{"ticker": "PRFX", "overview": {"name": "PRF Technologies Ltd. - Ordinary Shares", "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": "PRFX", "has_prices": true, "as_of": "2026-09-22", "last": 0.9305, "prev_close": 0.9616, "change": -0.031100000000000017, "change_pct": -0.032341930116472566, "session_volume": 61938.0, "vwap_5": 1.0088920924736873, "vwap_20": 1.0003961087469455, "vwap_60": 1.106616529971907, "vwap_250": 2.6016235310389493, "high_52w": 5.8, "low_52w": 0.8601, "avg_volume_20": 403478.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001079973-26-001274", "src": "13DG", "ticker": "PRFX", "cik": "1801834", "company": "PRF Technologies Ltd.", "company_raw": "PRF Technologies Ltd.", "who": "PRF Technologies Ltd.", "who_key": "PRF Technologies Ltd.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "PRF Technologies Ltd. takes a 5.716% activist stake in PRFX", "source_url": "https://www.sec.gov/Archives/edgar/data/1801834/0001079973-26-001274-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57040}, {"id": "13DG-0001104659-26-076350", "src": "13DG", "ticker": "PRFX", "cik": "1801834", "company": "PRF Technologies Ltd.", "company_raw": "PRF Technologies Ltd.", "who": "PRF Technologies Ltd.", "who_key": "PRF Technologies Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "PRF Technologies Ltd. moves to a 9.99% passive stake in PRFX", "source_url": "https://www.sec.gov/Archives/edgar/data/1801834/0001104659-26-076350-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-18", "mins": 198160}, {"id": "13DG-0001178913-26-003227", "src": "13DG", "ticker": "PRFX", "cik": "1801834", "company": "PRF Technologies Ltd.", "company_raw": "PRF Technologies Ltd.", "who": "Blade Ranger Ltd.", "who_key": "Blade Ranger Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Blade Ranger Ltd. raises a passive stake in PRFX", "source_url": "https://www.sec.gov/Archives/edgar/data/2064899/0001178913-26-003227-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-05-29", "mins": 226960}, {"id": "13DG-0001104659-26-059469", "src": "13DG", "ticker": "PRFX", "cik": "1801834", "company": "PRF Technologies Ltd.", "company_raw": "PRF Technologies Ltd.", "who": "PRF Technologies Ltd.", "who_key": "PRF Technologies Ltd.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "PRF Technologies Ltd. takes a 9.99% passive stake in PRFX", "source_url": "https://www.sec.gov/Archives/edgar/data/1801834/0001104659-26-059469-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251440}], "recent_buys": [], "institutional": [{"id": "13DG-0001079973-26-001274", "src": "13DG", "ticker": "PRFX", "cik": "1801834", "company": "PRF Technologies Ltd.", "company_raw": "PRF Technologies Ltd.", "who": "PRF Technologies Ltd.", "who_key": "PRF Technologies Ltd.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "PRF Technologies Ltd. takes a 5.716% activist stake in PRFX", "source_url": "https://www.sec.gov/Archives/edgar/data/1801834/0001079973-26-001274-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57040}, {"id": "13DG-0001104659-26-076350", "src": "13DG", "ticker": "PRFX", "cik": "1801834", "company": "PRF Technologies Ltd.", "company_raw": "PRF Technologies Ltd.", "who": "PRF Technologies Ltd.", "who_key": "PRF Technologies Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "PRF Technologies Ltd. moves to a 9.99% passive stake in PRFX", "source_url": "https://www.sec.gov/Archives/edgar/data/1801834/0001104659-26-076350-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-18", "mins": 198160}, {"id": "13DG-0001178913-26-003227", "src": "13DG", "ticker": "PRFX", "cik": "1801834", "company": "PRF Technologies Ltd.", "company_raw": "PRF Technologies Ltd.", "who": "Blade Ranger Ltd.", "who_key": "Blade Ranger Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Blade Ranger Ltd. raises a passive stake in PRFX", "source_url": "https://www.sec.gov/Archives/edgar/data/2064899/0001178913-26-003227-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-05-29", "mins": 226960}, {"id": "13DG-0001104659-26-059469", "src": "13DG", "ticker": "PRFX", "cik": "1801834", "company": "PRF Technologies Ltd.", "company_raw": "PRF Technologies Ltd.", "who": "PRF Technologies Ltd.", "who_key": "PRF Technologies Ltd.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "PRF Technologies Ltd. takes a 9.99% passive stake in PRFX", "source_url": "https://www.sec.gov/Archives/edgar/data/1801834/0001104659-26-059469-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251440}], "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": "PRF Technologies Ltd. - Ordinary Shares", "new_value": "PRF Technologies Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001801834", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001801834", "applied": 1, "detected_at": "2026-10-27T02:34:24.511715"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "PRFX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-09-01", "close": 8087.8382, "volume": 689.0}, {"date": "2020-09-02", "close": 7799.844, "volume": 123.0}, {"date": "2020-09-03", "close": 7799.844, "volume": 88.0}, {"date": "2020-09-04", "close": 8075.8385, "volume": 47.0}, {"date": "2020-09-08", "close": 7811.8438, "volume": 53.0}, {"date": "2020-09-09", "close": 7895.8421, "volume": 18.0}, {"date": "2020-09-10", "close": 7859.8428, "volume": 21.0}, {"date": "2020-09-11", "close": 7319.8536, "volume": 8.0}, {"date": "2020-09-14", "close": 7298.134, "volume": 17.0}, {"date": "2020-09-15", "close": 6839.8632, "volume": 16.0}, {"date": "2020-09-16", "close": 6719.8656, "volume": 43.0}, {"date": "2020-09-17", "close": 6839.8632, "volume": 16.0}, {"date": "2020-09-18", "close": 6623.8675, "volume": 18.0}, {"date": "2020-09-21", "close": 6502.31, "volume": 27.0}, {"date": "2020-09-22", "close": 6275.8745, "volume": 15.0}, {"date": "2020-09-23", "close": 6335.8733, "volume": 10.0}, {"date": "2020-09-24", "close": 6143.8771, "volume": 9.0}, {"date": "2020-09-25", "close": 6159.3568, "volume": 13.0}, {"date": "2020-09-28", "close": 5519.8896, "volume": 27.0}, {"date": "2020-09-29", "close": 5519.8896, "volume": 10.0}, {"date": "2020-09-30", "close": 5519.8896, "volume": 12.0}, {"date": "2020-10-01", "close": 5399.892, "volume": 23.0}, {"date": "2020-10-02", "close": 5291.8942, "volume": 12.0}, {"date": "2020-10-05", "close": 5927.8814, "volume": 35.0}, {"date": "2020-10-06", "close": 5879.8824, "volume": 4.0}, {"date": "2020-10-07", "close": 5987.8802, "volume": null}, {"date": "2020-10-08", "close": 5519.8896, "volume": 18.0}, {"date": "2020-10-09", "close": 5609.8878, "volume": 2.0}, {"date": "2020-10-12", "close": 5519.8896, "volume": 8.0}, {"date": "2020-10-13", "close": 5609.8878, "volume": 1.0}, {"date": "2020-10-14", "close": 5459.8908, "volume": 12.0}, {"date": "2020-10-15", "close": 6227.8754, "volume": 178.0}, {"date": "2020-10-16", "close": 5855.8829, "volume": 8.0}, {"date": "2020-10-19", "close": 5891.8822, "volume": 3.0}, {"date": "2020-10-20", "close": 5693.8861, "volume": 7.0}, {"date": "2020-10-21", "close": 5886.7223, "volume": null}, {"date": "2020-10-22", "close": 5903.8819, "volume": 1.0}, {"date": "2020-10-23", "close": 5903.8819, "volume": null}, {"date": "2020-10-26", "close": 5511.9698, "volume": 3.0}, {"date": "2020-10-27", "close": 5519.8896, "volume": 8.0}, {"date": "2020-10-28", "close": 5399.892, "volume": null}, {"date": "2020-10-29", "close": 5507.8898, "volume": 7.0}, {"date": "2020-10-30", "close": 5511.2498, "volume": null}, {"date": "2020-11-02", "close": 5471.8906, "volume": 10.0}, {"date": "2020-11-03", "close": 6083.8783, "volume": 1261.0}, {"date": "2020-11-04", "close": 5531.8894, "volume": 623.0}, {"date": "2020-11-05", "close": 5381.8924, "volume": 197.0}, {"date": "2020-11-06", "close": 5171.8966, "volume": 83.0}, {"date": "2020-11-09", "close": 5039.8992, "volume": 75.0}, {"date": "2020-11-10", "close": 5027.8994, "volume": 80.0}, {"date": "2020-11-11", "close": 5123.8975, "volume": 73.0}, {"date": "2020-11-12", "close": 5127.2575, "volume": 44.0}, {"date": "2020-11-13", "close": 5165.8967, "volume": 31.0}, {"date": "2020-11-16", "close": 5195.8961, "volume": 21.0}, {"date": "2020-11-17", "close": 5159.8968, "volume": 19.0}, {"date": "2020-11-18", "close": 5015.8997, "volume": 18.0}, {"date": "2020-11-19", "close": 5015.8997, "volume": 12.0}, {"date": "2020-11-20", "close": 4991.9002, "volume": 16.0}, {"date": "2020-11-23", "close": 5507.8898, "volume": 181.0}, {"date": "2020-11-24", "close": 5400.972, "volume": 58.0}, {"date": "2020-11-25", "close": 5483.8903, "volume": 46.0}, {"date": "2020-11-27", "close": 5555.8889, "volume": 33.0}, {"date": "2020-11-30", "close": 5795.8841, "volume": 134.0}, {"date": "2020-12-01", "close": 5495.8901, "volume": 44.0}, {"date": "2020-12-02", "close": 5279.8944, "volume": 33.0}, {"date": "2020-12-03", "close": 5051.899, "volume": 39.0}, {"date": "2020-12-04", "close": 5078.7784, "volume": 23.0}, {"date": "2020-12-07", "close": 5207.8958, "volume": 46.0}, {"date": "2020-12-08", "close": 5123.8975, "volume": 24.0}, {"date": "2020-12-09", "close": 5394.0121, "volume": 88.0}, {"date": "2020-12-10", "close": 5387.8922, "volume": 38.0}, {"date": "2020-12-11", "close": 5267.8946, "volume": 28.0}, {"date": "2020-12-14", "close": 5231.8954, "volume": 20.0}, {"date": "2020-12-15", "close": 5363.8927, "volume": 28.0}, {"date": "2020-12-16", "close": 5279.8944, "volume": 18.0}, {"date": "2020-12-17", "close": 6479.8704, "volume": 4261.0}, {"date": "2020-12-18", "close": 5819.8836, "volume": 1003.0}, {"date": "2020-12-21", "close": 5903.8819, "volume": 566.0}, {"date": "2020-12-22", "close": 5711.8858, "volume": 204.0}, {"date": "2020-12-23", "close": 5639.8872, "volume": 179.0}, {"date": "2020-12-24", "close": 5879.8824, "volume": 116.0}, {"date": "2020-12-28", "close": 5687.8862, "volume": 59.0}, {"date": "2020-12-29", "close": 5399.892, "volume": 64.0}, {"date": "2020-12-30", "close": 5531.8894, "volume": 37.0}, {"date": "2020-12-31", "close": 5363.8927, "volume": 35.0}, {"date": "2021-01-04", "close": 5219.8956, "volume": 202.0}, {"date": "2021-01-05", "close": 5135.8973, "volume": 36.0}, {"date": "2021-01-06", "close": 4870.5826, "volume": 141.0}, {"date": "2021-01-07", "close": 4979.9004, "volume": 83.0}, {"date": "2021-01-08", "close": 4943.9011, "volume": 23.0}, {"date": "2021-01-11", "close": 4967.9006, "volume": 29.0}, {"date": "2021-01-12", "close": 5087.8982, "volume": 51.0}, {"date": "2021-01-13", "close": 5111.8978, "volume": 42.0}, {"date": "2021-01-14", "close": 5279.8944, "volume": 61.0}, {"date": "2021-01-15", "close": 5099.898, "volume": 42.0}, {"date": "2021-01-19", "close": 5009.8998, "volume": 20.0}, {"date": "2021-01-20", "close": 5075.8985, "volume": 20.0}, {"date": "2021-01-21", "close": 5363.8927, "volume": 131.0}, {"date": "2021-01-22", "close": 5339.8932, "volume": 29.0}, {"date": "2021-01-25", "close": 5363.8927, "volume": 35.0}, {"date": "2021-01-26", "close": 5891.8822, "volume": 89.0}, {"date": "2021-01-27", "close": 5279.8944, "volume": 172.0}, {"date": "2021-01-28", "close": 5231.8954, "volume": 56.0}, {"date": "2021-01-29", "close": 5423.8915, "volume": 63.0}, {"date": "2021-02-01", "close": 5375.8925, "volume": 39.0}, {"date": "2021-02-02", "close": 5303.8939, "volume": 63.0}, {"date": "2021-02-03", "close": 5351.893, "volume": 79.0}, {"date": "2021-02-04", "close": 5783.8843, "volume": 52.0}, {"date": "2021-02-05", "close": 5567.8886, "volume": 43.0}, {"date": "2021-02-08", "close": 5651.887, "volume": 42.0}, {"date": "2021-02-09", "close": 6791.8642, "volume": 1080.0}, {"date": "2021-02-10", "close": 7091.8582, "volume": 883.0}, {"date": "2021-02-11", "close": 6491.8702, "volume": 173.0}, {"date": "2021-02-12", "close": 6551.869, "volume": 358.0}, {"date": "2021-02-16", "close": 6599.868, "volume": 1034.0}, {"date": "2021-02-17", "close": 7655.8469, "volume": 705.0}, {"date": "2021-02-18", "close": 6983.8603, "volume": 197.0}, {"date": "2021-02-19", "close": 7799.844, "volume": 627.0}, {"date": "2021-02-22", "close": 8183.8363, "volume": 268.0}, {"date": "2021-02-23", "close": 7655.8469, "volume": 326.0}, {"date": "2021-02-24", "close": 7799.844, "volume": 175.0}, {"date": "2021-02-25", "close": 7559.8488, "volume": 168.0}, {"date": "2021-02-26", "close": 7787.8442, "volume": 154.0}, {"date": "2021-03-01", "close": 7703.8459, "volume": 369.0}, {"date": "2021-03-02", "close": 8099.838, "volume": 282.0}, {"date": "2021-03-03", "close": 7859.8428, "volume": 149.0}, {"date": "2021-03-04", "close": 6047.879, "volume": 286.0}, {"date": "2021-03-05", "close": 6359.8728, "volume": 477.0}, {"date": "2021-03-08", "close": 6371.7526, "volume": 133.0}, {"date": "2021-03-09", "close": 6443.8711, "volume": 155.0}, {"date": "2021-03-10", "close": 6815.8637, "volume": 102.0}, {"date": "2021-03-11", "close": 6599.868, "volume": 126.0}, {"date": "2021-03-12", "close": 6431.8714, "volume": 68.0}, {"date": "2021-03-15", "close": 6227.8754, "volume": 94.0}, {"date": "2021-03-16", "close": 6551.869, "volume": 80.0}, {"date": "2021-03-17", "close": 6803.8639, "volume": 68.0}, {"date": "2021-03-18", "close": 5999.88, "volume": 148.0}, {"date": "2021-03-19", "close": 5519.8896, "volume": 282.0}, {"date": "2021-03-22", "close": 5639.8872, "volume": 61.0}, {"date": "2021-03-23", "close": 5531.8894, "volume": 26.0}, {"date": "2021-03-24", "close": 5339.8932, "volume": 21.0}, {"date": "2021-03-25", "close": 4919.9016, "volume": 97.0}, {"date": "2021-03-26", "close": 4919.9016, "volume": 81.0}, {"date": "2021-03-29", "close": 5051.899, "volume": 21.0}, {"date": "2021-03-30", "close": 5207.8958, "volume": 30.0}, {"date": "2021-03-31", "close": 5303.8939, "volume": 53.0}, {"date": "2021-04-01", "close": 5639.8872, "volume": 46.0}, {"date": "2021-04-05", "close": 5591.8882, "volume": 18.0}, {"date": "2021-04-06", "close": 5399.892, "volume": 61.0}, {"date": "2021-04-07", "close": 5219.8956, "volume": 7.0}, {"date": "2021-04-08", "close": 5243.8951, "volume": 12.0}, {"date": "2021-04-09", "close": 5075.8985, "volume": 13.0}, {"date": "2021-04-12", "close": 4859.9028, "volume": 44.0}, {"date": "2021-04-13", "close": 4746.3851, "volume": 95.0}, {"date": "2021-04-14", "close": 4391.9122, "volume": 47.0}, {"date": "2021-04-15", "close": 4127.9174, "volume": 84.0}, {"date": "2021-04-16", "close": 3719.9256, "volume": 107.0}, {"date": "2021-04-19", "close": 4235.9153, "volume": 163.0}, {"date": "2021-04-20", "close": 3791.9242, "volume": 57.0}, {"date": "2021-04-21", "close": 3719.9256, "volume": 176.0}, {"date": "2021-04-22", "close": 3707.9258, "volume": 105.0}, {"date": "2021-04-23", "close": 3947.921, "volume": 177.0}, {"date": "2021-04-26", "close": 3983.9203, "volume": 61.0}, {"date": "2021-04-27", "close": 3959.9208, "volume": 193.0}, {"date": "2021-04-28", "close": 4043.9191, "volume": 251.0}, {"date": "2021-04-29", "close": 4103.9179, "volume": 284.0}, {"date": "2021-04-30", "close": 3791.9242, "volume": 157.0}, {"date": "2021-05-03", "close": 3731.9254, "volume": 58.0}, {"date": "2021-05-04", "close": 3539.9292, "volume": 137.0}, {"date": "2021-05-05", "close": 3479.9304, "volume": 129.0}, {"date": "2021-05-06", "close": 3191.9362, "volume": 137.0}, {"date": "2021-05-07", "close": 3275.9345, "volume": 258.0}, {"date": "2021-05-10", "close": 3011.9398, "volume": 81.0}, {"date": "2021-05-11", "close": 2891.9422, "volume": 171.0}, {"date": "2021-05-12", "close": 2795.9441, "volume": 82.0}, {"date": "2021-05-13", "close": 2951.941, "volume": 98.0}, {"date": "2021-05-14", "close": 3119.9376, "volume": 75.0}, {"date": "2021-05-17", "close": 2999.94, "volume": 36.0}, {"date": "2021-05-18", "close": 2915.9417, "volume": 32.0}, {"date": "2021-05-19", "close": 2927.9414, "volume": 169.0}, {"date": "2021-05-20", "close": 2951.941, "volume": 69.0}, {"date": "2021-05-21", "close": 2999.94, "volume": 422.0}, {"date": "2021-05-24", "close": 3059.9388, "volume": 211.0}, {"date": "2021-05-25", "close": 3335.9333, "volume": 2804.0}, {"date": "2021-05-26", "close": 3443.9311, "volume": 783.0}, {"date": "2021-05-27", "close": 3479.9304, "volume": 559.0}, {"date": "2021-05-28", "close": 3599.928, "volume": 316.0}, {"date": "2021-06-01", "close": 3599.928, "volume": 149.0}, {"date": "2021-06-02", "close": 3863.9227, "volume": 305.0}, {"date": "2021-06-03", "close": 3863.9227, "volume": 290.0}, {"date": "2021-06-04", "close": 3623.9275, "volume": 227.0}, {"date": "2021-06-07", "close": 3791.9242, "volume": 69.0}, {"date": "2021-06-08", "close": 3539.9292, "volume": 163.0}, {"date": "2021-06-09", "close": 3311.9338, "volume": 231.0}, {"date": "2021-06-10", "close": 3395.9321, "volume": 247.0}, {"date": "2021-06-11", "close": 3383.9323, "volume": 82.0}, {"date": "2021-06-14", "close": 3623.9275, "volume": 112.0}, {"date": "2021-06-15", "close": 3371.9326, "volume": 45.0}, {"date": "2021-06-16", "close": 3467.9306, "volume": 118.0}, {"date": "2021-06-17", "close": 3419.9316, "volume": 69.0}, {"date": "2021-06-18", "close": 3563.9287, "volume": 136.0}, {"date": "2021-06-21", "close": 3467.9306, "volume": 33.0}, {"date": "2021-06-22", "close": 3635.9273, "volume": 58.0}, {"date": "2021-06-23", "close": 3623.9275, "volume": 67.0}, {"date": "2021-06-24", "close": 3731.9254, "volume": 23.0}, {"date": "2021-06-25", "close": 3611.9278, "volume": 32.0}, {"date": "2021-06-28", "close": 3539.9292, "volume": 59.0}, {"date": "2021-06-29", "close": 3503.9299, "volume": 24.0}, {"date": "2021-06-30", "close": 3383.9323, "volume": 24.0}, {"date": "2021-07-01", "close": 3431.9314, "volume": 47.0}, {"date": "2021-07-02", "close": 3551.929, "volume": 34.0}, {"date": "2021-07-06", "close": 3395.9321, "volume": 20.0}, {"date": "2021-07-07", "close": 3287.9342, "volume": 48.0}, {"date": "2021-07-08", "close": 3275.9345, "volume": 34.0}, {"date": "2021-07-09", "close": 3287.9342, "volume": 34.0}, {"date": "2021-07-12", "close": 3311.9338, "volume": 23.0}, {"date": "2021-07-13", "close": 3563.9287, "volume": 121.0}, {"date": "2021-07-14", "close": 3419.9316, "volume": 25.0}, {"date": "2021-07-15", "close": 3645.0471, "volume": 91.0}, {"date": "2021-07-16", "close": 3359.9328, "volume": 331.0}, {"date": "2021-07-19", "close": 3275.9345, "volume": 184.0}, {"date": "2021-07-20", "close": 3779.9244, "volume": 2275.0}, {"date": "2021-07-21", "close": 3767.9246, "volume": 7165.0}, {"date": "2021-07-22", "close": 4895.9021, "volume": 30453.0}, {"date": "2021-07-23", "close": 4799.904, "volume": 15199.0}, {"date": "2021-07-26", "close": 3995.9201, "volume": 2581.0}, {"date": "2021-07-27", "close": 3683.9263, "volume": 976.0}, {"date": "2021-07-28", "close": 3455.9309, "volume": 552.0}, {"date": "2021-07-29", "close": 4151.917, "volume": 10219.0}, {"date": "2021-07-30", "close": 3455.9309, "volume": 1449.0}, {"date": "2021-08-02", "close": 3395.9321, "volume": 612.0}, {"date": "2021-08-03", "close": 3323.9335, "volume": 1171.0}, {"date": "2021-08-04", "close": 3287.9342, "volume": 306.0}, {"date": "2021-08-05", "close": 3311.9338, "volume": 254.0}, {"date": "2021-08-06", "close": 3371.9326, "volume": 220.0}, {"date": "2021-08-09", "close": 3323.9335, "volume": 317.0}, {"date": "2021-08-10", "close": 3215.9357, "volume": 177.0}, {"date": "2021-08-11", "close": 3299.934, "volume": 618.0}, {"date": "2021-08-12", "close": 3197.936, "volume": 168.0}, {"date": "2021-08-13", "close": 3253.4949, "volume": 358.0}, {"date": "2021-08-16", "close": 3071.9386, "volume": 332.0}, {"date": "2021-08-17", "close": 3215.9357, "volume": 1342.0}, {"date": "2021-08-18", "close": 3419.9316, "volume": 968.0}, {"date": "2021-08-19", "close": 3095.9381, "volume": 226.0}, {"date": "2021-08-20", "close": 3095.9381, "volume": 165.0}, {"date": "2021-08-23", "close": 3131.9374, "volume": 110.0}, {"date": "2021-08-24", "close": 3227.9354, "volume": 348.0}, {"date": "2021-08-25", "close": 3191.9362, "volume": 264.0}, {"date": "2021-08-26", "close": 3395.9321, "volume": 1197.0}, {"date": "2021-08-27", "close": 3503.9299, "volume": 2477.0}, {"date": "2021-08-30", "close": 3467.9306, "volume": 592.0}, {"date": "2021-08-31", "close": 3539.9292, "volume": 181.0}, {"date": "2021-09-01", "close": 3611.9278, "volume": 269.0}, {"date": "2021-09-02", "close": 3635.9273, "volume": 217.0}, {"date": "2021-09-03", "close": 3503.9299, "volume": 114.0}, {"date": "2021-09-07", "close": 3419.9316, "volume": 294.0}, {"date": "2021-09-08", "close": 3299.934, "volume": 138.0}, {"date": "2021-09-09", "close": 3299.934, "volume": 195.0}, {"date": "2021-09-10", "close": 3347.933, "volume": 91.0}, {"date": "2021-09-13", "close": 3371.9326, "volume": 130.0}, {"date": "2021-09-14", "close": 3275.9345, "volume": 86.0}, {"date": "2021-09-15", "close": 3449.931, "volume": 250.0}, {"date": "2021-09-16", "close": 3599.928, "volume": 314.0}, {"date": "2021-09-17", "close": 3815.9237, "volume": 189.0}, {"date": "2021-09-20", "close": 3599.928, "volume": 109.0}, {"date": "2021-09-21", "close": 3851.923, "volume": 186.0}, {"date": "2021-09-22", "close": 3659.9268, "volume": 142.0}, {"date": "2021-09-23", "close": 3503.9299, "volume": 154.0}, {"date": "2021-09-24", "close": 3659.9268, "volume": 61.0}, {"date": "2021-09-27", "close": 3719.9256, "volume": 55.0}, {"date": "2021-09-28", "close": 3563.9287, "volume": 43.0}, {"date": "2021-09-29", "close": 3551.929, "volume": 124.0}, {"date": "2021-09-30", "close": 3323.9335, "volume": 494.0}, {"date": "2021-10-01", "close": 3395.9321, "volume": 84.0}, {"date": "2021-10-04", "close": 3335.9333, "volume": 115.0}, {"date": "2021-10-05", "close": 3275.9345, "volume": 49.0}, {"date": "2021-10-06", "close": 3263.9347, "volume": 50.0}, {"date": "2021-10-07", "close": 3131.9374, "volume": 66.0}, {"date": "2021-10-08", "close": 3095.9381, "volume": 49.0}, {"date": "2021-10-11", "close": 3083.9383, "volume": 78.0}, {"date": "2021-10-12", "close": 3167.9366, "volume": 36.0}, {"date": "2021-10-13", "close": 3155.9369, "volume": 52.0}, {"date": "2021-10-14", "close": 3239.9352, "volume": 96.0}, {"date": "2021-10-15", "close": 3179.9364, "volume": 57.0}, {"date": "2021-10-18", "close": 3143.9371, "volume": 46.0}, {"date": "2021-10-19", "close": 3107.9378, "volume": 71.0}, {"date": "2021-10-20", "close": 3191.9362, "volume": 30.0}, {"date": "2021-10-21", "close": 2999.94, "volume": 85.0}, {"date": "2021-10-22", "close": 2939.9412, "volume": 225.0}, {"date": "2021-10-25", "close": 2915.9417, "volume": 136.0}, {"date": "2021-10-26", "close": 2855.9429, "volume": 27.0}, {"date": "2021-10-27", "close": 2975.9405, "volume": 63.0}, {"date": "2021-10-28", "close": 2831.9434, "volume": 35.0}, {"date": "2021-10-29", "close": 2819.9436, "volume": 18.0}, {"date": "2021-11-01", "close": 2952.181, "volume": 94.0}, {"date": "2021-11-02", "close": 3035.9393, "volume": 22.0}, {"date": "2021-11-03", "close": 2975.9405, "volume": 205.0}, {"date": "2021-11-04", "close": 3107.9378, "volume": 321.0}, {"date": "2021-11-05", "close": 2843.9431, "volume": 185.0}, {"date": "2021-11-08", "close": 3167.9366, "volume": 482.0}, {"date": "2021-11-09", "close": 3071.9386, "volume": 32.0}, {"date": "2021-11-10", "close": 2879.9424, "volume": 59.0}, {"date": "2021-11-11", "close": 2915.9417, "volume": 38.0}, {"date": "2021-11-12", "close": 2975.9405, "volume": 21.0}, {"date": "2021-11-15", "close": 3047.939, "volume": 419.0}, {"date": "2021-11-16", "close": 2759.9448, "volume": 175.0}, {"date": "2021-11-17", "close": 2435.9513, "volume": 306.0}, {"date": "2021-11-18", "close": 2411.9518, "volume": 419.0}, {"date": "2021-11-19", "close": 2747.945, "volume": 1200.0}, {"date": "2021-11-22", "close": 2759.9448, "volume": 14496.0}, {"date": "2021-11-23", "close": 2291.9542, "volume": 1155.0}, {"date": "2021-11-24", "close": 2339.9532, "volume": 538.0}, {"date": "2021-11-26", "close": 2339.9532, "volume": 188.0}, {"date": "2021-11-29", "close": 2303.9539, "volume": 123.0}, {"date": "2021-11-30", "close": 2147.957, "volume": 241.0}, {"date": "2021-12-01", "close": 2075.9585, "volume": 168.0}, {"date": "2021-12-02", "close": 2027.9594, "volume": 209.0}, {"date": "2021-12-03", "close": 1991.9602, "volume": 103.0}, {"date": "2021-12-06", "close": 1847.963, "volume": 161.0}, {"date": "2021-12-07", "close": 2051.959, "volume": 428.0}, {"date": "2021-12-08", "close": 2123.9575, "volume": 132.0}, {"date": "2021-12-09", "close": 1955.9609, "volume": 34.0}, {"date": "2021-12-10", "close": 1979.9604, "volume": 53.0}, {"date": "2021-12-13", "close": 2015.9597, "volume": 67.0}, {"date": "2021-12-14", "close": 1907.9618, "volume": 69.0}, {"date": "2021-12-15", "close": 1871.9626, "volume": 36.0}, {"date": "2021-12-16", "close": 1703.9659, "volume": 138.0}, {"date": "2021-12-17", "close": 1775.9645, "volume": 106.0}, {"date": "2021-12-20", "close": 1673.9665, "volume": 87.0}, {"date": "2021-12-21", "close": 1847.963, "volume": 88.0}, {"date": "2021-12-22", "close": 1883.9623, "volume": 131.0}, {"date": "2021-12-23", "close": 1907.9618, "volume": 214.0}, {"date": "2021-12-27", "close": 1643.9671, "volume": 259.0}, {"date": "2021-12-28", "close": 1559.9688, "volume": 89.0}, {"date": "2021-12-29", "close": 1511.9698, "volume": 141.0}, {"date": "2021-12-30", "close": 1583.9683, "volume": 127.0}, {"date": "2021-12-31", "close": 1595.9681, "volume": 499.0}, {"date": "2022-01-03", "close": 1727.9654, "volume": 656.0}, {"date": "2022-01-04", "close": 1871.9626, "volume": 321.0}, {"date": "2022-01-05", "close": 1703.9659, "volume": 138.0}, {"date": "2022-01-06", "close": 1667.9666, "volume": 110.0}, {"date": "2022-01-07", "close": 1595.9681, "volume": 65.0}, {"date": "2022-01-10", "close": 1631.9674, "volume": 380.0}, {"date": "2022-01-11", "close": 1655.9669, "volume": 81.0}, {"date": "2022-01-12", "close": 1655.9669, "volume": 70.0}, {"date": "2022-01-13", "close": 1691.9662, "volume": 57.0}, {"date": "2022-01-14", "close": 1667.9666, "volume": 20.0}, {"date": "2022-01-18", "close": 1619.9676, "volume": 549.0}, {"date": "2022-01-19", "close": 1535.9693, "volume": 134.0}, {"date": "2022-01-20", "close": 1475.9705, "volume": 94.0}, {"date": "2022-01-21", "close": 1403.9719, "volume": 125.0}, {"date": "2022-01-24", "close": 1361.9728, "volume": 94.0}, {"date": "2022-01-25", "close": 1415.9717, "volume": 57.0}, {"date": "2022-01-26", "close": 1319.9736, "volume": 32.0}, {"date": "2022-01-27", "close": 1307.9738, "volume": 45.0}, {"date": "2022-01-28", "close": 1319.9736, "volume": 277.0}, {"date": "2022-01-31", "close": 1320.0936, "volume": 97.0}, {"date": "2022-02-01", "close": 1421.9716, "volume": 39.0}, {"date": "2022-02-02", "close": 1337.9732, "volume": 59.0}, {"date": "2022-02-03", "close": 1295.9741, "volume": 20.0}, {"date": "2022-02-04", "close": 1284.5743, "volume": 21.0}, {"date": "2022-02-07", "close": 1355.9729, "volume": 189.0}, {"date": "2022-02-08", "close": 1331.9734, "volume": 17.0}, {"date": "2022-02-09", "close": 1391.9722, "volume": 58.0}, {"date": "2022-02-10", "close": 1380.6924, "volume": 15.0}, {"date": "2022-02-11", "close": 1349.973, "volume": 26.0}, {"date": "2022-02-14", "close": 1325.9735, "volume": 8.0}, {"date": "2022-02-15", "close": 1367.9726, "volume": 7.0}, {"date": "2022-02-16", "close": 1355.9729, "volume": 5.0}, {"date": "2022-02-17", "close": 1343.9731, "volume": 14.0}, {"date": "2022-02-18", "close": 1271.9746, "volume": 18.0}, {"date": "2022-02-22", "close": 1211.9758, "volume": 44.0}, {"date": "2022-02-23", "close": 1211.9758, "volume": 3.0}, {"date": "2022-02-24", "close": 1136.2573, "volume": 46.0}, {"date": "2022-02-25", "close": 1175.9765, "volume": 10.0}, {"date": "2022-02-28", "close": 1211.9758, "volume": 5.0}, {"date": "2022-03-01", "close": 1211.9758, "volume": 7.0}, {"date": "2022-03-02", "close": 1256.7349, "volume": 6.0}, {"date": "2022-03-03", "close": 1187.9762, "volume": 6.0}, {"date": "2022-03-04", "close": 1211.9758, "volume": 11.0}, {"date": "2022-03-07", "close": 1151.977, "volume": 16.0}, {"date": "2022-03-08", "close": 1135.5373, "volume": 46.0}, {"date": "2022-03-09", "close": 1096.2981, "volume": 22.0}, {"date": "2022-03-10", "close": 1059.2188, "volume": 10.0}, {"date": "2022-03-11", "close": 1199.976, "volume": 26.0}, {"date": "2022-03-14", "close": 1151.977, "volume": 45.0}, {"date": "2022-03-15", "close": 1331.9734, "volume": 39.0}, {"date": "2022-03-16", "close": 1523.8495, "volume": 218.0}, {"date": "2022-03-17", "close": 1307.9738, "volume": 89.0}, {"date": "2022-03-18", "close": 1331.9734, "volume": 14.0}, {"date": "2022-03-21", "close": 1859.9628, "volume": 2397.0}, {"date": "2022-03-22", "close": 1571.9686, "volume": 149.0}, {"date": "2022-03-23", "close": 1499.97, "volume": 38.0}, {"date": "2022-03-24", "close": 1503.2099, "volume": 51.0}, {"date": "2022-03-25", "close": 1536.0893, "volume": 52.0}, {"date": "2022-03-28", "close": 1499.97, "volume": 18.0}, {"date": "2022-03-29", "close": 1579.6484, "volume": 405.0}, {"date": "2022-03-30", "close": 1487.9702, "volume": 51.0}, {"date": "2022-03-31", "close": 1487.9702, "volume": 13.0}, {"date": "2022-04-01", "close": 1421.9716, "volume": 16.0}, {"date": "2022-04-04", "close": 1425.8115, "volume": 3.0}, {"date": "2022-04-05", "close": 1367.9726, "volume": 20.0}, {"date": "2022-04-06", "close": 1343.9731, "volume": 7.0}, {"date": "2022-04-07", "close": 1379.9724, "volume": 3.0}, {"date": "2022-04-08", "close": 1403.9719, "volume": 27.0}, {"date": "2022-04-11", "close": 1523.9695, "volume": 46.0}, {"date": "2022-04-12", "close": 1483.1703, "volume": 32.0}, {"date": "2022-04-13", "close": 1463.9707, "volume": 25.0}, {"date": "2022-04-14", "close": 1439.9712, "volume": 22.0}, {"date": "2022-04-18", "close": 1475.9705, "volume": 3.0}, {"date": "2022-04-19", "close": 1535.9693, "volume": 13.0}, {"date": "2022-04-20", "close": 1571.9686, "volume": 8.0}, {"date": "2022-04-21", "close": 1499.97, "volume": 14.0}, {"date": "2022-04-22", "close": 1499.97, "volume": 7.0}, {"date": "2022-04-25", "close": 1517.9696, "volume": 16.0}, {"date": "2022-04-26", "close": 1451.971, "volume": 12.0}, {"date": "2022-04-27", "close": 1271.9746, "volume": 38.0}, {"date": "2022-04-28", "close": 1190.7362, "volume": 58.0}, {"date": "2022-04-29", "close": 1126.7775, "volume": 13.0}, {"date": "2022-05-02", "close": 1124.3775, "volume": 5.0}, {"date": "2022-05-03", "close": 1135.0573, "volume": 3.0}, {"date": "2022-05-04", "close": 1134.5773, "volume": 15.0}, {"date": "2022-05-05", "close": 1058.3788, "volume": 16.0}, {"date": "2022-05-06", "close": 1008.0998, "volume": 16.0}, {"date": "2022-05-09", "close": 935.9813, "volume": 19.0}, {"date": "2022-05-10", "close": 937.7812, "volume": 19.0}, {"date": "2022-05-11", "close": 887.8622, "volume": 45.0}, {"date": "2022-05-12", "close": 869.9826, "volume": 9.0}, {"date": "2022-05-13", "close": 939.8212, "volume": 20.0}, {"date": "2022-05-16", "close": 924.4615, "volume": 1.0}, {"date": "2022-05-17", "close": 1043.1391, "volume": 73.0}, {"date": "2022-05-18", "close": 955.4209, "volume": 10.0}, {"date": "2022-05-19", "close": 1005.5799, "volume": 24.0}, {"date": "2022-05-20", "close": 1024.7795, "volume": 15.0}, {"date": "2022-05-23", "close": 1031.9794, "volume": 16.0}, {"date": "2022-05-24", "close": 1025.6195, "volume": 3.0}, {"date": "2022-05-25", "close": 986.3803, "volume": 2.0}, {"date": "2022-05-26", "close": 1042.1792, "volume": 69.0}, {"date": "2022-05-27", "close": 1053.4589, "volume": 4.0}, {"date": "2022-05-31", "close": 1079.7372, "volume": 13.0}, {"date": "2022-06-01", "close": 1118.9776, "volume": 21.0}, {"date": "2022-06-02", "close": 1091.9782, "volume": 5.0}, {"date": "2022-06-03", "close": 1094.8581, "volume": 11.0}, {"date": "2022-06-06", "close": 1199.976, "volume": 20.0}, {"date": "2022-06-07", "close": 1223.9755, "volume": 4.0}, {"date": "2022-06-08", "close": 1307.9738, "volume": 14.0}, {"date": "2022-06-09", "close": 1235.9753, "volume": 7.0}, {"date": "2022-06-10", "close": 1265.9747, "volume": 13.0}, {"date": "2022-06-13", "close": 1188.2162, "volume": 7.0}, {"date": "2022-06-14", "close": 1043.9791, "volume": 37.0}, {"date": "2022-06-15", "close": 1235.9753, "volume": 37.0}, {"date": "2022-06-16", "close": 1163.9767, "volume": 14.0}, {"date": "2022-06-17", "close": 1116.0977, "volume": 15.0}, {"date": "2022-06-21", "close": 1172.9765, "volume": 2.0}, {"date": "2022-06-22", "close": 1187.9762, "volume": 2.0}, {"date": "2022-06-23", "close": 1199.976, "volume": 5.0}, {"date": "2022-06-24", "close": 1187.9762, "volume": 36.0}, {"date": "2022-06-27", "close": 1271.2546, "volume": 53.0}, {"date": "2022-06-28", "close": 1307.9738, "volume": 22.0}, {"date": "2022-06-29", "close": 1307.8538, "volume": 3.0}, {"date": "2022-06-30", "close": 1137.5772, "volume": 15.0}, {"date": "2022-07-01", "close": 1151.257, "volume": 32.0}, {"date": "2022-07-05", "close": 1137.0973, "volume": 24.0}, {"date": "2022-07-06", "close": 1079.9784, "volume": 9.0}, {"date": "2022-07-07", "close": 1067.9786, "volume": 18.0}, {"date": "2022-07-08", "close": 1082.7383, "volume": 22.0}, {"date": "2022-07-11", "close": 1007.4998, "volume": 26.0}, {"date": "2022-07-12", "close": 971.3806, "volume": 11.0}, {"date": "2022-07-13", "close": 959.9808, "volume": null}, {"date": "2022-07-14", "close": 899.982, "volume": 14.0}, {"date": "2022-07-15", "close": 959.9808, "volume": 37.0}, {"date": "2022-07-18", "close": 957.7008, "volume": 2.0}, {"date": "2022-07-19", "close": 959.9808, "volume": 10.0}, {"date": "2022-07-20", "close": 917.9816, "volume": 77.0}, {"date": "2022-07-21", "close": 906.2219, "volume": 28.0}, {"date": "2022-07-22", "close": 879.2224, "volume": 36.0}, {"date": "2022-07-25", "close": 827.9834, "volume": 166.0}, {"date": "2022-07-26", "close": 825.8235, "volume": 20.0}, {"date": "2022-07-27", "close": 803.8639, "volume": 19.0}, {"date": "2022-07-28", "close": 779.9844, "volume": 12.0}, {"date": "2022-07-29", "close": 851.983, "volume": 30.0}, {"date": "2022-08-01", "close": 839.8632, "volume": 17.0}, {"date": "2022-08-02", "close": 833.3893, "volume": 30.0}, {"date": "2022-08-03", "close": 826.1835, "volume": 17.0}, {"date": "2022-08-04", "close": 860.7428, "volume": 42.0}, {"date": "2022-08-05", "close": 899.982, "volume": 71.0}, {"date": "2022-08-08", "close": 953.9821, "volume": 31.0}, {"date": "2022-08-09", "close": 883.3023, "volume": 26.0}, {"date": "2022-08-10", "close": 872.6225, "volume": 2.0}, {"date": "2022-08-11", "close": 959.9808, "volume": 9.0}, {"date": "2022-08-12", "close": 947.981, "volume": 9.0}, {"date": "2022-08-15", "close": 989.9802, "volume": 20.0}, {"date": "2022-08-16", "close": 991.4202, "volume": 10.0}, {"date": "2022-08-17", "close": 999.544, "volume": 5.0}, {"date": "2022-08-18", "close": 993.2201, "volume": 4.0}, {"date": "2022-08-19", "close": 959.9808, "volume": 10.0}, {"date": "2022-08-22", "close": 983.8603, "volume": 2.0}, {"date": "2022-08-23", "close": 908.3818, "volume": 7.0}, {"date": "2022-08-24", "close": 895.1821, "volume": 1.0}, {"date": "2022-08-25", "close": 887.9822, "volume": 10.0}, {"date": "2022-08-26", "close": 863.9827, "volume": 7.0}, {"date": "2022-08-29", "close": 863.9827, "volume": 9.0}, {"date": "2022-08-30", "close": 816.1037, "volume": 5.0}, {"date": "2022-08-31", "close": 797.744, "volume": 7.0}, {"date": "2022-09-01", "close": 869.7426, "volume": 2.0}, {"date": "2022-09-02", "close": 869.7426, "volume": null}, {"date": "2022-09-06", "close": 959.9808, "volume": 9.0}, {"date": "2022-09-07", "close": 899.982, "volume": 3.0}, {"date": "2022-09-08", "close": 887.9822, "volume": 4.0}, {"date": "2022-09-09", "close": 890.9822, "volume": 1.0}, {"date": "2022-09-12", "close": 947.981, "volume": 3.0}, {"date": "2022-09-13", "close": 840.4632, "volume": 1.0}, {"date": "2022-09-14", "close": 889.1822, "volume": 14.0}, {"date": "2022-09-15", "close": 876.1637, "volume": 1.0}, {"date": "2022-09-16", "close": 803.9839, "volume": 2.0}, {"date": "2022-09-19", "close": 788.2642, "volume": 10.0}, {"date": "2022-09-20", "close": 855.3429, "volume": 1.0}, {"date": "2022-09-21", "close": 933.1013, "volume": 5.0}, {"date": "2022-09-22", "close": 808.7838, "volume": 2.0}, {"date": "2022-09-23", "close": 750.345, "volume": 9.0}, {"date": "2022-09-26", "close": 795.2241, "volume": 3.0}, {"date": "2022-09-27", "close": 793.7841, "volume": 1.0}, {"date": "2022-09-28", "close": 827.8634, "volume": 1.0}, {"date": "2022-09-29", "close": 754.9049, "volume": 13.0}, {"date": "2022-09-30", "close": 827.9834, "volume": 9.0}, {"date": "2022-10-03", "close": 779.9844, "volume": 3.0}, {"date": "2022-10-04", "close": 766.3047, "volume": 8.0}, {"date": "2022-10-05", "close": 734.0937, "volume": 13.0}, {"date": "2022-10-06", "close": 743.9851, "volume": 2.0}, {"date": "2022-10-07", "close": 779.9844, "volume": 3.0}, {"date": "2022-10-10", "close": 815.9837, "volume": 2.0}, {"date": "2022-10-11", "close": 756.1049, "volume": 1.0}, {"date": "2022-10-12", "close": 727.1975, "volume": 2.0}, {"date": "2022-10-13", "close": 761.9848, "volume": 2.0}, {"date": "2022-10-14", "close": 783.1043, "volume": 2.0}, {"date": "2022-10-17", "close": 732.1054, "volume": 4.0}, {"date": "2022-10-18", "close": 814.6625, "volume": 33.0}, {"date": "2022-10-19", "close": 755.9849, "volume": 18.0}, {"date": "2022-10-20", "close": 735.8253, "volume": 3.0}, {"date": "2022-10-21", "close": 707.9858, "volume": 31.0}, {"date": "2022-10-24", "close": 719.8656, "volume": 34.0}, {"date": "2022-10-25", "close": 719.9856, "volume": 23.0}, {"date": "2022-10-26", "close": 695.9861, "volume": 10.0}, {"date": "2022-10-27", "close": 702.106, "volume": 3.0}, {"date": "2022-10-28", "close": 672.1066, "volume": 4.0}, {"date": "2022-10-31", "close": 719.9856, "volume": 5.0}, {"date": "2022-11-01", "close": 719.6256, "volume": null}, {"date": "2022-11-02", "close": 722.9855, "volume": 1.0}, {"date": "2022-11-03", "close": 667.9066, "volume": 17.0}, {"date": "2022-11-04", "close": 614.3877, "volume": 4.0}, {"date": "2022-11-07", "close": 611.9878, "volume": 5.0}, {"date": "2022-11-08", "close": 602.5691, "volume": 14.0}, {"date": "2022-11-09", "close": 624.1075, "volume": 6.0}, {"date": "2022-11-10", "close": 623.9875, "volume": 2.0}, {"date": "2022-11-11", "close": 659.9868, "volume": 36.0}, {"date": "2022-11-14", "close": 683.8651, "volume": 1.0}, {"date": "2022-11-15", "close": 660.1068, "volume": 8.0}, {"date": "2022-11-16", "close": 653.8669, "volume": 9.0}, {"date": "2022-11-17", "close": 599.988, "volume": 1.0}, {"date": "2022-11-18", "close": 629.9874, "volume": 1.0}, {"date": "2022-11-21", "close": 609.049, "volume": 1.0}, {"date": "2022-11-22", "close": 682.7863, "volume": 1.0}, {"date": "2022-11-23", "close": 600.2292, "volume": 2.0}, {"date": "2022-11-25", "close": 600.2292, "volume": null}, {"date": "2022-11-28", "close": 575.9885, "volume": 5.0}, {"date": "2022-11-29", "close": 515.9897, "volume": 14.0}, {"date": "2022-11-30", "close": 534.0481, "volume": 8.0}, {"date": "2022-12-01", "close": 527.9894, "volume": 2.0}, {"date": "2022-12-02", "close": 527.9894, "volume": 4.0}, {"date": "2022-12-05", "close": 479.9904, "volume": 66.0}, {"date": "2022-12-06", "close": 457.1909, "volume": 15.0}, {"date": "2022-12-07", "close": 487.3103, "volume": 78.0}, {"date": "2022-12-08", "close": 463.4307, "volume": 17.0}, {"date": "2022-12-09", "close": 635.8673, "volume": 179.0}, {"date": "2022-12-12", "close": 677.5016, "volume": 29.0}, {"date": "2022-12-13", "close": 719.9856, "volume": 10.0}, {"date": "2022-12-14", "close": 693.9461, "volume": 8.0}, {"date": "2022-12-15", "close": 534.5893, "volume": 16.0}, {"date": "2022-12-16", "close": 579.5884, "volume": 16.0}, {"date": "2022-12-19", "close": 515.9897, "volume": 4.0}, {"date": "2022-12-20", "close": 538.7892, "volume": 5.0}, {"date": "2022-12-21", "close": 479.9904, "volume": 10.0}, {"date": "2022-12-22", "close": 485.9903, "volume": 7.0}, {"date": "2022-12-23", "close": 432.7113, "volume": 3.0}, {"date": "2022-12-27", "close": 432.7113, "volume": 4.0}, {"date": "2022-12-28", "close": 476.7505, "volume": 8.0}, {"date": "2022-12-29", "close": 575.9885, "volume": 19.0}, {"date": "2022-12-30", "close": 495.2301, "volume": 8.0}, {"date": "2023-01-03", "close": 491.9902, "volume": 5.0}, {"date": "2023-01-04", "close": 519.5896, "volume": 3.0}, {"date": "2023-01-05", "close": 554.2689, "volume": 5.0}, {"date": "2023-01-06", "close": 538.5492, "volume": 4.0}, {"date": "2023-01-09", "close": 556.6689, "volume": 16.0}, {"date": "2023-01-10", "close": 647.987, "volume": 2.0}, {"date": "2023-01-11", "close": 639.5872, "volume": 8.0}, {"date": "2023-01-12", "close": 629.9886, "volume": 11.0}, {"date": "2023-01-13", "close": 599.988, "volume": 2.0}, {"date": "2023-01-17", "close": 695.9861, "volume": 1.0}, {"date": "2023-01-18", "close": 629.9874, "volume": 5.0}, {"date": "2023-01-19", "close": 635.8673, "volume": 2.0}, {"date": "2023-01-20", "close": 600.228, "volume": 1.0}, {"date": "2023-01-23", "close": 587.9882, "volume": 7.0}, {"date": "2023-01-24", "close": 539.9892, "volume": 5.0}, {"date": "2023-01-25", "close": 593.9881, "volume": 7.0}, {"date": "2023-01-26", "close": 598.788, "volume": 1.0}, {"date": "2023-01-27", "close": 606.1079, "volume": 8.0}, {"date": "2023-01-30", "close": 599.988, "volume": 3.0}, {"date": "2023-01-31", "close": 599.988, "volume": null}, {"date": "2023-02-01", "close": 593.9893, "volume": 2.0}, {"date": "2023-02-02", "close": 565.1887, "volume": 5.0}, {"date": "2023-02-03", "close": 594.2281, "volume": 8.0}, {"date": "2023-02-06", "close": 606.0467, "volume": 3.0}, {"date": "2023-02-07", "close": 599.988, "volume": 1213.0}, {"date": "2023-02-08", "close": 868.3026, "volume": 11471.0}, {"date": "2023-02-09", "close": 905.9819, "volume": 726.0}, {"date": "2023-02-10", "close": 782.2644, "volume": 288.0}, {"date": "2023-02-13", "close": 719.9856, "volume": 41.0}, {"date": "2023-02-14", "close": 700.786, "volume": 19.0}, {"date": "2023-02-15", "close": 711.5858, "volume": 28.0}, {"date": "2023-02-16", "close": 731.9854, "volume": 52.0}, {"date": "2023-02-17", "close": 781.5444, "volume": 68.0}, {"date": "2023-02-21", "close": 746.7451, "volume": 28.0}, {"date": "2023-02-22", "close": 743.9851, "volume": 20.0}, {"date": "2023-02-23", "close": 693.5861, "volume": 13.0}, {"date": "2023-02-24", "close": 752.385, "volume": 29.0}, {"date": "2023-02-27", "close": 752.385, "volume": 14.0}, {"date": "2023-02-28", "close": 749.865, "volume": 23.0}, {"date": "2023-03-01", "close": 724.9055, "volume": 33.0}, {"date": "2023-03-02", "close": 667.3067, "volume": 14.0}, {"date": "2023-03-03", "close": 700.786, "volume": 8.0}, {"date": "2023-03-06", "close": 660.1068, "volume": 9.0}, {"date": "2023-03-07", "close": 666.5867, "volume": 3.0}, {"date": "2023-03-08", "close": 674.9865, "volume": 15.0}, {"date": "2023-03-09", "close": 683.9863, "volume": 41.0}, {"date": "2023-03-10", "close": 702.5259, "volume": 21.0}, {"date": "2023-03-13", "close": 619.1876, "volume": 25.0}, {"date": "2023-03-14", "close": 742.1852, "volume": 96.0}, {"date": "2023-03-15", "close": 605.8679, "volume": 33.0}, {"date": "2023-03-16", "close": 600.108, "volume": 30.0}, {"date": "2023-03-17", "close": 631.1874, "volume": 29.0}, {"date": "2023-03-20", "close": 662.9867, "volume": 74.0}, {"date": "2023-03-21", "close": 663.5867, "volume": 9.0}, {"date": "2023-03-22", "close": 641.9872, "volume": 7.0}, {"date": "2023-03-23", "close": 660.1068, "volume": 4.0}, {"date": "2023-03-24", "close": 803.9839, "volume": 127.0}, {"date": "2023-03-27", "close": 818.9836, "volume": 41.0}, {"date": "2023-03-28", "close": 731.9854, "volume": 36.0}, {"date": "2023-03-29", "close": 707.9858, "volume": 34.0}, {"date": "2023-03-30", "close": 766.0647, "volume": 18.0}, {"date": "2023-03-31", "close": 827.9834, "volume": 31.0}, {"date": "2023-04-03", "close": 703.9059, "volume": 28.0}, {"date": "2023-04-04", "close": 678.5864, "volume": 6.0}, {"date": "2023-04-05", "close": 752.145, "volume": 1.0}, {"date": "2023-04-06", "close": 756.1049, "volume": 12.0}, {"date": "2023-04-10", "close": 763.7847, "volume": 17.0}, {"date": "2023-04-11", "close": 744.3451, "volume": 4.0}, {"date": "2023-04-12", "close": 779.8644, "volume": 12.0}, {"date": "2023-04-13", "close": 767.9858, "volume": 2.0}, {"date": "2023-04-14", "close": 724.5455, "volume": 18.0}, {"date": "2023-04-17", "close": 756.1049, "volume": 2.0}, {"date": "2023-04-18", "close": 767.9846, "volume": 6.0}, {"date": "2023-04-19", "close": 803.5039, "volume": 10.0}, {"date": "2023-04-20", "close": 683.9863, "volume": 7.0}, {"date": "2023-04-21", "close": 731.9854, "volume": 8.0}, {"date": "2023-04-24", "close": 719.9856, "volume": 6.0}, {"date": "2023-04-25", "close": 660.1068, "volume": 3.0}, {"date": "2023-04-26", "close": 678.1064, "volume": 5.0}, {"date": "2023-04-27", "close": 678.1052, "volume": 6.0}, {"date": "2023-04-28", "close": 678.2264, "volume": 14.0}, {"date": "2023-05-01", "close": 793.6761, "volume": 783.0}, {"date": "2023-05-02", "close": 743.9851, "volume": 65.0}, {"date": "2023-05-03", "close": 794.8641, "volume": 21.0}, {"date": "2023-05-04", "close": 757.1849, "volume": 21.0}, {"date": "2023-05-05", "close": 828.3434, "volume": 44.0}, {"date": "2023-05-08", "close": 791.9842, "volume": 9.0}, {"date": "2023-05-09", "close": 767.9846, "volume": 37.0}, {"date": "2023-05-10", "close": 752.145, "volume": 65.0}, {"date": "2023-05-11", "close": 728.6254, "volume": 34.0}, {"date": "2023-05-12", "close": 731.9854, "volume": 28.0}, {"date": "2023-05-15", "close": 723.2255, "volume": 36.0}, {"date": "2023-05-16", "close": 749.865, "volume": 23.0}, {"date": "2023-05-17", "close": 743.9851, "volume": 10.0}, {"date": "2023-05-18", "close": 731.9854, "volume": 290.0}, {"date": "2023-05-19", "close": 740.8652, "volume": 55.0}, {"date": "2023-05-22", "close": 749.985, "volume": 28.0}, {"date": "2023-05-23", "close": 725.9855, "volume": 2.0}, {"date": "2023-05-24", "close": 703.7859, "volume": 46.0}, {"date": "2023-05-25", "close": 652.307, "volume": 86.0}, {"date": "2023-05-26", "close": 564.3487, "volume": 4.0}, {"date": "2023-05-30", "close": 599.868, "volume": 12.0}, {"date": "2023-05-31", "close": 551.989, "volume": 14.0}, {"date": "2023-06-01", "close": 604.7879, "volume": 43.0}, {"date": "2023-06-02", "close": 564.1099, "volume": 24.0}, {"date": "2023-06-05", "close": 599.868, "volume": 11.0}, {"date": "2023-06-06", "close": 576.2285, "volume": 5.0}, {"date": "2023-06-07", "close": 575.9885, "volume": 45.0}, {"date": "2023-06-08", "close": 551.989, "volume": 59.0}, {"date": "2023-06-09", "close": 605.1479, "volume": 10.0}, {"date": "2023-06-12", "close": 602.1492, "volume": 4.0}, {"date": "2023-06-13", "close": 623.7475, "volume": 5.0}, {"date": "2023-06-14", "close": 607.3079, "volume": 7.0}, {"date": "2023-06-15", "close": 599.868, "volume": 7.0}, {"date": "2023-06-16", "close": 581.9884, "volume": 8.0}, {"date": "2023-06-20", "close": 569.5086, "volume": 122.0}, {"date": "2023-06-21", "close": 551.989, "volume": 16.0}, {"date": "2023-06-22", "close": 552.109, "volume": 47.0}, {"date": "2023-06-23", "close": 587.9882, "volume": 17.0}, {"date": "2023-06-26", "close": 609.4678, "volume": 19.0}, {"date": "2023-06-27", "close": 587.9882, "volume": 12.0}, {"date": "2023-06-28", "close": 540.2292, "volume": 26.0}, {"date": "2023-06-29", "close": 515.9897, "volume": 26.0}, {"date": "2023-06-30", "close": 658.6668, "volume": 3004.0}, {"date": "2023-07-03", "close": 772.7845, "volume": 19529.0}, {"date": "2023-07-05", "close": 680.3864, "volume": 987.0}, {"date": "2023-07-06", "close": 665.9867, "volume": 1013.0}, {"date": "2023-07-07", "close": 536.3893, "volume": 815.0}, {"date": "2023-07-10", "close": 485.9903, "volume": 2109.0}, {"date": "2023-07-11", "close": 1979.9604, "volume": 91451.0}, {"date": "2023-07-12", "close": 958.7808, "volume": 20211.0}, {"date": "2023-07-13", "close": 689.9862, "volume": 5570.0}, {"date": "2023-07-14", "close": 971.9806, "volume": 282654.0}, {"date": "2023-07-17", "close": 1078.7784, "volume": 31688.0}, {"date": "2023-07-18", "close": 927.5814, "volume": 10670.0}, {"date": "2023-07-19", "close": 853.1829, "volume": 5027.0}, {"date": "2023-07-20", "close": 1166.3767, "volume": 178916.0}, {"date": "2023-07-21", "close": 997.1801, "volume": 10141.0}, {"date": "2023-07-24", "close": 958.7808, "volume": 2431.0}, {"date": "2023-07-25", "close": 893.9821, "volume": 1292.0}, {"date": "2023-07-26", "close": 851.983, "volume": 1075.0}, {"date": "2023-07-27", "close": 799.184, "volume": 1478.0}, {"date": "2023-07-28", "close": 820.7836, "volume": 1239.0}, {"date": "2023-07-31", "close": 843.5831, "volume": 7715.0}, {"date": "2023-08-01", "close": 854.3829, "volume": 1708.0}, {"date": "2023-08-02", "close": 788.3842, "volume": 959.0}, {"date": "2023-08-03", "close": 791.9842, "volume": 945.0}, {"date": "2023-08-04", "close": 793.1841, "volume": 1838.0}, {"date": "2023-08-07", "close": 823.1835, "volume": 955.0}, {"date": "2023-08-08", "close": 857.9828, "volume": 1455.0}, {"date": "2023-08-09", "close": 857.9828, "volume": 890.0}, {"date": "2023-08-10", "close": 815.9837, "volume": 995.0}, {"date": "2023-08-11", "close": 812.3838, "volume": 825.0}, {"date": "2023-08-14", "close": 764.3847, "volume": 268.0}, {"date": "2023-08-15", "close": 699.586, "volume": 494.0}, {"date": "2023-08-16", "close": 658.7868, "volume": 583.0}, {"date": "2023-08-17", "close": 638.3872, "volume": 206.0}, {"date": "2023-08-18", "close": 584.3883, "volume": 421.0}, {"date": "2023-08-21", "close": 559.1888, "volume": 378.0}, {"date": "2023-08-22", "close": 549.589, "volume": 294.0}, {"date": "2023-08-23", "close": 574.7885, "volume": 756.0}, {"date": "2023-08-24", "close": 513.5897, "volume": 467.0}, {"date": "2023-08-25", "close": 520.7896, "volume": 857.0}, {"date": "2023-08-28", "close": 519.5896, "volume": 446.0}, {"date": "2023-08-29", "close": 548.389, "volume": 555.0}, {"date": "2023-08-30", "close": 547.1891, "volume": 300.0}, {"date": "2023-08-31", "close": 572.3886, "volume": 687.0}, {"date": "2023-09-01", "close": 539.9892, "volume": 466.0}, {"date": "2023-09-05", "close": 499.19, "volume": 231.0}, {"date": "2023-09-06", "close": 489.5902, "volume": 76.0}, {"date": "2023-09-07", "close": 520.7896, "volume": 646.0}, {"date": "2023-09-08", "close": 513.5897, "volume": 58.0}, {"date": "2023-09-11", "close": 529.1894, "volume": 206.0}, {"date": "2023-09-12", "close": 537.5892, "volume": 292.0}, {"date": "2023-09-13", "close": 493.1901, "volume": 136.0}, {"date": "2023-09-14", "close": 477.5904, "volume": 137.0}, {"date": "2023-09-15", "close": 466.7907, "volume": 140.0}, {"date": "2023-09-18", "close": 477.5904, "volume": 69.0}, {"date": "2023-09-19", "close": 459.5908, "volume": 76.0}, {"date": "2023-09-20", "close": 458.3908, "volume": 94.0}, {"date": "2023-09-21", "close": 458.3908, "volume": 163.0}, {"date": "2023-09-22", "close": 425.9915, "volume": 118.0}, {"date": "2023-09-25", "close": 425.9915, "volume": 41.0}, {"date": "2023-09-26", "close": 435.5913, "volume": 108.0}, {"date": "2023-09-27", "close": 416.3917, "volume": 154.0}, {"date": "2023-09-28", "close": 406.1919, "volume": 83.0}, {"date": "2023-09-29", "close": 417.5916, "volume": 135.0}, {"date": "2023-10-02", "close": 399.592, "volume": 163.0}, {"date": "2023-10-03", "close": 371.9926, "volume": 145.0}, {"date": "2023-10-04", "close": 377.2365, "volume": 103.0}, {"date": "2023-10-05", "close": 379.1924, "volume": 76.0}, {"date": "2023-10-06", "close": 374.3925, "volume": 33.0}, {"date": "2023-10-09", "close": 355.1929, "volume": 72.0}, {"date": "2023-10-10", "close": 358.7928, "volume": 181.0}, {"date": "2023-10-11", "close": 338.3932, "volume": 88.0}, {"date": "2023-10-12", "close": 327.5934, "volume": 96.0}, {"date": "2023-10-13", "close": 302.394, "volume": 128.0}, {"date": "2023-10-16", "close": 321.5936, "volume": 225.0}, {"date": "2023-10-17", "close": 329.9934, "volume": 41.0}, {"date": "2023-10-18", "close": 317.9936, "volume": 62.0}, {"date": "2023-10-19", "close": 303.5939, "volume": 46.0}, {"date": "2023-10-20", "close": 286.7943, "volume": 53.0}, {"date": "2023-10-23", "close": 277.1945, "volume": 46.0}, {"date": "2023-10-24", "close": 286.1943, "volume": 47.0}, {"date": "2023-10-25", "close": 287.5742, "volume": 54.0}, {"date": "2023-10-26", "close": 292.7941, "volume": 52.0}, {"date": "2023-10-27", "close": 272.3826, "volume": 99.0}, {"date": "2023-10-30", "close": 272.3946, "volume": 92.0}, {"date": "2023-10-31", "close": 260.3948, "volume": 68.0}, {"date": "2023-11-01", "close": 269.9946, "volume": 60.0}, {"date": "2023-11-02", "close": 266.3947, "volume": 142.0}, {"date": "2023-11-03", "close": 284.3943, "volume": 55.0}, {"date": "2023-11-06", "close": 309.5938, "volume": 173.0}, {"date": "2023-11-07", "close": 275.9945, "volume": 167.0}, {"date": "2023-11-08", "close": 275.9945, "volume": 42.0}, {"date": "2023-11-09", "close": 250.795, "volume": 94.0}, {"date": "2023-11-10", "close": 239.9952, "volume": 38.0}, {"date": "2023-11-13", "close": 221.9956, "volume": 76.0}, {"date": "2023-11-14", "close": 269.9946, "volume": 355.0}, {"date": "2023-11-15", "close": 255.5949, "volume": 91.0}, {"date": "2023-11-16", "close": 243.5951, "volume": 106.0}, {"date": "2023-11-17", "close": 255.5949, "volume": 33.0}, {"date": "2023-11-20", "close": 241.1952, "volume": 63.0}, {"date": "2023-11-21", "close": 247.1951, "volume": 63.0}, {"date": "2023-11-22", "close": 257.9948, "volume": 110.0}, {"date": "2023-11-24", "close": 266.3947, "volume": 42.0}, {"date": "2023-11-27", "close": 279.5944, "volume": 1426.0}, {"date": "2023-11-28", "close": 267.5946, "volume": 192.0}, {"date": "2023-11-29", "close": 286.7943, "volume": 518.0}, {"date": "2023-11-30", "close": 299.994, "volume": 533.0}, {"date": "2023-12-01", "close": 303.7979, "volume": 249.0}, {"date": "2023-12-04", "close": 327.2935, "volume": 292.0}, {"date": "2023-12-05", "close": 303.5939, "volume": 232.0}, {"date": "2023-12-06", "close": 327.5934, "volume": 428.0}, {"date": "2023-12-07", "close": 323.9935, "volume": 217.0}, {"date": "2023-12-08", "close": 314.3937, "volume": 55.0}, {"date": "2023-12-11", "close": 315.5937, "volume": 184.0}, {"date": "2023-12-12", "close": 297.3181, "volume": 84.0}, {"date": "2023-12-13", "close": 297.594, "volume": 34.0}, {"date": "2023-12-14", "close": 308.3938, "volume": 188.0}, {"date": "2023-12-15", "close": 311.9938, "volume": 42.0}, {"date": "2023-12-18", "close": 314.3937, "volume": 17.0}, {"date": "2023-12-19", "close": 311.9938, "volume": 144.0}, {"date": "2023-12-20", "close": 297.966, "volume": 123.0}, {"date": "2023-12-21", "close": 303.5939, "volume": 135.0}, {"date": "2023-12-22", "close": 352.7929, "volume": 831.0}, {"date": "2023-12-26", "close": 349.793, "volume": 206.0}, {"date": "2023-12-27", "close": 364.1927, "volume": 349.0}, {"date": "2023-12-28", "close": 373.1925, "volume": 372.0}, {"date": "2023-12-29", "close": 329.9934, "volume": 472.0}, {"date": "2024-01-02", "close": 309.5938, "volume": 1346.0}, {"date": "2024-01-03", "close": 309.6418, "volume": 1029.0}, {"date": "2024-01-04", "close": 287.3943, "volume": 262.0}, {"date": "2024-01-05", "close": 297.594, "volume": 358.0}, {"date": "2024-01-08", "close": 311.9938, "volume": 81.0}, {"date": "2024-01-09", "close": 342.9531, "volume": 473.0}, {"date": "2024-01-10", "close": 289.2062, "volume": 107.0}, {"date": "2024-01-11", "close": 303.8099, "volume": 180.0}, {"date": "2024-01-12", "close": 293.9941, "volume": 28.0}, {"date": "2024-01-16", "close": 283.1943, "volume": 109.0}, {"date": "2024-01-17", "close": 269.0946, "volume": 145.0}, {"date": "2024-01-18", "close": 253.1949, "volume": 120.0}, {"date": "2024-01-19", "close": 269.4546, "volume": 127.0}, {"date": "2024-01-22", "close": 249.595, "volume": 170.0}, {"date": "2024-01-23", "close": 252.139, "volume": 80.0}, {"date": "2024-01-24", "close": 247.1711, "volume": 74.0}, {"date": "2024-01-25", "close": 236.3953, "volume": 93.0}, {"date": "2024-01-26", "close": 243.5951, "volume": 23.0}, {"date": "2024-01-29", "close": 247.1951, "volume": 78.0}, {"date": "2024-01-30", "close": 239.9952, "volume": 97.0}, {"date": "2024-01-31", "close": 240.0072, "volume": 32.0}, {"date": "2024-02-01", "close": 239.8872, "volume": 67.0}, {"date": "2024-02-02", "close": 230.3954, "volume": 57.0}, {"date": "2024-02-05", "close": 235.9753, "volume": 139.0}, {"date": "2024-02-06", "close": 257.9948, "volume": 111.0}, {"date": "2024-02-07", "close": 243.5951, "volume": 125.0}, {"date": "2024-02-08", "close": 253.1949, "volume": 66.0}, {"date": "2024-02-09", "close": 253.7949, "volume": 68.0}, {"date": "2024-02-12", "close": 259.1948, "volume": 101.0}, {"date": "2024-02-13", "close": 253.1949, "volume": 145.0}, {"date": "2024-02-14", "close": 253.1949, "volume": 62.0}, {"date": "2024-02-15", "close": 255.5949, "volume": 109.0}, {"date": "2024-02-16", "close": 257.9948, "volume": 151.0}, {"date": "2024-02-20", "close": 255.5949, "volume": 130.0}, {"date": "2024-02-21", "close": 239.9952, "volume": 172.0}, {"date": "2024-02-22", "close": 233.9953, "volume": 68.0}, {"date": "2024-02-23", "close": 228.1034, "volume": 127.0}, {"date": "2024-02-26", "close": 228.0074, "volume": 23.0}, {"date": "2024-02-27", "close": 227.9954, "volume": 99.0}, {"date": "2024-02-28", "close": 229.1954, "volume": 43.0}, {"date": "2024-02-29", "close": 227.9954, "volume": 33.0}, {"date": "2024-03-01", "close": 276.8225, "volume": 946.0}, {"date": "2024-03-04", "close": 251.995, "volume": 467.0}, {"date": "2024-03-05", "close": 247.1951, "volume": 182.0}, {"date": "2024-03-06", "close": 244.7951, "volume": 64.0}, {"date": "2024-03-07", "close": 250.795, "volume": 15.0}, {"date": "2024-03-08", "close": 237.5952, "volume": 440.0}, {"date": "2024-03-11", "close": 249.355, "volume": 67.0}, {"date": "2024-03-12", "close": 239.9952, "volume": 101.0}, {"date": "2024-03-13", "close": 233.9953, "volume": 42.0}, {"date": "2024-03-14", "close": 226.7955, "volume": 28.0}, {"date": "2024-03-15", "close": 220.7956, "volume": 97.0}, {"date": "2024-03-18", "close": 220.7956, "volume": 39.0}, {"date": "2024-03-19", "close": 226.4715, "volume": 67.0}, {"date": "2024-03-20", "close": 230.3954, "volume": 26.0}, {"date": "2024-03-21", "close": 236.3953, "volume": 36.0}, {"date": "2024-03-22", "close": 213.5957, "volume": 566.0}, {"date": "2024-03-25", "close": 215.9957, "volume": 128.0}, {"date": "2024-03-26", "close": 215.9957, "volume": 76.0}, {"date": "2024-03-27", "close": 213.5957, "volume": 86.0}, {"date": "2024-03-28", "close": 218.3956, "volume": 32.0}, {"date": "2024-04-01", "close": 212.3958, "volume": 69.0}, {"date": "2024-04-02", "close": 207.5958, "volume": 361.0}, {"date": "2024-04-03", "close": 212.3958, "volume": 63.0}, {"date": "2024-04-04", "close": 217.0637, "volume": 148.0}, {"date": "2024-04-05", "close": 203.9959, "volume": 156.0}, {"date": "2024-04-08", "close": 208.7838, "volume": 78.0}, {"date": "2024-04-09", "close": 181.1964, "volume": 52911.0}, {"date": "2024-04-10", "close": 175.1965, "volume": 3145.0}, {"date": "2024-04-11", "close": 145.1971, "volume": 1127.0}, {"date": "2024-04-12", "close": 132.1174, "volume": 692.0}, {"date": "2024-04-15", "close": 117.7056, "volume": 727.0}, {"date": "2024-04-16", "close": 97.1981, "volume": 1990.0}, {"date": "2024-04-17", "close": 109.3058, "volume": 4758.0}, {"date": "2024-04-18", "close": 106.7979, "volume": 321.0}, {"date": "2024-04-19", "close": 105.3579, "volume": 245.0}, {"date": "2024-04-22", "close": 102.07, "volume": 329.0}, {"date": "2024-04-23", "close": 106.7739, "volume": 402.0}, {"date": "2024-04-24", "close": 102.8379, "volume": 194.0}, {"date": "2024-04-25", "close": 100.702, "volume": 100.0}, {"date": "2024-04-26", "close": 97.2101, "volume": 200.0}, {"date": "2024-04-29", "close": 106.9777, "volume": 637.0}, {"date": "2024-04-30", "close": 110.8228, "volume": 106.0}, {"date": "2024-05-01", "close": 113.3857, "volume": 82.0}, {"date": "2024-05-02", "close": 110.3978, "volume": 205.0}, {"date": "2024-05-03", "close": 98.518, "volume": 650.0}, {"date": "2024-05-06", "close": 100.798, "volume": 160.0}, {"date": "2024-05-07", "close": 102.5979, "volume": 104.0}, {"date": "2024-05-08", "close": 95.9981, "volume": 172.0}, {"date": "2024-05-09", "close": 97.1981, "volume": 92.0}, {"date": "2024-05-10", "close": 93.5981, "volume": 122.0}, {"date": "2024-05-13", "close": 98.398, "volume": 534.0}, {"date": "2024-05-14", "close": 102.478, "volume": 615.0}, {"date": "2024-05-15", "close": 96.0101, "volume": 300.0}, {"date": "2024-05-16", "close": 96.0101, "volume": 211.0}, {"date": "2024-05-17", "close": 101.458, "volume": 328.0}, {"date": "2024-05-20", "close": 92.4582, "volume": 924.0}, {"date": "2024-05-21", "close": 89.9982, "volume": 394.0}, {"date": "2024-05-22", "close": 89.9982, "volume": 96.0}, {"date": "2024-05-23", "close": 87.386, "volume": 239.0}, {"date": "2024-05-24", "close": 83.9983, "volume": 500.0}, {"date": "2024-05-28", "close": 82.4984, "volume": 144.0}, {"date": "2024-05-29", "close": 83.9995, "volume": 285.0}, {"date": "2024-05-30", "close": 85.1983, "volume": 71.0}, {"date": "2024-05-31", "close": 85.1983, "volume": 102.0}, {"date": "2024-06-03", "close": 84.6343, "volume": 337.0}, {"date": "2024-06-04", "close": 84.0103, "volume": 388.0}, {"date": "2024-06-05", "close": 81.9104, "volume": 282.0}, {"date": "2024-06-06", "close": 79.3184, "volume": 639.0}, {"date": "2024-06-07", "close": 75.5985, "volume": 505.0}, {"date": "2024-06-10", "close": 76.6185, "volume": 521.0}, {"date": "2024-06-11", "close": 72.3586, "volume": 145.0}, {"date": "2024-06-12", "close": 90.8502, "volume": 27269.0}, {"date": "2024-06-13", "close": 66.0227, "volume": 4834.0}, {"date": "2024-06-14", "close": 62.3988, "volume": 2887.0}, {"date": "2024-06-17", "close": 59.8788, "volume": 2677.0}, {"date": "2024-06-18", "close": 58.9188, "volume": 1805.0}, {"date": "2024-06-20", "close": 56.4589, "volume": 530.0}, {"date": "2024-06-21", "close": 59.8668, "volume": 991.0}, {"date": "2024-06-24", "close": 57.5988, "volume": 1101.0}, {"date": "2024-06-25", "close": 55.2229, "volume": 3947.0}, {"date": "2024-06-26", "close": 56.6389, "volume": 3231.0}, {"date": "2024-06-27", "close": 59.7828, "volume": 655.0}, {"date": "2024-06-28", "close": 57.5988, "volume": 665.0}, {"date": "2024-07-01", "close": 58.4628, "volume": 583.0}, {"date": "2024-07-02", "close": 58.5708, "volume": 288.0}, {"date": "2024-07-03", "close": 55.0669, "volume": 4162.0}, {"date": "2024-07-05", "close": 55.1989, "volume": 481.0}, {"date": "2024-07-08", "close": 57.4309, "volume": 397.0}, {"date": "2024-07-09", "close": 57.8508, "volume": 249.0}, {"date": "2024-07-10", "close": 58.5588, "volume": 924.0}, {"date": "2024-07-11", "close": 59.9988, "volume": 680.0}, {"date": "2024-07-12", "close": 58.5588, "volume": 560.0}, {"date": "2024-07-15", "close": 65.3987, "volume": 2744.0}, {"date": "2024-07-16", "close": 64.5347, "volume": 528.0}, {"date": "2024-07-17", "close": 67.1987, "volume": 361.0}, {"date": "2024-07-18", "close": 63.0227, "volume": 328.0}, {"date": "2024-07-19", "close": 60.5988, "volume": 206.0}, {"date": "2024-07-22", "close": 58.9188, "volume": 747.0}, {"date": "2024-07-23", "close": 51.227, "volume": 11338.0}, {"date": "2024-07-24", "close": 47.969, "volume": 2006.0}, {"date": "2024-07-25", "close": 45.8391, "volume": 904.0}, {"date": "2024-07-26", "close": 49.535, "volume": 2818.0}, {"date": "2024-07-29", "close": 47.3871, "volume": 1044.0}, {"date": "2024-07-30", "close": 49.199, "volume": 210.0}, {"date": "2024-07-31", "close": 48.539, "volume": 498.0}, {"date": "2024-08-01", "close": 47.519, "volume": 7317.0}, {"date": "2024-08-02", "close": 44.8611, "volume": 853.0}, {"date": "2024-08-05", "close": 39.1552, "volume": 4106.0}, {"date": "2024-08-06", "close": 38.9032, "volume": 830.0}, {"date": "2024-08-07", "close": 36.9953, "volume": 5585.0}, {"date": "2024-08-08", "close": 35.1593, "volume": 897.0}, {"date": "2024-08-09", "close": 38.3392, "volume": 672.0}, {"date": "2024-08-12", "close": 38.0032, "volume": 1260.0}, {"date": "2024-08-13", "close": 37.7752, "volume": 370.0}, {"date": "2024-08-14", "close": 36.7193, "volume": 818.0}, {"date": "2024-08-15", "close": 36.3353, "volume": 529.0}, {"date": "2024-08-16", "close": 40.4392, "volume": 991.0}, {"date": "2024-08-19", "close": 37.2593, "volume": 606.0}, {"date": "2024-08-20", "close": 31.5954, "volume": 314245.0}, {"date": "2024-08-21", "close": 32.9993, "volume": 24465.0}, {"date": "2024-08-22", "close": 32.1354, "volume": 9110.0}, {"date": "2024-08-23", "close": 32.0394, "volume": 5688.0}, {"date": "2024-08-26", "close": 32.5913, "volume": 9089.0}, {"date": "2024-08-27", "close": 32.6993, "volume": 2400.0}, {"date": "2024-08-28", "close": 28.8594, "volume": 4169.0}, {"date": "2024-08-29", "close": 27.9354, "volume": 4243.0}, {"date": "2024-08-30", "close": 26.7595, "volume": 1395.0}, {"date": "2024-09-03", "close": 25.1995, "volume": 3107.0}, {"date": "2024-09-04", "close": 25.8115, "volume": 3617.0}, {"date": "2024-09-05", "close": 24.8755, "volume": 10815.0}, {"date": "2024-09-06", "close": 30.8754, "volume": 83335.0}, {"date": "2024-09-09", "close": 31.8, "volume": 27956.0}, {"date": "2024-09-10", "close": 21.2, "volume": 40820.0}, {"date": "2024-09-11", "close": 19.0, "volume": 204194.0}, {"date": "2024-09-12", "close": 16.6, "volume": 21574.0}, {"date": "2024-09-13", "close": 17.4, "volume": 13469.0}, {"date": "2024-09-16", "close": 18.142, "volume": 27440.0}, {"date": "2024-09-17", "close": 15.9, "volume": 13214.0}, {"date": "2024-09-18", "close": 16.6, "volume": 211070.0}, {"date": "2024-09-19", "close": 15.05, "volume": 20529.0}, {"date": "2024-09-20", "close": 15.422, "volume": 28064.0}, {"date": "2024-09-23", "close": 12.4, "volume": 18497.0}, {"date": "2024-09-24", "close": 12.208, "volume": 6884.0}, {"date": "2024-09-25", "close": 13.198, "volume": 10087.0}, {"date": "2024-09-26", "close": 13.2, "volume": 6592.0}, {"date": "2024-09-27", "close": 12.522, "volume": 6203.0}, {"date": "2024-09-30", "close": 12.368, "volume": 5290.0}, {"date": "2024-10-01", "close": 12.43, "volume": 4959.0}, {"date": "2024-10-02", "close": 12.252, "volume": 4806.0}, {"date": "2024-10-03", "close": 12.2, "volume": 1925.0}, {"date": "2024-10-04", "close": 12.826, "volume": 3124.0}, {"date": "2024-10-07", "close": 12.8, "volume": 2870.0}, {"date": "2024-10-08", "close": 13.4, "volume": 2137.0}, {"date": "2024-10-09", "close": 13.206, "volume": 2701.0}, {"date": "2024-10-10", "close": 12.402, "volume": 2846.0}, {"date": "2024-10-11", "close": 11.66, "volume": 7841.0}, {"date": "2024-10-14", "close": 11.996, "volume": 4284.0}, {"date": "2024-10-15", "close": 11.4, "volume": 8311.0}, {"date": "2024-10-16", "close": 13.8, "volume": 97995.0}, {"date": "2024-10-17", "close": 12.436, "volume": 14330.0}, {"date": "2024-10-18", "close": 13.2, "volume": 10437.0}, {"date": "2024-10-21", "close": 14.802, "volume": 68699.0}, {"date": "2024-10-22", "close": 16.2, "volume": 74315.0}, {"date": "2024-10-23", "close": 14.706, "volume": 21558.0}, {"date": "2024-10-24", "close": 14.0, "volume": 5961.0}, {"date": "2024-10-25", "close": 12.758, "volume": 9637.0}, {"date": "2024-10-28", "close": 12.0, "volume": 11043.0}, {"date": "2024-10-29", "close": 11.2, "volume": 4981.0}, {"date": "2024-10-30", "close": 11.62, "volume": 3186.0}, {"date": "2024-10-31", "close": 10.0, "volume": 7651.0}, {"date": "2024-11-01", "close": 8.998, "volume": 7282.0}, {"date": "2024-11-04", "close": 9.232, "volume": 2361.0}, {"date": "2024-11-05", "close": 9.902, "volume": 8719.0}, {"date": "2024-11-06", "close": 11.196, "volume": 8400.0}, {"date": "2024-11-07", "close": 11.998, "volume": 4466.0}, {"date": "2024-11-08", "close": 11.64, "volume": 2922.0}, {"date": "2024-11-11", "close": 11.3, "volume": 2003.0}, {"date": "2024-11-12", "close": 11.302, "volume": 2177.0}, {"date": "2024-11-13", "close": 11.66, "volume": 8550.0}, {"date": "2024-11-14", "close": 10.4, "volume": 1220.0}, {"date": "2024-11-15", "close": 10.616, "volume": 1490.0}, {"date": "2024-11-18", "close": 10.7, "volume": 10741.0}, {"date": "2024-11-19", "close": 28.0, "volume": 9790465.0}, {"date": "2024-11-20", "close": 20.8, "volume": 254715.0}, {"date": "2024-11-21", "close": 16.0, "volume": 95386.0}, {"date": "2024-11-22", "close": 14.85, "volume": 97107.0}, {"date": "2024-11-25", "close": 14.25, "volume": 204872.0}, {"date": "2024-11-26", "close": 13.6, "volume": 52691.0}, {"date": "2024-11-27", "close": 13.75, "volume": 36335.0}, {"date": "2024-11-29", "close": 13.9, "volume": 763868.0}, {"date": "2024-12-02", "close": 15.8, "volume": 119989.0}, {"date": "2024-12-03", "close": 14.25, "volume": 55551.0}, {"date": "2024-12-04", "close": 13.4, "volume": 965357.0}, {"date": "2024-12-05", "close": 22.5, "volume": 6643224.0}, {"date": "2024-12-06", "close": 16.75, "volume": 152813.0}, {"date": "2024-12-09", "close": 16.85, "volume": 40412.0}, {"date": "2024-12-10", "close": 15.0, "volume": 39715.0}, {"date": "2024-12-11", "close": 15.0, "volume": 27226.0}, {"date": "2024-12-12", "close": 14.6, "volume": 15922.0}, {"date": "2024-12-13", "close": 15.55, "volume": 35265.0}, {"date": "2024-12-16", "close": 14.35, "volume": 19098.0}, {"date": "2024-12-17", "close": 13.1, "volume": 27244.0}, {"date": "2024-12-18", "close": 10.85, "volume": 36481.0}, {"date": "2024-12-19", "close": 55.8, "volume": 19080118.0}, {"date": "2024-12-20", "close": 26.5, "volume": 587769.0}, {"date": "2024-12-23", "close": 22.3, "volume": 142840.0}, {"date": "2024-12-24", "close": 22.2, "volume": 67297.0}, {"date": "2024-12-26", "close": 24.5, "volume": 110505.0}, {"date": "2024-12-27", "close": 17.5, "volume": 189904.0}, {"date": "2024-12-30", "close": 16.0, "volume": 44396.0}, {"date": "2024-12-31", "close": 16.775, "volume": 32072.0}, {"date": "2025-01-02", "close": 16.2, "volume": 30181.0}, {"date": "2025-01-03", "close": 16.6, "volume": 48298.0}, {"date": "2025-01-06", "close": 17.35, "volume": 46665.0}, {"date": "2025-01-07", "close": 17.25, "volume": 18120.0}, {"date": "2025-01-08", "close": 15.85, "volume": 13606.0}, {"date": "2025-01-10", "close": 15.75, "volume": 15577.0}, {"date": "2025-01-13", "close": 14.2, "volume": 17408.0}, {"date": "2025-01-14", "close": 13.7, "volume": 29399.0}, {"date": "2025-01-15", "close": 14.35, "volume": 27696.0}, {"date": "2025-01-16", "close": 16.25, "volume": 35723.0}, {"date": "2025-01-17", "close": 15.1, "volume": 25635.0}, {"date": "2025-01-21", "close": 14.95, "volume": 9257.0}, {"date": "2025-01-22", "close": 15.35, "volume": 13109.0}, {"date": "2025-01-23", "close": 15.95, "volume": 50562.0}, {"date": "2025-01-24", "close": 17.85, "volume": 3699468.0}, {"date": "2025-01-27", "close": 16.1, "volume": 110394.0}, {"date": "2025-01-28", "close": 17.0, "volume": 57274.0}, {"date": "2025-01-29", "close": 16.7, "volume": 24271.0}, {"date": "2025-01-30", "close": 16.55, "volume": 19061.0}, {"date": "2025-01-31", "close": 15.6, "volume": 16347.0}, {"date": "2025-02-03", "close": 15.1, "volume": 23845.0}, {"date": "2025-02-04", "close": 16.0, "volume": 13997.0}, {"date": "2025-02-05", "close": 16.05, "volume": 12142.0}, {"date": "2025-02-06", "close": 15.3, "volume": 20275.0}, {"date": "2025-02-07", "close": 15.4, "volume": 9136.0}, {"date": "2025-02-10", "close": 15.45, "volume": 19694.0}, {"date": "2025-02-11", "close": 14.8, "volume": 5666.0}, {"date": "2025-02-12", "close": 14.3, "volume": 15602.0}, {"date": "2025-02-13", "close": 14.5, "volume": 4840.0}, {"date": "2025-02-14", "close": 14.1, "volume": 13025.0}, {"date": "2025-02-18", "close": 18.55, "volume": 8767704.0}, {"date": "2025-02-19", "close": 17.35, "volume": 104415.0}, {"date": "2025-02-20", "close": 17.4, "volume": 26241.0}, {"date": "2025-02-21", "close": 15.8, "volume": 28974.0}, {"date": "2025-02-24", "close": 15.4, "volume": 9791.0}, {"date": "2025-02-25", "close": 14.95, "volume": 21521.0}, {"date": "2025-02-26", "close": 15.95, "volume": 11882.0}, {"date": "2025-02-27", "close": 15.5, "volume": 9786.0}, {"date": "2025-02-28", "close": 15.75, "volume": 9804.0}, {"date": "2025-03-03", "close": 15.5, "volume": 10125.0}, {"date": "2025-03-04", "close": 14.85, "volume": 7021.0}, {"date": "2025-03-05", "close": 15.0, "volume": 46539.0}, {"date": "2025-03-06", "close": 14.9, "volume": 8479.0}, {"date": "2025-03-07", "close": 15.3, "volume": 6856.0}, {"date": "2025-03-10", "close": 14.85, "volume": 9818.0}, {"date": "2025-03-11", "close": 14.65, "volume": 8007.0}, {"date": "2025-03-12", "close": 14.6, "volume": 7507.0}, {"date": "2025-03-13", "close": 13.25, "volume": 10449.0}, {"date": "2025-03-14", "close": 13.95, "volume": 14682.0}, {"date": "2025-03-17", "close": 14.55, "volume": 7581.0}, {"date": "2025-03-18", "close": 14.1, "volume": 8177.0}, {"date": "2025-03-19", "close": 13.85, "volume": 4913.0}, {"date": "2025-03-20", "close": 13.8, "volume": 3003.0}, {"date": "2025-03-21", "close": 12.9, "volume": 2939.0}, {"date": "2025-03-24", "close": 13.1, "volume": 9323.0}, {"date": "2025-03-25", "close": 12.85, "volume": 12190.0}, {"date": "2025-03-26", "close": 12.4, "volume": 8230.0}, {"date": "2025-03-27", "close": 12.25, "volume": 3228.0}, {"date": "2025-03-28", "close": 10.85, "volume": 4352.0}, {"date": "2025-03-31", "close": 10.8, "volume": 5911.0}, {"date": "2025-04-01", "close": 11.2, "volume": 3061.0}, {"date": "2025-04-02", "close": 11.5, "volume": 1731.0}, {"date": "2025-04-03", "close": 10.95, "volume": 4359.0}, {"date": "2025-04-04", "close": 10.45, "volume": 5028.0}, {"date": "2025-04-07", "close": 9.6, "volume": 12667.0}, {"date": "2025-04-08", "close": 8.742, "volume": 7630.0}, {"date": "2025-04-09", "close": 9.1, "volume": 7759.0}, {"date": "2025-04-10", "close": 10.75, "volume": 14817618.0}, {"date": "2025-04-11", "close": 10.4, "volume": 127342.0}, {"date": "2025-04-14", "close": 10.35, "volume": 36760.0}, {"date": "2025-04-15", "close": 10.15, "volume": 24517.0}, {"date": "2025-04-16", "close": 9.95, "volume": 27337.0}, {"date": "2025-04-17", "close": 10.25, "volume": 12203.0}, {"date": "2025-04-21", "close": 10.5, "volume": 14517.0}, {"date": "2025-04-22", "close": 11.2, "volume": 23787.0}, {"date": "2025-04-23", "close": 11.5, "volume": 14393.0}, {"date": "2025-04-24", "close": 11.6, "volume": 7528.0}, {"date": "2025-04-25", "close": 11.75, "volume": 12207.0}, {"date": "2025-04-28", "close": 11.6, "volume": 3860.0}, {"date": "2025-04-29", "close": 12.2, "volume": 4972.0}, {"date": "2025-04-30", "close": 12.1, "volume": 4437.0}, {"date": "2025-05-01", "close": 11.5, "volume": 11344.0}, {"date": "2025-05-02", "close": 11.8, "volume": 4298.0}, {"date": "2025-05-05", "close": 11.45, "volume": 10232.0}, {"date": "2025-05-06", "close": 10.85, "volume": 7376.0}, {"date": "2025-05-07", "close": 10.6, "volume": 642557.0}, {"date": "2025-05-08", "close": 9.7, "volume": 602540.0}, {"date": "2025-05-09", "close": 9.3, "volume": 28186.0}, {"date": "2025-05-12", "close": 9.65, "volume": 18659.0}, {"date": "2025-05-13", "close": 9.6, "volume": 14666.0}, {"date": "2025-05-14", "close": 9.8, "volume": 13141.0}, {"date": "2025-05-15", "close": 9.5, "volume": 11833.0}, {"date": "2025-05-16", "close": 9.55, "volume": 3459.0}, {"date": "2025-05-19", "close": 9.55, "volume": 5541.0}, {"date": "2025-05-20", "close": 9.75, "volume": 5189.0}, {"date": "2025-05-21", "close": 9.35, "volume": 6423.0}, {"date": "2025-05-22", "close": 9.75, "volume": 17665.0}, {"date": "2025-05-23", "close": 9.85, "volume": 7396.0}, {"date": "2025-05-27", "close": 9.5, "volume": 15703.0}, {"date": "2025-05-28", "close": 9.75, "volume": 8911.0}, {"date": "2025-05-29", "close": 9.4, "volume": 3879.0}, {"date": "2025-05-30", "close": 9.65, "volume": 6591.0}, {"date": "2025-06-02", "close": 9.7, "volume": 3899.0}, {"date": "2025-06-03", "close": 10.1, "volume": 23869.0}, {"date": "2025-06-04", "close": 10.55, "volume": 6781.0}, {"date": "2025-06-05", "close": 9.85, "volume": 14324.0}, {"date": "2025-06-06", "close": 10.3, "volume": 7769.0}, {"date": "2025-06-09", "close": 9.85, "volume": 8723.0}, {"date": "2025-06-10", "close": 10.225, "volume": 5777.0}, {"date": "2025-06-11", "close": 10.002, "volume": 2369.0}, {"date": "2025-06-12", "close": 9.85, "volume": 2070.0}, {"date": "2025-06-13", "close": 9.3, "volume": 8248.0}, {"date": "2025-06-16", "close": 8.87, "volume": 7056.0}, {"date": "2025-06-17", "close": 8.6, "volume": 4204.0}, {"date": "2025-06-18", "close": 8.5, "volume": 7485.0}, {"date": "2025-06-20", "close": 8.025, "volume": 16463.0}, {"date": "2025-06-23", "close": 7.3, "volume": 12036.0}, {"date": "2025-06-24", "close": 7.37, "volume": 22411.0}, {"date": "2025-06-25", "close": 6.45, "volume": 526057.0}, {"date": "2025-06-26", "close": 7.25, "volume": 41540.0}, {"date": "2025-06-27", "close": 7.05, "volume": 15680.0}, {"date": "2025-06-30", "close": 7.2, "volume": 6494.0}, {"date": "2025-07-01", "close": 7.0, "volume": 4716.0}, {"date": "2025-07-02", "close": 7.0, "volume": 5907.0}, {"date": "2025-07-03", "close": 7.0, "volume": 2858.0}, {"date": "2025-07-07", "close": 7.15, "volume": 9449.0}, {"date": "2025-07-08", "close": 7.0, "volume": 27382.0}, {"date": "2025-07-09", "close": 6.9, "volume": 6028.0}, {"date": "2025-07-10", "close": 7.0, "volume": 541811.0}, {"date": "2025-07-11", "close": 6.95, "volume": 21564.0}, {"date": "2025-07-14", "close": 7.0, "volume": 18393.0}, {"date": "2025-07-15", "close": 7.45, "volume": 62845.0}, {"date": "2025-07-16", "close": 7.25, "volume": 147085.0}, {"date": "2025-07-17", "close": 7.45, "volume": 30447.0}, {"date": "2025-07-18", "close": 7.25, "volume": 29680.0}, {"date": "2025-07-21", "close": 7.475, "volume": 23920.0}, {"date": "2025-07-22", "close": 7.5, "volume": 31708.0}, {"date": "2025-07-23", "close": 7.45, "volume": 13419.0}, {"date": "2025-07-24", "close": 7.35, "volume": 9851.0}, {"date": "2025-07-25", "close": 7.45, "volume": 15464.0}, {"date": "2025-07-28", "close": 7.4, "volume": 21717.0}, {"date": "2025-07-29", "close": 7.3, "volume": 11687.0}, {"date": "2025-07-30", "close": 7.25, "volume": 8063.0}, {"date": "2025-07-31", "close": 7.15, "volume": 55213.0}, {"date": "2025-08-01", "close": 6.6, "volume": 28214.0}, {"date": "2025-08-04", "close": 6.744, "volume": 16740.0}, {"date": "2025-08-05", "close": 6.7316, "volume": 7886.0}, {"date": "2025-08-06", "close": 6.6, "volume": 7268.0}, {"date": "2025-08-07", "close": 6.625, "volume": 11242.0}, {"date": "2025-08-08", "close": 6.65, "volume": 4386.0}, {"date": "2025-08-11", "close": 6.9, "volume": 10074.0}, {"date": "2025-08-12", "close": 6.768, "volume": 2776.0}, {"date": "2025-08-13", "close": 7.25, "volume": 59839.0}, {"date": "2025-08-14", "close": 7.1, "volume": 14196.0}, {"date": "2025-08-15", "close": 6.75, "volume": 15129.0}, {"date": "2025-08-18", "close": 6.7, "volume": 4595.0}, {"date": "2025-08-19", "close": 11.85, "volume": 33046060.0}, {"date": "2025-08-20", "close": 9.2, "volume": 832382.0}, {"date": "2025-08-21", "close": 8.15, "volume": 138531.0}, {"date": "2025-08-22", "close": 8.45, "volume": 134195.0}, {"date": "2025-08-25", "close": 8.7, "volume": 114162.0}, {"date": "2025-08-26", "close": 8.15, "volume": 56944.0}, {"date": "2025-08-27", "close": 8.05, "volume": 51110.0}, {"date": "2025-08-28", "close": 7.35, "volume": 43144.0}, {"date": "2025-08-29", "close": 7.25, "volume": 51029.0}, {"date": "2025-09-02", "close": 6.9, "volume": 27321.0}, {"date": "2025-09-03", "close": 7.05, "volume": 32120.0}, {"date": "2025-09-04", "close": 8.125, "volume": 491794.0}, {"date": "2025-09-05", "close": 7.1, "volume": 92039.0}, {"date": "2025-09-08", "close": 6.95, "volume": 52214.0}, {"date": "2025-09-09", "close": 6.7, "volume": 51046.0}, {"date": "2025-09-10", "close": 6.8, "volume": 57280.0}, {"date": "2025-09-11", "close": 7.2, "volume": 38201.0}, {"date": "2025-09-12", "close": 7.1, "volume": 22547.0}, {"date": "2025-09-15", "close": 6.7, "volume": 33238.0}, {"date": "2025-09-16", "close": 6.9, "volume": 18564.0}, {"date": "2025-09-17", "close": 6.85, "volume": 13799.0}, {"date": "2025-09-18", "close": 7.1, "volume": 25395.0}, {"date": "2025-09-19", "close": 7.4, "volume": 53682.0}, {"date": "2025-09-22", "close": 7.1, "volume": 37263.0}, {"date": "2025-09-23", "close": 7.6, "volume": 85601.0}, {"date": "2025-09-24", "close": 7.45, "volume": 24956.0}, {"date": "2025-09-25", "close": 6.95, "volume": 28295.0}, {"date": "2025-09-26", "close": 6.95, "volume": 25940.0}, {"date": "2025-09-29", "close": 7.1, "volume": 15700.0}, {"date": "2025-09-30", "close": 7.0, "volume": 10885.0}, {"date": "2025-10-01", "close": 6.9, "volume": 41119.0}, {"date": "2025-10-02", "close": 6.8, "volume": 22279.0}, {"date": "2025-10-03", "close": 6.9, "volume": 32482.0}, {"date": "2025-10-06", "close": 6.95, "volume": 19428.0}, {"date": "2025-10-07", "close": 6.8, "volume": 31570.0}, {"date": "2025-10-08", "close": 7.4, "volume": 50017.0}, {"date": "2025-10-09", "close": 7.15, "volume": 21436.0}, {"date": "2025-10-10", "close": 6.525, "volume": 53549.0}, {"date": "2025-10-13", "close": 6.05, "volume": 98852.0}, {"date": "2025-10-14", "close": 6.35, "volume": 47710.0}, {"date": "2025-10-15", "close": 6.75, "volume": 21088.0}, {"date": "2025-10-16", "close": 6.225, "volume": 32046.0}, {"date": "2025-10-17", "close": 6.2, "volume": 50487.0}, {"date": "2025-10-20", "close": 6.45, "volume": 21700.0}, {"date": "2025-10-21", "close": 6.4, "volume": 7898.0}, {"date": "2025-10-22", "close": 6.05, "volume": 21195.0}, {"date": "2025-10-23", "close": 6.3, "volume": 7242.0}, {"date": "2025-10-24", "close": 6.525, "volume": 30644.0}, {"date": "2025-10-27", "close": 6.6, "volume": 24886.0}, {"date": "2025-10-28", "close": 6.55, "volume": 7285.0}, {"date": "2025-10-29", "close": 6.3, "volume": 8903.0}, {"date": "2025-10-30", "close": 6.0, "volume": 16331.0}, {"date": "2025-10-31", "close": 6.2, "volume": 9919.0}, {"date": "2025-11-03", "close": 5.8, "volume": 30911.0}, {"date": "2025-11-04", "close": 5.25, "volume": 36739.0}, {"date": "2025-11-05", "close": 5.6, "volume": 2353168.0}, {"date": "2025-11-06", "close": 5.4, "volume": 80211.0}, {"date": "2025-11-07", "close": 5.0, "volume": 22658.0}, {"date": "2025-11-10", "close": 4.668, "volume": 37244.0}, {"date": "2025-11-11", "close": 4.435, "volume": 28026.0}, {"date": "2025-11-12", "close": 4.8455, "volume": 18787.0}, {"date": "2025-11-13", "close": 4.65, "volume": 7995.0}, {"date": "2025-11-14", "close": 4.4775, "volume": 10812.0}, {"date": "2025-11-17", "close": 4.419, "volume": 19383.0}, {"date": "2025-11-18", "close": 4.185, "volume": 9845.0}, {"date": "2025-11-19", "close": 4.42, "volume": 22102.0}, {"date": "2025-11-20", "close": 4.3085, "volume": 8204.0}, {"date": "2025-11-21", "close": 4.325, "volume": 7325.0}, {"date": "2025-11-24", "close": 4.4, "volume": 6879.0}, {"date": "2025-11-25", "close": 4.455, "volume": 6029.0}, {"date": "2025-11-26", "close": 4.625, "volume": 16791.0}, {"date": "2025-11-28", "close": 4.8225, "volume": 7940.0}, {"date": "2025-12-01", "close": 4.6895, "volume": 2864.0}, {"date": "2025-12-02", "close": 4.7995, "volume": 6948.0}, {"date": "2025-12-03", "close": 4.7, "volume": 13098.0}, {"date": "2025-12-04", "close": 5.1, "volume": 16995.0}, {"date": "2025-12-05", "close": 4.803, "volume": 299556.0}, {"date": "2025-12-08", "close": 4.766, "volume": 11340.0}, {"date": "2025-12-09", "close": 4.665, "volume": 12309.0}, {"date": "2025-12-10", "close": 4.8275, "volume": 16733.0}, {"date": "2025-12-11", "close": 5.15, "volume": 57119.0}, {"date": "2025-12-12", "close": 4.852, "volume": 32829.0}, {"date": "2025-12-15", "close": 4.4375, "volume": 10452.0}, {"date": "2025-12-16", "close": 4.8995, "volume": 23473.0}, {"date": "2025-12-17", "close": 4.7535, "volume": 10333.0}, {"date": "2025-12-18", "close": 4.447, "volume": 7561.0}, {"date": "2025-12-19", "close": 4.4195, "volume": 10983.0}, {"date": "2025-12-22", "close": 4.49, "volume": 6738.0}, {"date": "2025-12-23", "close": 4.4135, "volume": 5442.0}, {"date": "2025-12-24", "close": 4.3105, "volume": 14863.0}, {"date": "2025-12-26", "close": 4.1375, "volume": 7427.0}, {"date": "2025-12-29", "close": 3.625, "volume": 25863.0}, {"date": "2025-12-30", "close": 3.372, "volume": 41741.0}, {"date": "2025-12-31", "close": 3.209, "volume": 11886.0}, {"date": "2026-01-02", "close": 3.4945, "volume": 9271.0}, {"date": "2026-01-05", "close": 3.3875, "volume": 13816.0}, {"date": "2026-01-06", "close": 3.502, "volume": 3728.0}, {"date": "2026-01-07", "close": 3.6345, "volume": 6201.0}, {"date": "2026-01-08", "close": 4.2475, "volume": 76981.0}, {"date": "2026-01-09", "close": 4.25, "volume": 66129.0}, {"date": "2026-01-12", "close": 4.014, "volume": 138149.0}, {"date": "2026-01-13", "close": 4.0435, "volume": 43946.0}, {"date": "2026-01-14", "close": 4.135, "volume": 24352.0}, {"date": "2026-01-15", "close": 4.0955, "volume": 4592642.0}, {"date": "2026-01-16", "close": 5.65, "volume": 12830988.0}, {"date": "2026-01-20", "close": 4.885, "volume": 359413.0}, {"date": "2026-01-21", "close": 4.7275, "volume": 82423.0}, {"date": "2026-01-22", "close": 4.6195, "volume": 52290.0}, {"date": "2026-01-23", "close": 3.919, "volume": 65980.0}, {"date": "2026-01-26", "close": 3.8215, "volume": 22224.0}, {"date": "2026-01-27", "close": 3.665, "volume": 20138.0}, {"date": "2026-01-28", "close": 3.6795, "volume": 28458.0}, {"date": "2026-01-29", "close": 3.54, "volume": 26007.0}, {"date": "2026-01-30", "close": 3.4345, "volume": 21086.0}, {"date": "2026-02-02", "close": 3.365, "volume": 36447.0}, {"date": "2026-02-03", "close": 3.399, "volume": 63373.0}, {"date": "2026-02-04", "close": 3.2375, "volume": 40338.0}, {"date": "2026-02-05", "close": 3.022, "volume": 66520.0}, {"date": "2026-02-06", "close": 2.96, "volume": 258828.0}, {"date": "2026-02-09", "close": 2.98, "volume": 303193.0}, {"date": "2026-02-10", "close": 2.95, "volume": 271974.0}, {"date": "2026-02-11", "close": 3.2, "volume": 11325650.0}, {"date": "2026-02-12", "close": 2.91, "volume": 270004.0}, {"date": "2026-02-13", "close": 2.96, "volume": 72365.0}, {"date": "2026-02-17", "close": 3.34, "volume": 161875.0}, {"date": "2026-02-18", "close": 3.2, "volume": 120060.0}, {"date": "2026-02-19", "close": 3.34, "volume": 31849.0}, {"date": "2026-02-20", "close": 3.46, "volume": 106019.0}, {"date": "2026-02-23", "close": 2.98, "volume": 109306.0}, {"date": "2026-02-24", "close": 2.89, "volume": 42995.0}, {"date": "2026-02-25", "close": 3.07, "volume": 32238.0}, {"date": "2026-02-26", "close": 3.2, "volume": 32862.0}, {"date": "2026-02-27", "close": 2.97, "volume": 12986.0}, {"date": "2026-03-02", "close": 2.93, "volume": 34104.0}, {"date": "2026-03-03", "close": 2.81, "volume": 33792.0}, {"date": "2026-03-04", "close": 2.79, "volume": 12588.0}, {"date": "2026-03-05", "close": 2.75, "volume": 42723.0}, {"date": "2026-03-06", "close": 2.62, "volume": 29511.0}, {"date": "2026-03-09", "close": 2.62, "volume": 31100.0}, {"date": "2026-03-10", "close": 2.67, "volume": 22615.0}, {"date": "2026-03-11", "close": 2.88, "volume": 41623.0}, {"date": "2026-03-12", "close": 2.84, "volume": 13114.0}, {"date": "2026-03-13", "close": 2.78, "volume": 21075.0}, {"date": "2026-03-16", "close": 2.58, "volume": 46799.0}, {"date": "2026-03-17", "close": 2.42, "volume": 36688.0}, {"date": "2026-03-18", "close": 2.3301, "volume": 9369.0}, {"date": "2026-03-19", "close": 2.29, "volume": 29827.0}, {"date": "2026-03-20", "close": 2.28, "volume": 20971.0}, {"date": "2026-03-23", "close": 2.28, "volume": 25230.0}, {"date": "2026-03-24", "close": 2.2, "volume": 16500.0}, {"date": "2026-03-25", "close": 2.22, "volume": 9146.0}, {"date": "2026-03-26", "close": 2.36, "volume": 45072.0}, {"date": "2026-03-27", "close": 2.08, "volume": 66269.0}, {"date": "2026-03-30", "close": 1.89, "volume": 65507.0}, {"date": "2026-03-31", "close": 2.025, "volume": 16396.0}, {"date": "2026-04-01", "close": 2.11, "volume": 13213.0}, {"date": "2026-04-02", "close": 2.1, "volume": 6574.0}, {"date": "2026-04-06", "close": 2.53, "volume": 28283390.0}, {"date": "2026-04-07", "close": 2.25, "volume": 326754.0}, {"date": "2026-04-08", "close": 2.34, "volume": 101102.0}, {"date": "2026-04-09", "close": 2.41, "volume": 100196.0}, {"date": "2026-04-10", "close": 2.65, "volume": 110299.0}, {"date": "2026-04-13", "close": 2.74, "volume": 43839.0}, {"date": "2026-04-14", "close": 2.75, "volume": 45475.0}, {"date": "2026-04-15", "close": 2.69, "volume": 24053.0}, {"date": "2026-04-16", "close": 2.68, "volume": 19244.0}, {"date": "2026-04-17", "close": 2.73, "volume": 25942.0}, {"date": "2026-04-20", "close": 2.64, "volume": 19867.0}, {"date": "2026-04-21", "close": 2.56, "volume": 11038.0}, {"date": "2026-04-22", "close": 2.49, "volume": 12138.0}, {"date": "2026-04-23", "close": 2.41, "volume": 5622.0}, {"date": "2026-04-24", "close": 2.28, "volume": 15184.0}, {"date": "2026-04-27", "close": 2.29, "volume": 10687.0}, {"date": "2026-04-28", "close": 2.04, "volume": 1147533.0}, {"date": "2026-04-29", "close": 1.88, "volume": 42237.0}, {"date": "2026-04-30", "close": 1.93, "volume": 41459.0}, {"date": "2026-05-01", "close": 1.89, "volume": 14993.0}, {"date": "2026-05-04", "close": 1.97, "volume": 17942.0}, {"date": "2026-05-05", "close": 1.93, "volume": 10480.0}, {"date": "2026-05-06", "close": 1.91, "volume": 55131.0}, {"date": "2026-05-07", "close": 1.9, "volume": 23631.0}, {"date": "2026-05-08", "close": 1.94, "volume": 23753.0}, {"date": "2026-05-11", "close": 1.82, "volume": 21764.0}, {"date": "2026-05-12", "close": 1.67, "volume": 19729.0}, {"date": "2026-05-13", "close": 1.61, "volume": 14610.0}, {"date": "2026-05-14", "close": 1.58, "volume": 17685.0}, {"date": "2026-05-15", "close": 1.58, "volume": 26441.0}, {"date": "2026-05-18", "close": 1.53, "volume": 12951.0}, {"date": "2026-05-19", "close": 1.51, "volume": 15963.0}, {"date": "2026-05-20", "close": 1.61, "volume": 2738130.0}, {"date": "2026-05-21", "close": 1.45, "volume": 870703.0}, {"date": "2026-05-22", "close": 1.49, "volume": 114415.0}, {"date": "2026-05-26", "close": 1.34, "volume": 87868.0}, {"date": "2026-05-27", "close": 1.35, "volume": 29035.0}, {"date": "2026-05-28", "close": 1.37, "volume": 18590750.0}, {"date": "2026-05-29", "close": 3.0, "volume": 57104410.0}, {"date": "2026-06-01", "close": 2.02, "volume": 3112259.0}, {"date": "2026-06-02", "close": 2.02, "volume": 1028076.0}, {"date": "2026-06-03", "close": 1.86, "volume": 449968.0}, {"date": "2026-06-04", "close": 1.79, "volume": 563985.0}, {"date": "2026-06-05", "close": 1.59, "volume": 333285.0}, {"date": "2026-06-08", "close": 1.46, "volume": 1137651.0}, {"date": "2026-06-09", "close": 1.42, "volume": 570184.0}, {"date": "2026-06-10", "close": 1.55, "volume": 170396.0}, {"date": "2026-06-11", "close": 1.48, "volume": 107579.0}, {"date": "2026-06-12", "close": 1.36, "volume": 152932.0}, {"date": "2026-06-15", "close": 2.49, "volume": 47331210.0}, {"date": "2026-06-16", "close": 1.84, "volume": 2901349.0}, {"date": "2026-06-17", "close": 1.85, "volume": 805535.0}, {"date": "2026-06-18", "close": 1.65, "volume": 456984.0}, {"date": "2026-06-22", "close": 1.6, "volume": 577636.0}, {"date": "2026-06-23", "close": 1.45, "volume": 201787.0}, {"date": "2026-06-24", "close": 1.41, "volume": 148179.0}, {"date": "2026-06-25", "close": 1.6, "volume": 14778510.0}, {"date": "2026-06-26", "close": 1.51, "volume": 453563.0}, {"date": "2026-06-29", "close": 1.41, "volume": 342803.0}, {"date": "2026-06-30", "close": 1.38, "volume": 166441.0}, {"date": "2026-07-01", "close": 1.36, "volume": 132075.0}, {"date": "2026-07-02", "close": 1.36, "volume": 164030.0}, {"date": "2026-07-06", "close": 1.39, "volume": 80304.0}, {"date": "2026-07-07", "close": 1.34, "volume": 108263.0}, {"date": "2026-07-08", "close": 1.27, "volume": 319421.0}, {"date": "2026-07-09", "close": 1.42, "volume": 321855.0}, {"date": "2026-07-10", "close": 1.35, "volume": 87933.0}, {"date": "2026-07-13", "close": 1.24, "volume": 151727.0}, {"date": "2026-07-14", "close": 1.23, "volume": 77927.0}, {"date": "2026-07-15", "close": 1.27, "volume": 310083.0}, {"date": "2026-07-16", "close": 1.18, "volume": 95709.0}, {"date": "2026-07-17", "close": 1.19, "volume": 65700.0}, {"date": "2026-07-20", "close": 1.15, "volume": 62150.0}, {"date": "2026-07-21", "close": 1.2, "volume": 68518.0}, {"date": "2026-07-22", "close": 1.2, "volume": 286896.0}, {"date": "2026-07-23", "close": 1.15, "volume": 85421.0}, {"date": "2026-07-24", "close": 1.135, "volume": 97034.0}, {"date": "2026-07-27", "close": 1.09, "volume": 339714.0}, {"date": "2026-07-28", "close": 1.07, "volume": 104762.0}, {"date": "2026-07-29", "close": 0.991, "volume": 624835.0}, {"date": "2026-07-30", "close": 1.03, "volume": 220595.0}, {"date": "2026-07-31", "close": 1.0, "volume": 120654.0}, {"date": "2026-08-03", "close": 1.0, "volume": 89614.0}, {"date": "2026-08-04", "close": 1.13, "volume": 195601.0}, {"date": "2026-08-05", "close": 1.1, "volume": 45957.0}, {"date": "2026-08-06", "close": 1.1, "volume": 65505.0}, {"date": "2026-08-07", "close": 1.04, "volume": 250501.0}, {"date": "2026-08-10", "close": 1.05, "volume": 137338.0}, {"date": "2026-08-11", "close": 1.1, "volume": 97373.0}, {"date": "2026-08-12", "close": 1.03, "volume": 79674.0}, {"date": "2026-08-13", "close": 1.2, "volume": 5548252.0}, {"date": "2026-08-14", "close": 1.03, "volume": 353797.0}, {"date": "2026-08-17", "close": 0.9702, "volume": 156763.0}, {"date": "2026-08-18", "close": 0.9417, "volume": 98751.0}, {"date": "2026-08-19", "close": 1.01, "volume": 126652.0}, {"date": "2026-08-20", "close": 1.0, "volume": 53221.0}, {"date": "2026-08-21", "close": 0.9971, "volume": 67994.0}, {"date": "2026-08-24", "close": 1.01, "volume": 49502.0}, {"date": "2026-08-25", "close": 0.9948, "volume": 48515.0}, {"date": "2026-08-26", "close": 0.9771, "volume": 64803.0}, {"date": "2026-08-27", "close": 0.9868, "volume": 85489.0}, {"date": "2026-08-28", "close": 0.9611, "volume": 41970.0}, {"date": "2026-08-31", "close": 0.9536, "volume": 49341.0}, {"date": "2026-09-01", "close": 0.9512, "volume": 21258.0}, {"date": "2026-09-02", "close": 0.9745, "volume": 26495.0}, {"date": "2026-09-03", "close": 0.9792, "volume": 724827.0}, {"date": "2026-09-04", "close": 0.968, "volume": 51281.0}, {"date": "2026-09-08", "close": 0.945, "volume": 26621.0}, {"date": "2026-09-09", "close": 0.9503, "volume": 36714.0}, {"date": "2026-09-10", "close": 0.9275, "volume": 51380.0}, {"date": "2026-09-11", "close": 0.8601, "volume": 88810.0}, {"date": "2026-09-14", "close": 0.8605, "volume": 23811.0}, {"date": "2026-09-15", "close": 0.9, "volume": 79478.0}, {"date": "2026-09-16", "close": 1.01, "volume": 6087349.0}, {"date": "2026-09-17", "close": 1.02, "volume": 276133.0}, {"date": "2026-09-18", "close": 1.02, "volume": 96002.0}, {"date": "2026-09-21", "close": 0.9616, "volume": 127345.0}, {"date": "2026-09-22", "close": 0.9305, "volume": 61938.0}], "refreshing": true}