volume": 23369.0}, {"date": "2023-06-14", "close": 50.0, "volume": 40689.0}, {"date": "2023-06-15", "close": 49.15, "volume": 37154.0}, {"date": "2023-06-16", "close": 51.0, "volume": 43554.0}, {"date": "2023-06-20", "close": 54.4, "volume": 84510.0}, {"date": "2023-06-21", "close": 57.75, "volume": 167320.0}, {"date": "2023-06-22", "close": 57.983, "volume": 52211.0}, {"date": "2023-06-23", "close": 59.5, "volume": 122647.0}, {"date": "2023-06-26", "close": 57.9, "volume": 40003.0}, {"date": "2023-06-27", "close": 58.65, "volume": 41672.0}, {"date": "2023-06-28", "close": 57.55, "volume": 55557.0}, {"date": "2023-06-29", "close": 58.45, "volume": 57434.0}, {"date": "2023-06-30", "close": 57.8, "volume": 312695.0}, {"date": "2023-07-03", "close": 59.2, "volume": 87132.0}, {"date": "2023-07-05", "close": 57.85, "volume": 49847.0}, {"date": "2023-07-06", "close": 57.512, "volume": 83188.0}, {"date": "2023-07-07", "close": 57.25, "volume": 54962.0}, {"date": "2023-07-10", "close": 58.5635, "volume": 32507.0}, {"date": "2023-07-11", "close": 58.0, "volume": 33530.0}, {"date": "2023-07-12", "close": 57.4, "volume": 78481.0}, {"date": "2023-07-13", "close": 60.15, "volume": 379166.0}, {"date": "2023-07-14", "close": 57.05, "volume": 169856.0}, {"date": "2023-07-17", "close": 56.55, "volume": 93700.0}, {"date": "2023-07-18", "close": 56.15, "volume": 47314.0}, {"date": "2023-07-19", "close": 56.8, "volume": 31332.0}, {"date": "2023-07-20", "close": 56.25, "volume": 31172.0}, {"date": "2023-07-21", "close": 56.4, "volume": 44834.0}, {"date": "2023-07-24", "close": 54.95, "volume": 77867.0}, {"date": "2023-07-25", "close": 55.1195, "volume": 18866.0}, {"date": "2023-07-26", "close": 55.425, "volume": 20790.0}, {"date": "2023-07-27", "close": 54.9, "volume": 33846.0}, {"date": "2023-07-28", "close": 55.35, "volume": 18754.0}, {"date": "2023-07-31", "close": 54.95, "volume": 12401.0}, {"date": "2023-08-01", "close": 55.2, "volume": 42555.0}, {"date": "2023-08-02", "close": 54.85, "volume": 33248.0}, {"date": "2023-08-03", "close": 55.15, "volume": 16926.0}, {"date": "2023-08-04", "close": 54.5215, "volume": 20316.0}, {"date": "2023-08-07", "close": 54.85, "volume": 31763.0}, {"date": "2023-08-08", "close": 56.45, "volume": 25113.0}, {"date": "2023-08-09", "close": 55.325, "volume": 23421.0}, {"date": "2023-08-10", "close": 55.325, "volume": 15388.0}, {"date": "2023-08-11", "close": 55.225, "volume": 16855.0}, {"date": "2023-08-14", "close": 55.1, "volume": 18812.0}, {"date": "2023-08-15", "close": 54.822, "volume": 44664.0}, {"date": "2023-08-16", "close": 54.65, "volume": 19157.0}, {"date": "2023-08-17", "close": 52.2, "volume": 71257.0}, {"date": "2023-08-18", "close": 48.85, "volume": 73162.0}, {"date": "2023-08-21", "close": 49.0, "volume": 24912.0}, {"date": "2023-08-22", "close": 48.327, "volume": 22946.0}, {"date": "2023-08-23", "close": 49.9765, "volume": 15734.0}, {"date": "2023-08-24", "close": 48.8, "volume": 8840.0}, {"date": "2023-08-25", "close": 48.678, "volume": 33913.0}, {"date": "2023-08-28", "close": 48.7, "volume": 12976.0}, {"date": "2023-08-29", "close": 52.2905, "volume": 187056.0}, {"date": "2023-08-30", "close": 50.9, "volume": 80802.0}, {"date": "2023-08-31", "close": 49.0, "volume": 119170.0}, {"date": "2023-09-01", "close": 47.95, "volume": 106355.0}, {"date": "2023-09-05", "close": 48.1, "volume": 17103.0}, {"date": "2023-09-06", "close": 48.1, "volume": 63277.0}, {"date": "2023-09-07", "close": 48.5, "volume": 17239.0}, {"date": "2023-09-08", "close": 48.575, "volume": 51510.0}, {"date": "2023-09-11", "close": 46.75, "volume": 74262.0}, {"date": "2023-09-12", "close": 48.85, "volume": 123775.0}, {"date": "2023-09-13", "close": 48.975, "volume": 26018.0}, {"date": "2023-09-14", "close": 50.05, "volume": 33354.0}, {"date": "2023-09-15", "close": 49.5, "volume": 14247.0}, {"date": "2023-09-18", "close": 50.25, "volume": 35608.0}, {"date": "2023-09-19", "close": 51.0205, "volume": 33643.0}, {"date": "2023-09-20", "close": 50.0735, "volume": 19662.0}, {"date": "2023-09-21", "close": 49.4, "volume": 41602.0}, {"date": "2023-09-22", "close": 49.25, "volume": 8190.0}, {"date": "2023-09-25", "close": 48.965, "volume": 13868.0}, {"date": "2023-09-26", "close": 48.75, "volume": 20389.0}, {"date": "2023-09-27", "close": 48.725, "volume": 15606.0}, {"date": "2023-09-28", "close": 50.433, "volume": 20285.0}, {"date": "2023-09-29", "close": 49.9, "volume": 29316.0}, {"date": "2023-10-02", "close": 51.825, "volume": 89225.0}, {"date": "2023-10-03", "close": 50.481, "volume": 29986.0}, {"date": "2023-10-04", "close": 51.25, "volume": 19838.0}, {"date": "2023-10-05", "close": 50.9, "volume": 12682.0}, {"date": "2023-10-06", "close": 51.9, "volume": 32344.0}, {"date": "2023-10-09", "close": 51.075, "volume": 20080.0}, {"date": "2023-10-10", "close": 50.625, "volume": 18176.0}, {"date": "2023-10-11", "close": 49.45, "volume": 15678.0}, {"date": "2023-10-12", "close": 49.2, "volume": 10879.0}, {"date": "2023-10-13", "close": 49.425, "volume": 9294.0}, {"date": "2023-10-16", "close": 52.5, "volume": 38552.0}, {"date": "2023-10-17", "close": 52.65, "volume": 9433.0}, {"date": "2023-10-18", "close": 52.0975, "volume": 6334.0}, {"date": "2023-10-19", "close": 53.009, "volume": 13957.0}, {"date": "2023-10-20", "close": 54.55, "volume": 25844.0}, {"date": "2023-10-23", "close": 57.85, "volume": 50116.0}, {"date": "2023-10-24", "close": 62.1, "volume": 80827.0}, {"date": "2023-10-25", "close": 63.927, "volume": 38378.0}, {"date": "2023-10-26", "close": 62.5, "volume": 22492.0}, {"date": "2023-10-27", "close": 61.8, "volume": 25770.0}, {"date": "2023-10-30", "close": 63.0, "volume": 14923.0}, {"date": "2023-10-31", "close": 63.284, "volume": 14105.0}, {"date": "2023-11-01", "close": 63.8485, "volume": 20873.0}, {"date": "2023-11-02", "close": 63.7, "volume": 12501.0}, {"date": "2023-11-03", "close": 63.2, "volume": 11057.0}, {"date": "2023-11-06", "close": 65.15, "volume": 19584.0}, {"date": "2023-11-07", "close": 66.05, "volume": 11487.0}, {"date": "2023-11-08", "close": 65.6, "volume": 7200.0}, {"date": "2023-11-09", "close": 68.9, "volume": 46409.0}, {"date": "2023-11-10", "close": 70.65, "volume": 23663.0}, {"date": "2023-11-13", "close": 70.0, "volume": 15957.0}, {"date": "2023-11-14", "close": 66.6, "volume": 42175.0}, {"date": "2023-11-15", "close": 70.05, "volume": 24839.0}, {"date": "2023-11-16", "close": 66.85, "volume": 12667.0}, {"date": "2023-11-17", "close": 67.15, "volume": 13652.0}, {"date": "2023-11-20", "close": 69.6, "volume": 17354.0}, {"date": "2023-11-21", "close": 68.25, "volume": 28790.0}, {"date": "2023-11-22", "close": 70.35, "volume": 8566.0}, {"date": "2023-11-24", "close": 71.0, "volume": 7842.0}, {"date": "2023-11-27", "close": 67.75, "volume": 18374.0}, {"date": "2023-11-28", "close": 70.65, "volume": 23387.0}, {"date": "2023-11-29", "close": 68.9, "volume": 12873.0}, {"date": "2023-11-30", "close": 69.4, "volume": 8848.0}, {"date": "2023-12-01", "close": 71.2, "volume": 11906.0}, {"date": "2023-12-04", "close": 76.1875, "volume": 25948.0}, {"date": "2023-12-05", "close": 78.65, "volume": 18603.0}, {"date": "2023-12-06", "close": 78.378, "volume": 16027.0}, {"date": "2023-12-07", "close": 79.45, "volume": 10226.0}, {"date": "2023-12-08", "close": 80.96, "volume": 5721.0}, {"date": "2023-12-11", "close": 74.35, "volume": 19218.0}, {"date": "2023-12-12", "close": 74.65, "volume": 7834.0}, {"date": "2023-12-13", "close": 77.45, "volume": 6681.0}, {"date": "2023-12-14", "close": 77.9, "volume": 10468.0}, {"date": "2023-12-15", "close": 76.5, "volume": 7406.0}, {"date": "2023-12-18", "close": 75.05, "volume": 19723.0}, {"date": "2023-12-19", "close": 75.0, "volume": 16620.0}, {"date": "2023-12-20", "close": 66.75, "volume": 65007.0}, {"date": "2023-12-21", "close": 67.7, "volume": 24927.0}, {"date": "2023-12-22", "close": 68.85, "volume": 23844.0}, {"date": "2023-12-26", "close": 66.1, "volume": 14317.0}, {"date": "2023-12-27", "close": 69.25, "volume": 13417.0}, {"date": "2023-12-28", "close": 68.4, "volume": 18702.0}, {"date": "2023-12-29", "close": 66.9, "volume": 14682.0}, {"date": "2024-01-02", "close": 70.15, "volume": 17973.0}, {"date": "2024-01-03", "close": 66.25, "volume": 12703.0}, {"date": "2024-01-04", "close": 68.2, "volume": 11422.0}, {"date": "2024-01-05", "close": 67.5, "volume": 8687.0}, {"date": "2024-01-08", "close": 71.35, "volume": 15708.0}, {"date": "2024-01-09", "close": 69.65, "volume": 16891.0}, {"date": "2024-01-10", "close": 72.6, "volume": 59955.0}, {"date": "2024-01-11", "close": 74.7, "volume": 121072.0}, {"date": "2024-01-12", "close": 71.9, "volume": 22476.0}, {"date": "2024-01-16", "close": 71.65, "volume": 27228.0}, {"date": "2024-01-17", "close": 70.65, "volume": 40968.0}, {"date": "2024-01-18", "close": 67.85, "volume": 19699.0}, {"date": "2024-01-19", "close": 68.8, "volume": 27274.0}, {"date": "2024-01-22", "close": 65.65, "volume": 23487.0}, {"date": "2024-01-23", "close": 62.8, "volume": 16479.0}, {"date": "2024-01-24", "close": 63.25, "volume": 7522.0}, {"date": "2024-01-25", "close": 63.6, "volume": 5519.0}, {"date": "2024-01-26", "close": 66.15, "volume": 7822.0}, {"date": "2024-01-29", "close": 67.6, "volume": 10407.0}, {"date": "2024-01-30", "close": 69.1, "volume": 26000.0}, {"date": "2024-01-31", "close": 66.9, "volume": 10929.0}, {"date": "2024-02-01", "close": 67.25, "volume": 6050.0}, {"date": "2024-02-02", "close": 67.35, "volume": 3038.0}, {"date": "2024-02-05", "close": 66.7, "volume": 12858.0}, {"date": "2024-02-06", "close": 68.65, "volume": 6684.0}, {"date": "2024-02-07", "close": 70.3, "volume": 7676.0}, {"date": "2024-02-08", "close": 71.4, "volume": 11487.0}, {"date": "2024-02-09", "close": 73.9, "volume": 14654.0}, {"date": "2024-02-12", "close": 78.05, "volume": 11973.0}, {"date": "2024-02-13", "close": 77.3, "volume": 17893.0}, {"date": "2024-02-14", "close": 81.15, "volume": 17472.0}, {"date": "2024-02-15", "close": 82.1, "volume": 24170.0}, {"date": "2024-02-16", "close": 81.35, "volume": 9659.0}, {"date": "2024-02-20", "close": 84.3, "volume": 14802.0}, {"date": "2024-02-21", "close": 82.0, "volume": 8523.0}, {"date": "2024-02-22", "close": 84.6, "volume": 12397.0}, {"date": "2024-02-23", "close": 83.0, "volume": 7389.0}, {"date": "2024-02-26", "close": 89.25, "volume": 17233.0}, {"date": "2024-02-27", "close": 91.7, "volume": 14293.0}, {"date": "2024-02-28", "close": 94.9, "volume": 34740.0}, {"date": "2024-02-29", "close": 97.9, "volume": 19978.0}, {"date": "2024-03-01", "close": 99.5, "volume": 19982.0}, {"date": "2024-03-04", "close": 105.05, "volume": 24966.0}, {"date": "2024-03-05", "close": 97.6, "volume": 37233.0}, {"date": "2024-03-06", "close": 108.4, "volume": 33495.0}, {"date": "2024-03-07", "close": 110.05, "volume": 18446.0}, {"date": "2024-03-08", "close": 111.5, "volume": 20568.0}, {"date": "2024-03-11", "close": 114.9, "volume": 38372.0}, {"date": "2024-03-12", "close": 113.3, "volume": 22827.0}, {"date": "2024-03-13", "close": 115.35, "volume": 11708.0}, {"date": "2024-03-14", "close": 108.65, "volume": 17678.0}, {"date": "2024-03-15", "close": 107.05, "volume": 16688.0}, {"date": "2024-03-18", "close": 102.35, "volume": 16370.0}, {"date": "2024-03-19", "close": 98.25, "volume": 24235.0}, {"date": "2024-03-20", "close": 99.6, "volume": 17537.0}, {"date": "2024-03-21", "close": 99.85, "volume": 10622.0}, {"date": "2024-03-22", "close": 97.25, "volume": 6906.0}, {"date": "2024-03-25", "close": 107.1, "volume": 13088.0}, {"date": "2024-03-26", "close": 104.7, "volume": 8123.0}, {"date": "2024-03-27", "close": 102.85, "volume": 7899.0}, {"date": "2024-03-28", "close": 105.8, "volume": 5794.0}, {"date": "2024-04-01", "close": 103.45, "volume": 9138.0}, {"date": "2024-04-02", "close": 97.5, "volume": 7987.0}, {"date": "2024-04-03", "close": 98.0, "volume": 4245.0}, {"date": "2024-04-04", "close": 100.65, "volume": 5740.0}, {"date": "2024-04-05", "close": 99.1, "volume": 7119.0}, {"date": "2024-04-08", "close": 108.35, "volume": 21571.0}, {"date": "2024-04-09", "close": 103.0, "volume": 6428.0}, {"date": "2024-04-10", "close": 103.95, "volume": 3809.0}, {"date": "2024-04-11", "close": 104.2, "volume": 5774.0}, {"date": "2024-04-12", "close": 96.9, "volume": 9378.0}, {"date": "2024-04-15", "close": 92.5, "volume": 13461.0}, {"date": "2024-04-16", "close": 91.45, "volume": 4592.0}, {"date": "2024-04-17", "close": 89.4, "volume": 12919.0}, {"date": "2024-04-18", "close": 92.1, "volume": 5213.0}, {"date": "2024-04-19", "close": 93.4, "volume": 8033.0}, {"date": "2024-04-22", "close": 96.0, "volume": 9389.0}, {"date": "2024-04-23", "close": 96.5, "volume": 5473.0}, {"date": "2024-04-24", "close": 93.3, "volume": 4844.0}, {"date": "2024-04-25", "close": 94.3, "volume": 4409.0}, {"date": "2024-04-26", "close": 93.2, "volume": 6217.0}, {"date": "2024-04-29", "close": 93.2, "volume": 2949.0}, {"date": "2024-04-30", "close": 86.35, "volume": 6150.0}, {"date": "2024-05-01", "close": 84.85, "volume": 6355.0}, {"date": "2024-05-02", "close": 87.75, "volume": 8249.0}, {"date": "2024-05-03", "close": 91.1, "volume": 11807.0}, {"date": "2024-05-06", "close": 91.6, "volume": 3950.0}, {"date": "2024-05-07", "close": 91.1215, "volume": 1413.0}, {"date": "2024-05-08", "close": 89.65, "volume": 4218.0}, {"date": "2024-05-09", "close": 90.25, "volume": 3390.0}, {"date": "2024-05-10", "close": 87.2, "volume": 3485.0}, {"date": "2024-05-13", "close": 89.7875, "volume": 2567.0}, {"date": "2024-05-14", "close": 87.65, "volume": 3159.0}, {"date": "2024-05-15", "close": 93.05, "volume": 11838.0}, {"date": "2024-05-16", "close": 91.25, "volume": 3151.0}, {"date": "2024-05-17", "close": 94.8, "volume": 9578.0}, {"date": "2024-05-20", "close": 102.45, "volume": 12819.0}, {"date": "2024-05-21", "close": 105.95, "volume": 15863.0}, {"date": "2024-05-22", "close": 106.55, "volume": 8528.0}, {"date": "2024-05-23", "close": 105.4, "volume": 16940.0}, {"date": "2024-05-24", "close": 106.05, "volume": 9346.0}, {"date": "2024-05-28", "close": 106.85, "volume": 5423.0}, {"date": "2024-05-29", "close": 104.8, "volume": 6029.0}, {"date": "2024-05-30", "close": 106.0, "volume": 5328.0}, {"date": "2024-05-31", "close": 105.35, "volume": 3656.0}, {"date": "2024-06-03", "close": 106.319, "volume": 3725.0}, {"date": "2024-06-04", "close": 107.85, "volume": 8261.0}, {"date": "2024-06-05", "close": 109.6015, "volume": 3310.0}, {"date": "2024-06-06", "close": 107.7, "volume": 4815.0}, {"date": "2024-06-07", "close": 105.0715, "volume": 16964.0}, {"date": "2024-06-10", "close": 104.95, "volume": 6749.0}, {"date": "2024-06-11", "close": 100.95, "volume": 13422.0}, {"date": "2024-06-12", "close": 101.3, "volume": 7105.0}, {"date": "2024-06-13", "close": 100.0, "volume": 7604.0}, {"date": "2024-06-14", "close": 98.0, "volume": 3590.0}, {"date": "2024-06-17", "close": 101.15, "volume": 7806.0}, {"date": "2024-06-18", "close": 97.25, "volume": 6201.0}, {"date": "2024-06-20", "close": 98.7, "volume": 7441.0}, {"date": "2024-06-21", "close": 98.05, "volume": 7104.0}, {"date": "2024-06-24", "close": 91.1, "volume": 15892.0}, {"date": "2024-06-25", "close": 94.7, "volume": 2936.0}, {"date": "2024-06-26", "close": 94.0, "volume": 5608.0}, {"date": "2024-06-27", "close": 94.6, "volume": 6279.0}, {"date": "2024-06-28", "close": 92.45, "volume": 4727.0}, {"date": "2024-07-01", "close": 96.4, "volume": 8890.0}, {"date": "2024-07-02", "close": 94.55, "volume": 3097.0}, {"date": "2024-07-03", "close": 91.75, "volume": 4677.0}, {"date": "2024-07-05", "close": 84.5, "volume": 16231.0}, {"date": "2024-07-08", "close": 84.85, "volume": 4545.0}, {"date": "2024-07-09", "close": 86.6, "volume": 2254.0}, {"date": "2024-07-10", "close": 86.85, "volume": 3768.0}, {"date": "2024-07-11", "close": 86.65, "volume": 4725.0}, {"date": "2024-07-12", "close": 87.15, "volume": 3169.0}, {"date": "2024-07-15", "close": 95.5205, "volume": 11362.0}, {"date": "2024-07-16", "close": 97.774, "volume": 4464.0}, {"date": "2024-07-17", "close": 96.567, "volume": 2735.0}, {"date": "2024-07-18", "close": 95.5, "volume": 5226.0}, {"date": "2024-07-19", "close": 100.094, "volume": 7441.0}, {"date": "2024-07-22", "close": 100.25, "volume": 5316.0}, {"date": "2024-07-23", "close": 97.75, "volume": 4377.0}, {"date": "2024-07-24", "close": 96.414, "volume": 4576.0}, {"date": "2024-07-25", "close": 92.15, "volume": 6947.0}, {"date": "2024-07-26", "close": 96.9, "volume": 3064.0}, {"date": "2024-07-29", "close": 96.5, "volume": 3861.0}, {"date": "2024-07-30", "close": 94.95, "volume": 2855.0}, {"date": "2024-07-31", "close": 94.3455, "volume": 7408.0}, {"date": "2024-08-01", "close": 90.9, "volume": 4801.0}, {"date": "2024-08-02", "close": 88.6, "volume": 3825.0}, {"date": "2024-08-05", "close": 73.35, "volume": 93582.0}, {"date": "2024-08-06", "close": 77.15, "volume": 49712.0}, {"date": "2024-08-07", "close": 73.35, "volume": 6746.0}, {"date": "2024-08-08", "close": 80.0055, "volume": 4364.0}, {"date": "2024-08-09", "close": 81.25, "volume": 12233.0}, {"date": "2024-08-12", "close": 80.9, "volume": 1032.0}, {"date": "2024-08-13", "close": 82.95, "volume": 3209.0}, {"date": "2024-08-14", "close": 80.974, "volume": 1289.0}, {"date": "2024-08-15", "close": 77.85, "volume": 5008.0}, {"date": "2024-08-16", "close": 81.1, "volume": 1638.0}, {"date": "2024-08-19", "close": 80.15, "volume": 4068.0}, {"date": "2024-08-20", "close": 80.3275, "volume": 3130.0}, {"date": "2024-08-21", "close": 82.45, "volume": 2623.0}, {"date": "2024-08-22", "close": 80.95, "volume": 4709.0}, {"date": "2024-08-23", "close": 85.4, "volume": 2495.0}, {"date": "2024-08-26", "close": 84.1, "volume": 2360.0}, {"date": "2024-08-27", "close": 81.75, "volume": 3429.0}, {"date": "2024-08-28", "close": 78.5, "volume": 7303.0}, {"date": "2024-08-29", "close": 78.985, "volume": 3001.0}, {"date": "2024-08-30", "close": 78.3, "volume": 1836.0}, {"date": "2024-09-03", "close": 76.85, "volume": 3745.0}, {"date": "2024-09-04", "close": 76.9, "volume": 2295.0}, {"date": "2024-09-05", "close": 74.1, "volume": 1373.0}, {"date": "2024-09-06", "close": 70.25, "volume": 10885.0}, {"date": "2024-09-09", "close": 74.65, "volume": 3199.0}, {"date": "2024-09-10", "close": 75.65, "volume": 1748.0}, {"date": "2024-09-11", "close": 74.8, "volume": 1858.0}, {"date": "2024-09-12", "close": 75.6, "volume": 2053.0}, {"date": "2024-09-13", "close": 77.3545, "volume": 5799.0}, {"date": "2024-09-16", "close": 74.0, "volume": 2753.0}, {"date": "2024-09-17", "close": 76.6, "volume": 10264.0}, {"date": "2024-09-18", "close": 75.8, "volume": 4159.0}, {"date": "2024-09-19", "close": 79.8, "volume": 3949.0}, {"date": "2024-09-20", "close": 80.8, "volume": 3381.0}, {"date": "2024-09-23", "close": 83.25, "volume": 3892.0}, {"date": "2024-09-24", "close": 83.4, "volume": 2780.0}, {"date": "2024-09-25", "close": 81.45, "volume": 6276.0}, {"date": "2024-09-26", "close": 83.8, "volume": 6502.0}, {"date": "2024-09-27", "close": 85.0, "volume": 10916.0}, {"date": "2024-09-30", "close": 81.8, "volume": 7196.0}, {"date": "2024-10-01", "close": 78.9, "volume": 7059.0}, {"date": "2024-10-02", "close": 76.15, "volume": 3969.0}, {"date": "2024-10-03", "close": 76.35, "volume": 5886.0}, {"date": "2024-10-04", "close": 78.4, "volume": 3370.0}, {"date": "2024-10-07", "close": 79.228, "volume": 12341.0}, {"date": "2024-10-08", "close": 78.35, "volume": 1081.0}, {"date": "2024-10-09", "close": 77.2, "volume": 4042.0}, {"date": "2024-10-10", "close": 75.6, "volume": 2498.0}, {"date": "2024-10-11", "close": 79.251, "volume": 3075.0}, {"date": "2024-10-14", "close": 83.75, "volume": 6949.0}, {"date": "2024-10-15", "close": 83.85, "volume": 5616.0}, {"date": "2024-10-16", "close": 84.7315, "volume": 8019.0}, {"date": "2024-10-17", "close": 83.65, "volume": 2567.0}, {"date": "2024-10-18", "close": 85.75, "volume": 5312.0}, {"date": "2024-10-21", "close": 85.7, "volume": 3201.0}, {"date": "2024-10-22", "close": 84.65, "volume": 2113.0}, {"date": "2024-10-23", "close": 81.95, "volume": 2602.0}, {"date": "2024-10-24", "close": 83.55, "volume": 3191.0}, {"date": "2024-10-25", "close": 81.7, "volume": 1453.0}, {"date": "2024-10-28", "close": 83.742, "volume": 2719.0}, {"date": "2024-10-29", "close": 87.954, "volume": 8110.0}, {"date": "2024-10-30", "close": 87.822, "volume": 3361.0}, {"date": "2024-10-31", "close": 84.05, "volume": 2133.0}, {"date": "2024-11-01", "close": 83.6, "volume": 8118.0}, {"date": "2024-11-04", "close": 80.8, "volume": 2748.0}, {"date": "2024-11-05", "close": 82.3, "volume": 6843.0}, {"date": "2024-11-06", "close": 91.0, "volume": 11232.0}, {"date": "2024-11-07", "close": 94.75, "volume": 7270.0}, {"date": "2024-11-08", "close": 95.45, "volume": 12201.0}, {"date": "2024-11-11", "close": 108.9, "volume": 24794.0}, {"date": "2024-11-12", "close": 109.0, "volume": 12175.0}, {"date": "2024-11-13", "close": 106.8, "volume": 11961.0}, {"date": "2024-11-14", "close": 104.3, "volume": 7511.0}, {"date": "2024-11-15", "close": 106.5, "volume": 15262.0}, {"date": "2024-11-18", "close": 107.65, "volume": 7674.0}, {"date": "2024-11-19", "close": 107.3, "volume": 6881.0}, {"date": "2024-11-20", "close": 107.95, "volume": 4811.0}, {"date": "2024-11-21", "close": 114.9, "volume": 13958.0}, {"date": "2024-11-22", "close": 114.25, "volume": 12775.0}, {"date": "2024-11-25", "close": 115.25, "volume": 12008.0}, {"date": "2024-11-26", "close": 109.7, "volume": 13171.0}, {"date": "2024-11-27", "close": 118.2, "volume": 8266.0}, {"date": "2024-11-29", "close": 117.8, "volume": 4071.0}, {"date": "2024-12-02", "close": 117.0, "volume": 4610.0}, {"date": "2024-12-03", "close": 116.65, "volume": 5405.0}, {"date": "2024-12-04", "close": 123.5, "volume": 5611.0}, {"date": "2024-12-05", "close": 122.1, "volume": 14693.0}, {"date": "2024-12-06", "close": 127.6, "volume": 13196.0}, {"date": "2024-12-09", "close": 119.0, "volume": 10552.0}, {"date": "2024-12-10", "close": 117.55, "volume": 5183.0}, {"date": "2024-12-11", "close": 123.55, "volume": 6205.0}, {"date": "2024-12-12", "close": 123.3, "volume": 4765.0}, {"date": "2024-12-13", "close": 125.05, "volume": 7741.0}, {"date": "2024-12-16", "close": 129.6, "volume": 13134.0}, {"date": "2024-12-17", "close": 128.35, "volume": 7975.0}, {"date": "2024-12-18", "close": 120.25, "volume": 8846.0}, {"date": "2024-12-19", "close": 112.75, "volume": 12060.0}, {"date": "2024-12-20", "close": 113.85, "volume": 12672.0}, {"date": "2024-12-23", "close": 111.1, "volume": 11281.0}, {"date": "2024-12-24", "close": 77.35, "volume": 29596.0}, {"date": "2024-12-26", "close": 74.05, "volume": 17601.0}, {"date": "2024-12-27", "close": 73.65, "volume": 10579.0}, {"date": "2024-12-30", "close": 74.2, "volume": 26099.0}, {"date": "2024-12-31", "close": 73.25, "volume": 29516.0}, {"date": "2025-01-02", "close": 76.0, "volume": 10998.0}, {"date": "2025-01-03", "close": 78.15, "volume": 10213.0}, {"date": "2025-01-06", "close": 80.5, "volume": 12687.0}, {"date": "2025-01-07", "close": 74.65, "volume": 11514.0}, {"date": "2025-01-08", "close": 72.45, "volume": 5524.0}, {"date": "2025-01-10", "close": 72.65, "volume": 14910.0}, {"date": "2025-01-13", "close": 70.35, "volume": 6937.0}, {"date": "2025-01-14", "close": 72.9, "volume": 8647.0}, {"date": "2025-01-15", "close": 76.5, "volume": 8385.0}, {"date": "2025-01-16", "close": 75.6, "volume": 8865.0}, {"date": "2025-01-17", "close": 78.55, "volume": 10832.0}, {"date": "2025-01-21", "close": 76.6, "volume": 12025.0}, {"date": "2025-01-22", "close": 75.05, "volume": 7841.0}, {"date": "2025-01-23", "close": 75.1, "volume": 12850.0}, {"date": "2025-01-24", "close": 76.0, "volume": 5939.0}, {"date": "2025-01-27", "close": 72.75, "volume": 13769.0}, {"date": "2025-01-28", "close": 72.1, "volume": 3953.0}, {"date": "2025-01-29", "close": 73.7, "volume": 3585.0}, {"date": "2025-01-30", "close": 75.0, "volume": 4612.0}, {"date": "2025-01-31", "close": 74.75, "volume": 5143.0}, {"date": "2025-02-03", "close": 67.55, "volume": 26965.0}, {"date": "2025-02-04", "close": 67.05, "volume": 7533.0}, {"date": "2025-02-05", "close": 66.9, "volume": 3234.0}, {"date": "2025-02-06", "close": 66.15, "volume": 5341.0}, {"date": "2025-02-07", "close": 64.2, "volume": 8132.0}, {"date": "2025-02-10", "close": 65.85, "volume": 5561.0}, {"date": "2025-02-11", "close": 64.0, "volume": 6033.0}, {"date": "2025-02-12", "close": 65.65, "volume": 2622.0}, {"date": "2025-02-13", "close": 65.0, "volume": 10406.0}, {"date": "2025-02-14", "close": 66.4, "volume": 4538.0}, {"date": "2025-02-18", "close": 63.85, "volume": 12614.0}, {"date": "2025-02-19", "close": 65.8, "volume": 10718.0}, {"date": "2025-02-20", "close": 67.0, "volume": 4604.0}, {"date": "2025-02-21", "close": 64.15, "volume": 7559.0}, {"date": "2025-02-24", "close": 64.05, "volume": 32133.0}, {"date": "2025-02-25", "close": 60.3, "volume": 13074.0}, {"date": "2025-02-26", "close": 57.05, "volume": 5872.0}, {"date": "2025-02-27", "close": 55.7435, "volume": 4131.0}, {"date": "2025-02-28", "close": 55.55, "volume": 7239.0}, {"date": "2025-03-03", "close": 54.95, "volume": 11358.0}, {"date": "2025-03-04", "close": 55.45, "volume": 6162.0}, {"date": "2025-03-05", "close": 57.7, "volume": 4875.0}, {"date": "2025-03-06", "close": 56.9, "volume": 4163.0}, {"date": "2025-03-07", "close": 55.6, "volume": 4739.0}, {"date": "2025-03-10", "close": 49.4, "volume": 22977.0}, {"date": "2025-03-11", "close": 51.85, "volume": 12249.0}, {"date": "2025-03-12", "close": 50.8, "volume": 4894.0}, {"date": "2025-03-13", "close": 49.55, "volume": 3205.0}, {"date": "2025-03-14", "close": 52.1, "volume": 3387.0}, {"date": "2025-03-17", "close": 52.15, "volume": 2767.0}, {"date": "2025-03-18", "close": 50.8, "volume": 1611.0}, {"date": "2025-03-19", "close": 53.3, "volume": 3203.0}, {"date": "2025-03-20", "close": 52.2, "volume": 5754.0}, {"date": "2025-03-21", "close": 52.05, "volume": 3472.0}, {"date": "2025-03-24", "close": 54.85, "volume": 7302.0}, {"date": "2025-03-25", "close": 54.65, "volume": 1330.0}, {"date": "2025-03-26", "close": 53.2, "volume": 1769.0}, {"date": "2025-03-27", "close": 53.35, "volume": 1528.0}, {"date": "2025-03-28", "close": 50.45, "volume": 4198.0}, {"date": "2025-03-31", "close": 49.6, "volume": 5262.0}, {"date": "2025-04-01", "close": 51.55, "volume": 3535.0}, {"date": "2025-04-02", "close": 52.1, "volume": 2765.0}, {"date": "2025-04-03", "close": 48.85, "volume": 2954.0}, {"date": "2025-04-04", "close": 49.75, "volume": 22320.0}, {"date": "2025-04-07", "close": 44.55, "volume": 22034.0}, {"date": "2025-04-08", "close": 42.8, "volume": 5595.0}, {"date": "2025-04-09", "close": 46.95, "volume": 5039.0}, {"date": "2025-04-10", "close": 44.2, "volume": 3881.0}, {"date": "2025-04-11", "close": 46.4, "volume": 15907.0}, {"date": "2025-04-14", "close": 47.6, "volume": 5531.0}, {"date": "2025-04-15", "close": 47.0, "volume": 4092.0}, {"date": "2025-04-16", "close": 46.8, "volume": 2299.0}, {"date": "2025-04-17", "close": 46.9, "volume": 6145.0}, {"date": "2025-04-21", "close": 47.45, "volume": 1939.0}, {"date": "2025-04-22", "close": 50.4, "volume": 12334.0}, {"date": "2025-04-23", "close": 52.25, "volume": 5799.0}, {"date": "2025-04-24", "close": 51.8, "volume": 2765.0}, {"date": "2025-04-25", "close": 53.0, "volume": 2316.0}, {"date": "2025-04-28", "close": 52.55, "volume": 1973.0}, {"date": "2025-04-29", "close": 53.2, "volume": 1889.0}, {"date": "2025-04-30", "close": 52.25, "volume": 1440.0}, {"date": "2025-05-01", "close": 53.75, "volume": 4219.0}, {"date": "2025-05-02", "close": 53.7, "volume": 2864.0}, {"date": "2025-05-05", "close": 52.6, "volume": 1700.0}, {"date": "2025-05-06", "close": 52.3, "volume": 1833.0}, {"date": "2025-05-07", "close": 52.8, "volume": 1132.0}, {"date": "2025-05-08", "close": 59.05, "volume": 10092.0}, {"date": "2025-05-09", "close": 62.8, "volume": 12238.0}, {"date": "2025-05-12", "close": 64.2, "volume": 10836.0}, {"date": "2025-05-13", "close": 68.45, "volume": 7756.0}, {"date": "2025-05-14", "close": 66.65, "volume": 6036.0}, {"date": "2025-05-15", "close": 65.45, "volume": 3264.0}, {"date": "2025-05-16", "close": 66.65, "volume": 3849.0}, {"date": "2025-05-19", "close": 65.9, "volume": 6189.0}, {"date": "2025-05-20", "close": 66.1, "volume": 4067.0}, {"date": "2025-05-21", "close": 66.65, "volume": 6146.0}, {"date": "2025-05-22", "close": 69.15, "volume": 6878.0}, {"date": "2025-05-23", "close": 67.35, "volume": 6041.0}, {"date": "2025-05-27", "close": 69.5, "volume": 5071.0}, {"date": "2025-05-28", "close": 67.5, "volume": 5678.0}, {"date": "2025-05-29", "close": 67.45, "volume": 6834.0}, {"date": "2025-05-30", "close": 66.05, "volume": 3913.0}, {"date": "2025-06-02", "close": 65.45, "volume": 3966.0}, {"date": "2025-06-03", "close": 67.2, "volume": 2517.0}, {"date": "2025-06-04", "close": 66.7, "volume": 2199.0}, {"date": "2025-06-05", "close": 64.5, "volume": 4113.0}, {"date": "2025-06-06", "close": 64.75, "volume": 3255.0}, {"date": "2025-06-09", "close": 67.55, "volume": 4499.0}, {"date": "2025-06-10", "close": 70.25, "volume": 6685.0}, {"date": "2025-06-11", "close": 70.3, "volume": 4602.0}, {"date": "2025-06-12", "close": 68.1, "volume": 3752.0}, {"date": "2025-06-13", "close": 65.55, "volume": 7755.0}, {"date": "2025-06-16", "close": 68.3, "volume": 5073.0}, {"date": "2025-06-17", "close": 65.2, "volume": 9619.0}, {"date": "2025-06-18", "close": 64.25, "volume": 8732.0}, {"date": "2025-06-20", "close": 63.25, "volume": 6049.0}, {"date": "2025-06-23", "close": 61.9, "volume": 16185.0}, {"date": "2025-06-24", "close": 64.25, "volume": 4484.0}, {"date": "2025-06-25", "close": 64.9, "volume": 3660.0}, {"date": "2025-06-26", "close": 64.75, "volume": 9730.0}, {"date": "2025-06-27", "close": 64.05, "volume": 1731.0}, {"date": "2025-06-30", "close": 65.8, "volume": 3231.0}, {"date": "2025-07-01", "close": 63.4, "volume": 5970.0}, {"date": "2025-07-02", "close": 67.45, "volume": 3645.0}, {"date": "2025-07-03", "close": 66.9, "volume": 4548.0}, {"date": "2025-07-07", "close": 66.15, "volume": 5004.0}, {"date": "2025-07-08", "close": 67.3, "volume": 5839.0}, {"date": "2025-07-09", "close": 70.15, "volume": 10573.0}, {"date": "2025-07-10", "close": 71.25, "volume": 6314.0}, {"date": "2025-07-11", "close": 75.25, "volume": 9898.0}, {"date": "2025-07-14", "close": 75.55, "volume": 15996.0}, {"date": "2025-07-15", "close": 75.2, "volume": 9344.0}, {"date": "2025-07-16", "close": 80.1965, "volume": 15432.0}, {"date": "2025-07-17", "close": 80.491, "volume": 12637.0}, {"date": "2025-07-18", "close": 81.645, "volume": 9198.0}, {"date": "2025-07-21", "close": 83.85, "volume": 13984.0}, {"date": "2025-07-22", "close": 83.646, "volume": 10605.0}, {"date": "2025-07-23", "close": 82.5715, "volume": 6890.0}, {"date": "2025-07-24", "close": 84.45, "volume": 10452.0}, {"date": "2025-07-25", "close": 82.417, "volume": 13489.0}, {"date": "2025-07-28", "close": 84.4905, "volume": 14283.0}, {"date": "2025-07-29", "close": 83.958, "volume": 6961.0}, {"date": "2025-07-30", "close": 83.6115, "volume": 5875.0}, {"date": "2025-07-31", "close": 83.1, "volume": 9475.0}, {"date": "2025-08-01", "close": 79.35, "volume": 6280.0}, {"date": "2025-08-04", "close": 81.8, "volume": 6754.0}, {"date": "2025-08-05", "close": 80.15, "volume": 4803.0}, {"date": "2025-08-06", "close": 82.1, "volume": 2531.0}, {"date": "2025-08-07", "close": 84.989, "volume": 5984.0}, {"date": "2025-08-08", "close": 86.7, "volume": 13861.0}, {"date": "2025-08-11", "close": 89.7945, "volume": 13387.0}, {"date": "2025-08-12", "close": 93.0, "volume": 11909.0}, {"date": "2025-08-13", "close": 96.7, "volume": 16188.0}, {"date": "2025-08-14", "close": 92.6, "volume": 15817.0}, {"date": "2025-08-15", "close": 90.35, "volume": 9218.0}, {"date": "2025-08-18", "close": 89.778, "volume": 9369.0}, {"date": "2025-08-19", "close": 86.093, "volume": 11370.0}, {"date": "2025-08-20", "close": 88.9125, "volume": 8767.0}, {"date": "2025-08-21", "close": 86.7065, "volume": 4278.0}, {"date": "2025-08-22", "close": 95.3635, "volume": 13786.0}, {"date": "2025-08-25", "close": 88.6, "volume": 16357.0}, {"date": "2025-08-26", "close": 90.5135, "volume": 8124.0}, {"date": "2025-08-27", "close": 90.6225, "volume": 5317.0}, {"date": "2025-08-28", "close": 89.38, "volume": 6714.0}, {"date": "2025-08-29", "close": 86.756, "volume": 7450.0}, {"date": "2025-09-02", "close": 86.921, "volume": 4245.0}, {"date": "2025-09-03", "close": 89.617, "volume": 1846.0}, {"date": "2025-09-04", "close": 86.599, "volume": 3431.0}, {"date": "2025-09-05", "close": 87.714, "volume": 4363.0}, {"date": "2025-09-08", "close": 87.5395, "volume": 4482.0}, {"date": "2025-09-09", "close": 87.3, "volume": 5783.0}, {"date": "2025-09-10", "close": 88.4795, "volume": 3275.0}, {"date": "2025-09-11", "close": 89.9, "volume": 3142.0}, {"date": "2025-09-12", "close": 93.3, "volume": 7426.0}, {"date": "2025-09-15", "close": 90.85, "volume": 5637.0}, {"date": "2025-09-16", "close": 91.4, "volume": 4743.0}, {"date": "2025-09-17", "close": 91.25, "volume": 6016.0}, {"date": "2025-09-18", "close": 92.25, "volume": 7715.0}, {"date": "2025-09-19", "close": 89.9, "volume": 6427.0}, {"date": "2025-09-22", "close": 85.6305, "volume": 6866.0}, {"date": "2025-09-23", "close": 85.591, "volume": 4551.0}, {"date": "2025-09-24", "close": 86.435, "volume": 63194.0}, {"date": "2025-09-25", "close": 82.25, "volume": 17144.0}, {"date": "2025-09-26", "close": 83.348, "volume": 13692.0}, {"date": "2025-09-29", "close": 87.13, "volume": 11703.0}, {"date": "2025-09-30", "close": 86.842, "volume": 13695.0}, {"date": "2025-10-01", "close": 89.845, "volume": 11950.0}, {"date": "2025-10-02", "close": 93.0045, "volume": 11745.0}, {"date": "2025-10-03", "close": 93.7045, "volume": 9537.0}, {"date": "2025-10-06", "close": 96.9, "volume": 5356.0}, {"date": "2025-10-07", "close": 92.702, "volume": 6054.0}, {"date": "2025-10-08", "close": 93.813, "volume": 6315.0}, {"date": "2025-10-09", "close": 90.812, "volume": 4862.0}, {"date": "2025-10-10", "close": 85.761, "volume": 11359.0}, {"date": "2025-10-13", "close": 88.1905, "volume": 10258.0}, {"date": "2025-10-14", "close": 85.46, "volume": 9738.0}, {"date": "2025-10-15", "close": 83.4965, "volume": 5030.0}, {"date": "2025-10-16", "close": 81.19, "volume": 9903.0}, {"date": "2025-10-17", "close": 80.124, "volume": 11859.0}, {"date": "2025-10-20", "close": 83.3935, "volume": 7022.0}, {"date": "2025-10-21", "close": 83.936, "volume": 6009.0}, {"date": "2025-10-22", "close": 80.1505, "volume": 4863.0}, {"date": "2025-10-23", "close": 81.8065, "volume": 4270.0}, {"date": "2025-10-24", "close": 82.6145, "volume": 7032.0}, {"date": "2025-10-27", "close": 86.974, "volume": 7277.0}, {"date": "2025-10-28", "close": 84.828, "volume": 4897.0}, {"date": "2025-10-29", "close": 82.3205, "volume": 5742.0}, {"date": "2025-10-30", "close": 78.4445, "volume": 8716.0}, {"date": "2025-10-31", "close": 81.835, "volume": 3749.0}, {"date": "2025-11-03", "close": 77.2275, "volume": 12067.0}, {"date": "2025-11-04", "close": 71.172, "volume": 32816.0}, {"date": "2025-11-05", "close": 74.9025, "volume": 32564.0}, {"date": "2025-11-06", "close": 72.35, "volume": 10065.0}, {"date": "2025-11-07", "close": 75.1245, "volume": 10986.0}, {"date": "2025-11-10", "close": 76.9275, "volume": 5093.0}, {"date": "2025-11-11", "close": 74.374, "volume": 6900.0}, {"date": "2025-11-12", "close": 73.55, "volume": 6503.0}, {"date": "2025-11-13", "close": 69.6035, "volume": 5297.0}, {"date": "2025-11-14", "close": 67.9385, "volume": 9793.0}, {"date": "2025-11-17", "close": 65.682, "volume": 11716.0}, {"date": "2025-11-18", "close": 67.3365, "volume": 7494.0}, {"date": "2025-11-19", "close": 64.2185, "volume": 18233.0}, {"date": "2025-11-20", "close": 61.8655, "volume": 17888.0}, {"date": "2025-11-21", "close": 60.2, "volume": 8730.0}, {"date": "2025-11-24", "close": 64.3, "volume": 15261.0}, {"date": "2025-11-25", "close": 63.3, "volume": 10825.0}, {"date": "2025-11-26", "close": 65.3, "volume": 7710.0}, {"date": "2025-11-28", "close": 65.6025, "volume": 11267.0}, {"date": "2025-12-01", "close": 60.7, "volume": 14191.0}, {"date": "2025-12-02", "close": 65.1, "volume": 8426.0}, {"date": "2025-12-03", "close": 67.35, "volume": 6171.0}, {"date": "2025-12-04", "close": 67.35, "volume": 10761.0}, {"date": "2025-12-05", "close": 64.84, "volume": 6319.0}, {"date": "2025-12-08", "close": 66.5005, "volume": 6241.0}, {"date": "2025-12-09", "close": 69.4, "volume": 6598.0}, {"date": "2025-12-10", "close": 69.539, "volume": 6334.0}, {"date": "2025-12-11", "close": 68.0, "volume": 8012.0}, {"date": "2025-12-12", "close": 65.8, "volume": 13823.0}, {"date": "2025-12-15", "close": 62.6, "volume": 16399.0}, {"date": "2025-12-16", "close": 63.45, "volume": 12458.0}, {"date": "2025-12-17", "close": 25.3, "volume": 75701.0}, {"date": "2025-12-18", "close": 24.925, "volume": 258152.0}, {"date": "2025-12-19", "close": 26.35, "volume": 45430.0}, {"date": "2025-12-22", "close": 26.3, "volume": 31145.0}, {"date": "2025-12-23", "close": 26.15, "volume": 20212.0}, {"date": "2025-12-24", "close": 25.9, "volume": 9598.0}, {"date": "2025-12-26", "close": 25.9695, "volume": 10405.0}, {"date": "2025-12-29", "close": 25.8, "volume": 82528.0}, {"date": "2025-12-30", "close": 26.05, "volume": 27957.0}, {"date": "2025-12-31", "close": 26.1, "volume": 53908.0}, {"date": "2026-01-02", "close": 27.05, "volume": 43954.0}, {"date": "2026-01-05", "close": 28.35, "volume": 33423.0}, {"date": "2026-01-06", "close": 28.05, "volume": 40444.0}, {"date": "2026-01-07", "close": 27.35, "volume": 8345.0}, {"date": "2026-01-08", "close": 27.132, "volume": 40277.0}, {"date": "2026-01-09", "close": 26.9, "volume": 10975.0}, {"date": "2026-01-12", "close": 27.25, "volume": 7213.0}, {"date": "2026-01-13", "close": 28.125, "volume": 44979.0}, {"date": "2026-01-14", "close": 29.45, "volume": 11309.0}, {"date": "2026-01-15", "close": 28.575, "volume": 11694.0}, {"date": "2026-01-16", "close": 28.65, "volume": 5855.0}, {"date": "2026-01-20", "close": 26.445, "volume": 19779.0}, {"date": "2026-01-21", "close": 26.675, "volume": 14926.0}, {"date": "2026-01-22", "close": 26.1, "volume": 28232.0}, {"date": "2026-01-23", "close": 26.174, "volume": 9392.0}, {"date": "2026-01-26", "close": 25.7064, "volume": 23717.0}, {"date": "2026-01-27", "close": 26.4964, "volume": 12991.0}, {"date": "2026-01-28", "close": 26.425, "volume": 8160.0}, {"date": "2026-01-29", "close": 24.7662, "volume": 12593.0}, {"date": "2026-01-30", "close": 24.1584, "volume": 13896.0}, {"date": "2026-02-02", "close": 21.7581, "volume": 18781.0}, {"date": "2026-02-03", "close": 21.4181, "volume": 38471.0}, {"date": "2026-02-04", "close": 20.42, "volume": 27429.0}, {"date": "2026-02-05", "close": 17.6595, "volume": 75647.0}, {"date": "2026-02-06", "close": 19.4488, "volume": 34445.0}, {"date": "2026-02-09", "close": 19.8804, "volume": 11141.0}, {"date": "2026-02-10", "close": 19.0691, "volume": 10327.0}, {"date": "2026-02-11", "close": 18.63, "volume": 12185.0}, {"date": "2026-02-12", "close": 18.1334, "volume": 7882.0}, {"date": "2026-02-13", "close": 19.2053, "volume": 13571.0}, {"date": "2026-02-17", "close": 18.8339, "volume": 10873.0}, {"date": "2026-02-18", "close": 18.3765, "volume": 21383.0}, {"date": "2026-02-19", "close": 18.5152, "volume": 7272.0}, {"date": "2026-02-20", "close": 18.6971, "volume": 16160.0}, {"date": "2026-02-23", "close": 17.7345, "volume": 10688.0}, {"date": "2026-02-24", "close": 17.7298, "volume": 10535.0}, {"date": "2026-02-25", "close": 19.3983, "volume": 7895.0}, {"date": "2026-02-26", "close": 18.9231, "volume": 11301.0}, {"date": "2026-02-27", "close": 18.1639, "volume": 7948.0}, {"date": "2026-03-02", "close": 19.2238, "volume": 10258.0}, {"date": "2026-03-03", "close": 18.7627, "volume": 16215.0}, {"date": "2026-03-04", "close": 20.26, "volume": 22067.0}, {"date": "2026-03-05", "close": 19.7519, "volume": 14632.0}, {"date": "2026-03-06", "close": 18.7676, "volume": 6118.0}, {"date": "2026-03-09", "close": 19.1643, "volume": 17602.0}, {"date": "2026-03-10", "close": 19.2963, "volume": 8316.0}, {"date": "2026-03-11", "close": 19.567, "volume": 6922.0}, {"date": "2026-03-12", "close": 19.5197, "volume": 6801.0}, {"date": "2026-03-13", "close": 19.7567, "volume": 8173.0}, {"date": "2026-03-16", "close": 21.222, "volume": 15575.0}, {"date": "2026-03-17", "close": 21.2445, "volume": 9702.0}, {"date": "2026-03-18", "close": 20.1063, "volume": 10330.0}, {"date": "2026-03-19", "close": 19.7481, "volume": 30450.0}, {"date": "2026-03-20", "close": 19.6754, "volume": 91430.0}, {"date": "2026-03-23", "close": 19.8472, "volume": 18007.0}, {"date": "2026-03-24", "close": 19.4687, "volume": 8957.0}, {"date": "2026-03-25", "close": 19.9302, "volume": 8965.0}, {"date": "2026-03-26", "close": 19.0415, "volume": 10115.0}, {"date": "2026-03-27", "close": 18.4152, "volume": 9670.0}, {"date": "2026-03-30", "close": 18.6194, "volume": 7101.0}, {"date": "2026-03-31", "close": 19.1508, "volume": 8133.0}, {"date": "2026-04-01", "close": 19.411, "volume": 13812.0}, {"date": "2026-04-02", "close": 18.8987, "volume": 13014.0}, {"date": "2026-04-06", "close": 19.635, "volume": 9078.0}, {"date": "2026-04-07", "close": 19.3869, "volume": 9777.0}, {"date": "2026-04-08", "close": 20.1448, "volume": 6023.0}, {"date": "2026-04-09", "close": 20.295, "volume": 9053.0}, {"date": "2026-04-10", "close": 20.6315, "volume": 5999.0}, {"date": "2026-04-13", "close": 20.6812, "volume": 10857.0}, {"date": "2026-04-14", "close": 21.0239, "volume": 8499.0}, {"date": "2026-04-15", "close": 21.4254, "volume": 8170.0}, {"date": "2026-04-16", "close": 21.4002, "volume": 12874.0}, {"date": "2026-04-17", "close": 22.0025, "volume": 7854.0}, {"date": "2026-04-20", "close": 21.3961, "volume": 7470.0}, {"date": "2026-04-21", "close": 21.0403, "volume": 9155.0}, {"date": "2026-04-22", "close": 22.0544, "volume": 7513.0}, {"date": "2026-04-23", "close": 21.5069, "volume": 10496.0}, {"date": "2026-04-24", "close": 21.4897, "volume": 8909.0}, {"date": "2026-04-27", "close": 21.2148, "volume": 7616.0}, {"date": "2026-04-28", "close": 21.2122, "volume": 4421.0}, {"date": "2026-04-29", "close": 20.7397, "volume": 8102.0}, {"date": "2026-04-30", "close": 21.0305, "volume": 5661.0}, {"date": "2026-05-01", "close": 21.5212, "volume": 2751.0}, {"date": "2026-05-04", "close": 21.97, "volume": 4657.0}, {"date": "2026-05-05", "close": 22.2548, "volume": 6501.0}, {"date": "2026-05-06", "close": 22.135, "volume": 6603.0}, {"date": "2026-05-07", "close": 21.6531, "volume": 12459.0}, {"date": "2026-05-08", "close": 21.7607, "volume": 7091.0}, {"date": "2026-05-11", "close": 22.115, "volume": 5706.0}, {"date": "2026-05-12", "close": 21.6988, "volume": 2524.0}, {"date": "2026-05-13", "close": 21.3667, "volume": 7421.0}, {"date": "2026-05-14", "close": 21.8728, "volume": 9157.0}, {"date": "2026-05-15", "close": 21.185, "volume": 3884.0}, {"date": "2026-05-18", "close": 20.3908, "volume": 12953.0}, {"date": "2026-05-19", "close": 20.32, "volume": 2105.0}, {"date": "2026-05-20", "close": 20.5722, "volume": 2173.0}, {"date": "2026-05-21", "close": 20.59, "volume": 1787.0}, {"date": "2026-05-22", "close": 19.9669, "volume": 8619.0}, {"date": "2026-05-26", "close": 20.0091, "volume": 3809.0}, {"date": "2026-05-27", "close": 19.7856, "volume": 5890.0}, {"date": "2026-05-28", "close": 19.4228, "volume": 5738.0}, {"date": "2026-05-29", "close": 19.43, "volume": 4374.0}, {"date": "2026-06-01", "close": 19.1, "volume": 8090.0}, {"date": "2026-06-02", "close": 18.0668, "volume": 21317.0}, {"date": "2026-06-03", "close": 17.3098, "volume": 6127.0}, {"date": "2026-06-04", "close": 16.9425, "volume": 8266.0}, {"date": "2026-06-05", "close": 15.5778, "volume": 12404.0}, {"date": "2026-06-08", "close": 16.5, "volume": 5980.0}, {"date": "2026-06-09", "close": 16.1755, "volume": 4070.0}, {"date": "2026-06-10", "close": 16.0414, "volume": 2569.0}, {"date": "2026-06-11", "close": 16.486, "volume": 3857.0}, {"date": "2026-06-12", "close": 16.4228, "volume": 3142.0}, {"date": "2026-06-15", "close": 17.5516, "volume": 4282.0}, {"date": "2026-06-16", "close": 17.2953, "volume": 3290.0}, {"date": "2026-06-17", "close": 16.7546, "volume": 5289.0}, {"date": "2026-06-18", "close": 16.4556, "volume": 4711.0}, {"date": "2026-06-22", "close": 16.7732, "volume": 3246.0}, {"date": "2026-06-23", "close": 16.15, "volume": 1039.0}, {"date": "2026-06-24", "close": 15.4377, "volume": 4824.0}, {"date": "2026-06-25", "close": 15.2434, "volume": 10129.0}, {"date": "2026-06-26", "close": 15.404, "volume": 2996.0}, {"date": "2026-06-29", "close": 15.7046, "volume": 1588.0}, {"date": "2026-06-30", "close": 15.2685, "volume": 2528.0}, {"date": "2026-07-01", "close": 15.6175, "volume": 1350.0}, {"date": "2026-07-02", "close": 16.2455, "volume": 3344.0}, {"date": "2026-07-06", "close": 16.9754, "volume": 5402.0}, {"date": "2026-07-07", "close": 17.0, "volume": 2956.0}, {"date": "2026-07-08", "close": 16.5034, "volume": 7507.0}, {"date": "2026-07-09", "close": 16.685, "volume": 976.0}, {"date": "2026-07-10", "close": 16.99, "volume": 1118.0}, {"date": "2026-07-13", "close": 16.69, "volume": 1392.0}, {"date": "2026-07-14", "close": 17.4896, "volume": 5785.0}, {"date": "2026-07-15", "close": 17.75, "volume": 5034.0}, {"date": "2026-07-16", "close": 17.4203, "volume": 5914.0}, {"date": "2026-07-17", "close": 17.26, "volume": 2086.0}, {"date": "2026-07-20", "close": 17.6307, "volume": 17450.0}, {"date": "2026-07-21", "close": 17.95, "volume": 3170.0}, {"date": "2026-07-22", "close": 17.86, "volume": 2919.0}, {"date": "2026-07-23", "close": 17.4465, "volume": 1407.0}, {"date": "2026-07-24", "close": 17.325, "volume": 4787.0}, {"date": "2026-07-27", "close": 17.825, "volume": 3188.0}, {"date": "2026-07-28", "close": 17.54, "volume": 1191.0}, {"date": "2026-07-29", "close": 17.3609, "volume": 4519.0}, {"date": "2026-07-30", "close": 17.69, "volume": 1080.0}, {"date": "2026-07-31", "close": 17.17, "volume": 3255.0}, {"date": "2026-08-03", "close": 17.31, "volume": 1823.0}, {"date": "2026-08-04", "close": 17.3814, "volume": 5323.0}, {"date": "2026-08-05", "close": 17.6611, "volume": 4742.0}, {"date": "2026-08-06", "close": 17.56, "volume": 5802.0}, {"date": "2026-08-07", "close": 17.3388, "volume": 6359.0}], "refreshing": true}