{"ticker": "VEEE", "overview": {"cik": "1855509", "ticker": "VEEE", "name": "Twin Vee PowerCats, Co.", "industry": "Ship & Boat Building & Repairing", "country": "United States", "sic": "3730", "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "FORM 10-Q", "accession": "0001731122-26-001024", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "FORM 8-K", "accession": "0001731122-26-001019", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-08-05", "title": "FORM PRE 14A", "accession": "0001731122-26-001017", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000173", "price_sensitive": false}, {"form": "3", "date": "2026-07-28", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000169", "price_sensitive": false}, {"form": "425", "date": "2026-07-15", "title": "FORM 425", "accession": "0001731122-26-000941", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001731122-26-000939", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-13", "title": "FORM 8-K", "accession": "0001731122-26-000931", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-20", "title": "FORM 8-K", "accession": "0001731122-26-000768", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "FORM 10-Q", "accession": "0001731122-26-000687", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "FORM 8-K", "accession": "0001731122-26-000632", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-23", "title": "FORM 8-K", "accession": "0001731122-26-000609", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-13", "title": "FORM 8-K", "accession": "0001731122-26-000557", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-03", "title": "FORM 8-K", "accession": "0001731122-26-000530", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-25", "title": "FORM 8-K", "accession": "0001731122-26-000483", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-03-25", "title": "Form SCHEDULE 13G", "accession": "0001493152-26-012567", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-03-24", "title": "Form SCHEDULE 13G", "accession": "0001683168-26-002140", "price_sensitive": false}, {"form": "424B5", "date": "2026-03-24", "title": "FORM 424B5", "accession": "0001731122-26-000474", "price_sensitive": false}, {"form": "4", "date": "2026-03-19", "title": "Insider transaction", "accession": "0001731122-26-000462", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-19", "title": "FORM 8-K", "accession": "0001731122-26-000460", "price_sensitive": true}, {"form": "4", "date": "2026-03-18", "title": "Insider transaction", "accession": "0001731122-26-000450", "price_sensitive": false}, {"form": "424B5", "date": "2026-03-17", "title": "FORM 424B5", "accession": "0001731122-26-000410", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-16", "title": "FORM 8-K", "accession": "0001731122-26-000404", "price_sensitive": true}, {"form": "4", "date": "2026-03-13", "title": "Insider transaction", "accession": "0001731122-26-000395", "price_sensitive": false}, {"form": "424B5", "date": "2026-03-09", "title": "FORM 424B5", "accession": "0001731122-26-000362", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 897030.6000000001, "net": -897030.6000000001, "insiders": 1, "first_date": "2026-07-27", "last_date": "2026-07-27"}, "metrics": {"ticker": "VEEE", "has_prices": true, "as_of": "2026-09-23", "last": 12.78, "prev_close": 14.99, "change": -2.210000000000001, "change_pct": -0.14743162108072053, "session_volume": 201460.0, "vwap_5": 17.02104284897219, "vwap_20": 16.97836753179155, "vwap_60": 25.84290981692772, "vwap_250": 24.83832183458065, "high_52w": 99.1491, "low_52w": 4.59, "avg_volume_20": 1567712.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001475597-26-000173", "src": "INSIDERS", "ticker": "VEEE", "cik": "1855509", "company": "Twin Vee PowerCats, Co.", "company_raw": "Twin Vee PowerCats, Co.", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 897030.6000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Ship & Boat Building & Repairing", "country": "United States", "headline": "Insider sells $897K of VEEE", "source_url": "https://www.sec.gov/Archives/edgar/data/1855509/000147559726000173/0001475597-26-000173-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142068}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Twin Vee PowerCats Co. - Common Stock", "new_value": "Twin Vee PowerCats, Co.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001855509", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001855509", "applied": 1, "detected_at": "2026-10-28T09:30:00.430372"}]}, "key_people": [{"who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 897030.6000000001, "net": -897030.6000000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 897030.6000000001, "date": "2026-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1855509/000147559726000173/0001475597-26-000173-index.htm"}], "latest": {"action": "SELL", "amount": 897030.6000000001, "date": "2026-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1855509/000147559726000173/0001475597-26-000173-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "FORM 10-Q", "accession": "0001731122-26-001024", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "FORM 8-K", "accession": "0001731122-26-001019", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-08-05", "title": "FORM PRE 14A", "accession": "0001731122-26-001017", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000173", "price_sensitive": false}, {"form": "3", "date": "2026-07-28", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000169", "price_sensitive": false}, {"form": "425", "date": "2026-07-15", "title": "FORM 425", "accession": "0001731122-26-000941", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001731122-26-000939", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-13", "title": "FORM 8-K", "accession": "0001731122-26-000931", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-20", "title": "FORM 8-K", "accession": "0001731122-26-000768", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "FORM 10-Q", "accession": "0001731122-26-000687", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "FORM 8-K", "accession": "0001731122-26-000632", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-23", "title": "FORM 8-K", "accession": "0001731122-26-000609", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-13", "title": "FORM 8-K", "accession": "0001731122-26-000557", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-03", "title": "FORM 8-K", "accession": "0001731122-26-000530", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-25", "title": "FORM 8-K", "accession": "0001731122-26-000483", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-03-25", "title": "Form SCHEDULE 13G", "accession": "0001493152-26-012567", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-03-24", "title": "Form SCHEDULE 13G", "accession": "0001683168-26-002140", "price_sensitive": false}, {"form": "424B5", "date": "2026-03-24", "title": "FORM 424B5", "accession": "0001731122-26-000474", "price_sensitive": false}, {"form": "4", "date": "2026-03-19", "title": "Insider transaction", "accession": "0001731122-26-000462", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-19", "title": "FORM 8-K", "accession": "0001731122-26-000460", "price_sensitive": true}, {"form": "4", "date": "2026-03-18", "title": "Insider transaction", "accession": "0001731122-26-000450", "price_sensitive": false}, {"form": "424B5", "date": "2026-03-17", "title": "FORM 424B5", "accession": "0001731122-26-000410", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-16", "title": "FORM 8-K", "accession": "0001731122-26-000404", "price_sensitive": true}, {"form": "4", "date": "2026-03-13", "title": "Insider transaction", "accession": "0001731122-26-000395", "price_sensitive": false}, {"form": "424B5", "date": "2026-03-09", "title": "FORM 424B5", "accession": "0001731122-26-000362", "price_sensitive": false}], "performance": {"ticker": "VEEE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-21", "close": 2770.9952, "volume": 31504.0}, {"date": "2021-07-22", "close": 2123.5664, "volume": 10377.0}, {"date": "2021-07-23", "close": 2145.764, "volume": 4056.0}, {"date": "2021-07-26", "close": 2060.6733, "volume": 1367.0}, {"date": "2021-07-27", "close": 1786.9034, "volume": 1009.0}, {"date": "2021-07-28", "close": 1761.0063, "volume": 651.0}, {"date": "2021-07-29", "close": 1842.3973, "volume": 1342.0}, {"date": "2021-07-30", "close": 1849.7965, "volume": 293.0}, {"date": "2021-08-02", "close": 1805.4014, "volume": 181.0}, {"date": "2021-08-03", "close": 1664.8169, "volume": 1090.0}, {"date": "2021-08-04", "close": 1616.7222, "volume": 558.0}, {"date": "2021-08-05", "close": 1683.3148, "volume": 214.0}, {"date": "2021-08-06", "close": 1679.6152, "volume": 86.0}, {"date": "2021-08-09", "close": 1675.9156, "volume": 205.0}, {"date": "2021-08-10", "close": 1794.3026, "volume": 541.0}, {"date": "2021-08-11", "close": 1746.2079, "volume": 289.0}, {"date": "2021-08-12", "close": 1683.3518, "volume": 98.0}, {"date": "2021-08-13", "close": 1701.8128, "volume": 114.0}, {"date": "2021-08-16", "close": 1616.7222, "volume": 186.0}, {"date": "2021-08-17", "close": 1598.2242, "volume": 108.0}, {"date": "2021-08-18", "close": 1631.5575, "volume": 272.0}, {"date": "2021-08-19", "close": 1516.8331, "volume": 191.0}, {"date": "2021-08-20", "close": 1542.7303, "volume": 404.0}, {"date": "2021-08-23", "close": 1742.5083, "volume": 945.0}, {"date": "2021-08-24", "close": 1631.5205, "volume": 1293.0}, {"date": "2021-08-25", "close": 1603.7736, "volume": 277.0}, {"date": "2021-08-26", "close": 1609.323, "volume": 123.0}, {"date": "2021-08-27", "close": 1609.323, "volume": 64.0}, {"date": "2021-08-30", "close": 1624.1213, "volume": 142.0}, {"date": "2021-08-31", "close": 1598.2242, "volume": 137.0}, {"date": "2021-09-01", "close": 1572.327, "volume": 116.0}, {"date": "2021-09-02", "close": 1564.9279, "volume": 233.0}, {"date": "2021-09-03", "close": 1546.4299, "volume": 63.0}, {"date": "2021-09-07", "close": 1655.5679, "volume": 764.0}, {"date": "2021-09-08", "close": 1683.3148, "volume": 1656.0}, {"date": "2021-09-09", "close": 1653.7181, "volume": 139.0}, {"date": "2021-09-10", "close": 1613.0226, "volume": 225.0}, {"date": "2021-09-13", "close": 1609.323, "volume": 76.0}, {"date": "2021-09-14", "close": 1468.7384, "volume": 221.0}, {"date": "2021-09-15", "close": 1472.438, "volume": 183.0}, {"date": "2021-09-16", "close": 1450.2405, "volume": 170.0}, {"date": "2021-09-17", "close": 1324.4543, "volume": 225.0}, {"date": "2021-09-20", "close": 1261.5612, "volume": 257.0}, {"date": "2021-09-21", "close": 1317.0551, "volume": 174.0}, {"date": "2021-09-22", "close": 1283.7588, "volume": 143.0}, {"date": "2021-09-23", "close": 1379.9482, "volume": 68.0}, {"date": "2021-09-24", "close": 1391.047, "volume": 21.0}, {"date": "2021-09-27", "close": 1383.6478, "volume": 122.0}, {"date": "2021-09-28", "close": 1317.0551, "volume": 137.0}, {"date": "2021-09-29", "close": 1342.9523, "volume": 81.0}, {"date": "2021-09-30", "close": 1328.1539, "volume": 679.0}, {"date": "2021-10-01", "close": 1431.7425, "volume": 354.0}, {"date": "2021-10-04", "close": 1368.8494, "volume": 138.0}, {"date": "2021-10-05", "close": 1335.5531, "volume": 47.0}, {"date": "2021-10-06", "close": 1305.9563, "volume": 122.0}, {"date": "2021-10-07", "close": 1317.0551, "volume": 40.0}, {"date": "2021-10-08", "close": 1335.5531, "volume": 24.0}, {"date": "2021-10-11", "close": 1346.6519, "volume": 59.0}, {"date": "2021-10-12", "close": 1372.549, "volume": 133.0}, {"date": "2021-10-13", "close": 1374.3988, "volume": 118.0}, {"date": "2021-10-14", "close": 1409.5449, "volume": 139.0}, {"date": "2021-10-15", "close": 1405.8454, "volume": 67.0}, {"date": "2021-10-18", "close": 1331.8535, "volume": 132.0}, {"date": "2021-10-19", "close": 1413.2445, "volume": 64.0}, {"date": "2021-10-20", "close": 1442.8413, "volume": 111.0}, {"date": "2021-10-21", "close": 1405.8454, "volume": 116.0}, {"date": "2021-10-22", "close": 1394.7466, "volume": 310.0}, {"date": "2021-10-25", "close": 1516.8331, "volume": 195.0}, {"date": "2021-10-26", "close": 1372.549, "volume": 305.0}, {"date": "2021-10-27", "close": 1316.0562, "volume": 96.0}, {"date": "2021-10-28", "close": 1416.9441, "volume": 666.0}, {"date": "2021-10-29", "close": 1383.6478, "volume": 153.0}, {"date": "2021-11-01", "close": 1413.2445, "volume": 155.0}, {"date": "2021-11-02", "close": 1398.4462, "volume": 61.0}, {"date": "2021-11-03", "close": 1365.1498, "volume": 90.0}, {"date": "2021-11-04", "close": 1350.3515, "volume": 279.0}, {"date": "2021-11-05", "close": 1431.7425, "volume": 2079.0}, {"date": "2021-11-08", "close": 1561.2283, "volume": 1424.0}, {"date": "2021-11-09", "close": 1457.6397, "volume": 299.0}, {"date": "2021-11-10", "close": 1428.0429, "volume": 126.0}, {"date": "2021-11-11", "close": 1409.5449, "volume": 138.0}, {"date": "2021-11-12", "close": 1476.1376, "volume": 162.0}, {"date": "2021-11-15", "close": 1487.2364, "volume": 284.0}, {"date": "2021-11-16", "close": 1450.2405, "volume": 123.0}, {"date": "2021-11-17", "close": 1416.9441, "volume": 269.0}, {"date": "2021-11-18", "close": 1387.3474, "volume": 181.0}, {"date": "2021-11-19", "close": 1387.3474, "volume": 111.0}, {"date": "2021-11-22", "close": 1361.4502, "volume": 4406.0}, {"date": "2021-11-23", "close": 1357.7506, "volume": 373.0}, {"date": "2021-11-24", "close": 1368.8494, "volume": 210.0}, {"date": "2021-11-26", "close": 1379.9482, "volume": 80.0}, {"date": "2021-11-29", "close": 1328.1539, "volume": 107.0}, {"date": "2021-11-30", "close": 1250.4624, "volume": 120.0}, {"date": "2021-12-01", "close": 1172.771, "volume": 149.0}, {"date": "2021-12-02", "close": 1146.8738, "volume": 55.0}, {"date": "2021-12-03", "close": 1072.882, "volume": 205.0}, {"date": "2021-12-06", "close": 1220.8657, "volume": 178.0}, {"date": "2021-12-07", "close": 1268.9604, "volume": 210.0}, {"date": "2021-12-08", "close": 1405.8454, "volume": 254.0}, {"date": "2021-12-09", "close": 1302.2568, "volume": 341.0}, {"date": "2021-12-10", "close": 1379.9482, "volume": 83.0}, {"date": "2021-12-13", "close": 1265.2608, "volume": 157.0}, {"date": "2021-12-14", "close": 1237.5139, "volume": 29.0}, {"date": "2021-12-15", "close": 1224.5653, "volume": 91.0}, {"date": "2021-12-16", "close": 1217.1661, "volume": 23.0}, {"date": "2021-12-17", "close": 1209.7669, "volume": 28.0}, {"date": "2021-12-20", "close": 1187.5694, "volume": 92.0}, {"date": "2021-12-21", "close": 1202.3677, "volume": 34.0}, {"date": "2021-12-22", "close": 1294.8576, "volume": 90.0}, {"date": "2021-12-23", "close": 1313.3555, "volume": 94.0}, {"date": "2021-12-27", "close": 1531.6315, "volume": 1127.0}, {"date": "2021-12-28", "close": 1539.0307, "volume": 455.0}, {"date": "2021-12-29", "close": 1605.6234, "volume": 235.0}, {"date": "2021-12-30", "close": 1557.5287, "volume": 293.0}, {"date": "2021-12-31", "close": 1483.5368, "volume": 122.0}, {"date": "2022-01-03", "close": 1424.3433, "volume": 124.0}, {"date": "2022-01-04", "close": 1376.2486, "volume": 48.0}, {"date": "2022-01-05", "close": 1416.9441, "volume": 176.0}, {"date": "2022-01-06", "close": 1424.3433, "volume": 144.0}, {"date": "2022-01-07", "close": 1476.1376, "volume": 107.0}, {"date": "2022-01-10", "close": 1450.2405, "volume": 76.0}, {"date": "2022-01-11", "close": 1502.0348, "volume": 318.0}, {"date": "2022-01-12", "close": 1502.0348, "volume": 145.0}, {"date": "2022-01-13", "close": 1465.0388, "volume": 80.0}, {"date": "2022-01-14", "close": 1435.4421, "volume": 51.0}, {"date": "2022-01-18", "close": 1398.4462, "volume": 53.0}, {"date": "2022-01-19", "close": 1357.7506, "volume": 50.0}, {"date": "2022-01-20", "close": 1313.3555, "volume": 124.0}, {"date": "2022-01-21", "close": 1298.5572, "volume": 130.0}, {"date": "2022-01-24", "close": 1187.4954, "volume": 154.0}, {"date": "2022-01-25", "close": 1165.3718, "volume": 197.0}, {"date": "2022-01-26", "close": 1143.1742, "volume": 211.0}, {"date": "2022-01-27", "close": 1117.2771, "volume": 132.0}, {"date": "2022-01-28", "close": 1165.3718, "volume": 132.0}, {"date": "2022-01-31", "close": 1202.3677, "volume": 126.0}, {"date": "2022-02-01", "close": 1250.4624, "volume": 50.0}, {"date": "2022-02-02", "close": 1213.4665, "volume": 83.0}, {"date": "2022-02-03", "close": 1246.7629, "volume": 24.0}, {"date": "2022-02-04", "close": 1300.407, "volume": 50.0}, {"date": "2022-02-07", "close": 1320.7547, "volume": 61.0}, {"date": "2022-02-08", "close": 1342.9523, "volume": 47.0}, {"date": "2022-02-09", "close": 1368.8494, "volume": 12.0}, {"date": "2022-02-10", "close": 1354.0511, "volume": 137.0}, {"date": "2022-02-11", "close": 1335.5531, "volume": 59.0}, {"date": "2022-02-14", "close": 1324.4543, "volume": 130.0}, {"date": "2022-02-15", "close": 1394.7466, "volume": 17.0}, {"date": "2022-02-16", "close": 1346.6519, "volume": 26.0}, {"date": "2022-02-17", "close": 1357.7506, "volume": 14.0}, {"date": "2022-02-18", "close": 1346.6519, "volume": 120.0}, {"date": "2022-02-22", "close": 1196.4114, "volume": 215.0}, {"date": "2022-02-23", "close": 1202.3677, "volume": 17.0}, {"date": "2022-02-24", "close": 1209.7669, "volume": 61.0}, {"date": "2022-02-25", "close": 1231.2986, "volume": 34.0}, {"date": "2022-02-28", "close": 1259.7114, "volume": 11.0}, {"date": "2022-03-01", "close": 1250.4624, "volume": 20.0}, {"date": "2022-03-02", "close": 1309.6559, "volume": 8.0}, {"date": "2022-03-03", "close": 1328.1539, "volume": 9.0}, {"date": "2022-03-04", "close": 1250.4624, "volume": 32.0}, {"date": "2022-03-07", "close": 1283.7588, "volume": 24.0}, {"date": "2022-03-08", "close": 1294.8576, "volume": 47.0}, {"date": "2022-03-09", "close": 1257.8616, "volume": 39.0}, {"date": "2022-03-10", "close": 1294.8576, "volume": 13.0}, {"date": "2022-03-11", "close": 1265.2608, "volume": 25.0}, {"date": "2022-03-14", "close": 1202.3677, "volume": 20.0}, {"date": "2022-03-15", "close": 1291.158, "volume": 41.0}, {"date": "2022-03-16", "close": 1320.7547, "volume": 110.0}, {"date": "2022-03-17", "close": 1420.6437, "volume": 73.0}, {"date": "2022-03-18", "close": 1439.1417, "volume": 45.0}, {"date": "2022-03-21", "close": 1442.8413, "volume": 46.0}, {"date": "2022-03-22", "close": 1398.4462, "volume": 28.0}, {"date": "2022-03-23", "close": 1354.0511, "volume": 27.0}, {"date": "2022-03-24", "close": 1391.047, "volume": 15.0}, {"date": "2022-03-25", "close": 1313.3555, "volume": 37.0}, {"date": "2022-03-28", "close": 1368.8494, "volume": 7.0}, {"date": "2022-03-29", "close": 1361.4502, "volume": 24.0}, {"date": "2022-03-30", "close": 1431.7425, "volume": 31.0}, {"date": "2022-03-31", "close": 1542.7303, "volume": 145.0}, {"date": "2022-04-01", "close": 1494.6356, "volume": 22.0}, {"date": "2022-04-04", "close": 1520.5327, "volume": 38.0}, {"date": "2022-04-05", "close": 1516.8331, "volume": 3.0}, {"date": "2022-04-06", "close": 1457.6397, "volume": 16.0}, {"date": "2022-04-07", "close": 1435.4421, "volume": 18.0}, {"date": "2022-04-08", "close": 1402.1458, "volume": 33.0}, {"date": "2022-04-11", "close": 1376.2486, "volume": 11.0}, {"date": "2022-04-12", "close": 1446.5409, "volume": 20.0}, {"date": "2022-04-13", "close": 1413.2445, "volume": 18.0}, {"date": "2022-04-14", "close": 1416.9441, "volume": 37.0}, {"date": "2022-04-18", "close": 1354.0511, "volume": 42.0}, {"date": "2022-04-19", "close": 1315.2053, "volume": 29.0}, {"date": "2022-04-20", "close": 1346.6519, "volume": 6.0}, {"date": "2022-04-21", "close": 1368.8494, "volume": 6.0}, {"date": "2022-04-22", "close": 1350.3515, "volume": 19.0}, {"date": "2022-04-25", "close": 1357.7506, "volume": 8.0}, {"date": "2022-04-26", "close": 1350.3515, "volume": 21.0}, {"date": "2022-04-27", "close": 1342.9523, "volume": 8.0}, {"date": "2022-04-28", "close": 1346.6519, "volume": 6.0}, {"date": "2022-04-29", "close": 1331.8535, "volume": 11.0}, {"date": "2022-05-02", "close": 1357.7506, "volume": 4.0}, {"date": "2022-05-03", "close": 1353.1632, "volume": 5.0}, {"date": "2022-05-04", "close": 1398.4462, "volume": 5.0}, {"date": "2022-05-05", "close": 1368.8494, "volume": 37.0}, {"date": "2022-05-06", "close": 1350.3515, "volume": 5.0}, {"date": "2022-05-09", "close": 1313.3555, "volume": 15.0}, {"date": "2022-05-10", "close": 1230.1147, "volume": 56.0}, {"date": "2022-05-11", "close": 1154.273, "volume": 6.0}, {"date": "2022-05-12", "close": 1183.8698, "volume": 98.0}, {"date": "2022-05-13", "close": 1165.3718, "volume": 19.0}, {"date": "2022-05-16", "close": 1235.6641, "volume": 8.0}, {"date": "2022-05-17", "close": 1257.8616, "volume": 2.0}, {"date": "2022-05-18", "close": 1239.3637, "volume": 8.0}, {"date": "2022-05-19", "close": 1213.4665, "volume": 4.0}, {"date": "2022-05-20", "close": 1191.269, "volume": 1.0}, {"date": "2022-05-23", "close": 1217.1661, "volume": 26.0}, {"date": "2022-05-24", "close": 1198.6681, "volume": 146.0}, {"date": "2022-05-25", "close": 1194.9686, "volume": 47.0}, {"date": "2022-05-26", "close": 1198.6681, "volume": 4.0}, {"date": "2022-05-27", "close": 1176.4706, "volume": 83.0}, {"date": "2022-05-31", "close": 1167.6286, "volume": 3.0}, {"date": "2022-06-01", "close": 1164.7799, "volume": 5.0}, {"date": "2022-06-02", "close": 1161.4132, "volume": 9.0}, {"date": "2022-06-03", "close": 1165.3718, "volume": 6.0}, {"date": "2022-06-06", "close": 1157.9726, "volume": 4.0}, {"date": "2022-06-07", "close": 1146.8738, "volume": 5.0}, {"date": "2022-06-08", "close": 1146.8738, "volume": null}, {"date": "2022-06-09", "close": 1157.9726, "volume": 6.0}, {"date": "2022-06-10", "close": 1165.3718, "volume": 28.0}, {"date": "2022-06-13", "close": 1083.9808, "volume": 22.0}, {"date": "2022-06-14", "close": 972.993, "volume": 9.0}, {"date": "2022-06-15", "close": 1038.8457, "volume": 16.0}, {"date": "2022-06-16", "close": 1063.3, "volume": 12.0}, {"date": "2022-06-17", "close": 1028.4869, "volume": 22.0}, {"date": "2022-06-21", "close": 965.5938, "volume": 46.0}, {"date": "2022-06-22", "close": 951.5353, "volume": 3.0}, {"date": "2022-06-23", "close": 906.4003, "volume": 18.0}, {"date": "2022-06-24", "close": 854.606, "volume": 27.0}, {"date": "2022-06-27", "close": 978.5424, "volume": 41.0}, {"date": "2022-06-28", "close": 1039.5856, "volume": 30.0}, {"date": "2022-06-29", "close": 1017.3881, "volume": 41.0}, {"date": "2022-06-30", "close": 995.1905, "volume": 15.0}, {"date": "2022-07-01", "close": 1013.6885, "volume": 25.0}, {"date": "2022-07-05", "close": 958.1946, "volume": 5.0}, {"date": "2022-07-06", "close": 969.2934, "volume": 1.0}, {"date": "2022-07-07", "close": 995.1905, "volume": 40.0}, {"date": "2022-07-08", "close": 924.8983, "volume": 73.0}, {"date": "2022-07-11", "close": 906.4003, "volume": 11.0}, {"date": "2022-07-12", "close": 935.997, "volume": 9.0}, {"date": "2022-07-13", "close": 984.0917, "volume": 19.0}, {"date": "2022-07-14", "close": 1002.5897, "volume": 45.0}, {"date": "2022-07-15", "close": 1002.5897, "volume": 39.0}, {"date": "2022-07-18", "close": 947.0958, "volume": 42.0}, {"date": "2022-07-19", "close": 995.1905, "volume": 64.0}, {"date": "2022-07-20", "close": 1053.5331, "volume": 25.0}, {"date": "2022-07-21", "close": 1043.2852, "volume": 8.0}, {"date": "2022-07-22", "close": 1117.2771, "volume": 24.0}, {"date": "2022-07-25", "close": 1132.0755, "volume": 14.0}, {"date": "2022-07-26", "close": 1109.8779, "volume": 19.0}, {"date": "2022-07-27", "close": 1183.8698, "volume": 127.0}, {"date": "2022-07-28", "close": 1169.0714, "volume": 45.0}, {"date": "2022-07-29", "close": 1072.882, "volume": 107.0}, {"date": "2022-08-01", "close": 1294.8576, "volume": 537.0}, {"date": "2022-08-02", "close": 1305.9563, "volume": 180.0}, {"date": "2022-08-03", "close": 1402.1458, "volume": 186.0}, {"date": "2022-08-04", "close": 1442.8413, "volume": 48.0}, {"date": "2022-08-05", "close": 1553.8291, "volume": 145.0}, {"date": "2022-08-08", "close": 1516.8331, "volume": 49.0}, {"date": "2022-08-09", "close": 1457.6397, "volume": 34.0}, {"date": "2022-08-10", "close": 1450.2405, "volume": 133.0}, {"date": "2022-08-11", "close": 1479.8372, "volume": 299.0}, {"date": "2022-08-12", "close": 2626.7111, "volume": 191558.0}, {"date": "2022-08-15", "close": 2937.4769, "volume": 37578.0}, {"date": "2022-08-16", "close": 2722.9005, "volume": 6975.0}, {"date": "2022-08-17", "close": 2552.7192, "volume": 3873.0}, {"date": "2022-08-18", "close": 2486.1265, "volume": 1057.0}, {"date": "2022-08-19", "close": 2512.0237, "volume": 798.0}, {"date": "2022-08-22", "close": 2438.0318, "volume": 742.0}, {"date": "2022-08-23", "close": 2241.9534, "volume": 715.0}, {"date": "2022-08-24", "close": 2267.8505, "volume": 182.0}, {"date": "2022-08-25", "close": 2060.6733, "volume": 576.0}, {"date": "2022-08-26", "close": 1613.0226, "volume": 2132.0}, {"date": "2022-08-29", "close": 1579.7262, "volume": 348.0}, {"date": "2022-08-30", "close": 1690.714, "volume": 416.0}, {"date": "2022-08-31", "close": 1561.2283, "volume": 141.0}, {"date": "2022-09-01", "close": 1581.576, "volume": 89.0}, {"date": "2022-09-02", "close": 1568.6274, "volume": 158.0}, {"date": "2022-09-06", "close": 1387.3474, "volume": 666.0}, {"date": "2022-09-07", "close": 1391.047, "volume": 170.0}, {"date": "2022-09-08", "close": 1446.5409, "volume": 106.0}, {"date": "2022-09-09", "close": 1594.5246, "volume": 472.0}, {"date": "2022-09-12", "close": 1624.1213, "volume": 262.0}, {"date": "2022-09-13", "close": 1605.6234, "volume": 148.0}, {"date": "2022-09-14", "close": 1564.9279, "volume": 60.0}, {"date": "2022-09-15", "close": 1550.1295, "volume": 65.0}, {"date": "2022-09-16", "close": 1483.5368, "volume": 45.0}, {"date": "2022-09-19", "close": 1198.6681, "volume": 2101.0}, {"date": "2022-09-20", "close": 1106.1783, "volume": 418.0}, {"date": "2022-09-21", "close": 1220.8657, "volume": 429.0}, {"date": "2022-09-22", "close": 1239.3637, "volume": 353.0}, {"date": "2022-09-23", "close": 1194.9686, "volume": 270.0}, {"date": "2022-09-26", "close": 1143.1742, "volume": 129.0}, {"date": "2022-09-27", "close": 1243.0633, "volume": 74.0}, {"date": "2022-09-28", "close": 1313.3555, "volume": 347.0}, {"date": "2022-09-29", "close": 932.2974, "volume": 2665.0}, {"date": "2022-09-30", "close": 902.7007, "volume": 694.0}, {"date": "2022-10-03", "close": 910.0999, "volume": 177.0}, {"date": "2022-10-04", "close": 895.3015, "volume": 219.0}, {"date": "2022-10-05", "close": 813.9105, "volume": 691.0}, {"date": "2022-10-06", "close": 802.8117, "volume": 170.0}, {"date": "2022-10-07", "close": 769.5154, "volume": 376.0}, {"date": "2022-10-10", "close": 743.6182, "volume": 222.0}, {"date": "2022-10-11", "close": 732.5194, "volume": 63.0}, {"date": "2022-10-12", "close": 739.9186, "volume": 47.0}, {"date": "2022-10-13", "close": 765.8158, "volume": 176.0}, {"date": "2022-10-14", "close": 758.4166, "volume": 55.0}, {"date": "2022-10-17", "close": 747.3178, "volume": 47.0}, {"date": "2022-10-18", "close": 739.9186, "volume": 57.0}, {"date": "2022-10-19", "close": 706.6223, "volume": 283.0}, {"date": "2022-10-20", "close": 743.6182, "volume": 86.0}, {"date": "2022-10-21", "close": 754.717, "volume": 60.0}, {"date": "2022-10-24", "close": 780.6141, "volume": 86.0}, {"date": "2022-10-25", "close": 813.9105, "volume": 47.0}, {"date": "2022-10-26", "close": 817.6101, "volume": 202.0}, {"date": "2022-10-27", "close": 762.1162, "volume": 169.0}, {"date": "2022-10-28", "close": 813.9105, "volume": 196.0}, {"date": "2022-10-31", "close": 799.1121, "volume": 55.0}, {"date": "2022-11-01", "close": 751.0174, "volume": 77.0}, {"date": "2022-11-02", "close": 795.4125, "volume": 207.0}, {"date": "2022-11-03", "close": 765.8158, "volume": 126.0}, {"date": "2022-11-04", "close": 799.1121, "volume": 58.0}, {"date": "2022-11-07", "close": 810.2109, "volume": 105.0}, {"date": "2022-11-08", "close": 810.2109, "volume": 188.0}, {"date": "2022-11-09", "close": 739.9186, "volume": 112.0}, {"date": "2022-11-10", "close": 769.5154, "volume": 55.0}, {"date": "2022-11-11", "close": 789.8631, "volume": 29.0}, {"date": "2022-11-14", "close": 799.1121, "volume": 92.0}, {"date": "2022-11-15", "close": 821.3097, "volume": 113.0}, {"date": "2022-11-16", "close": 769.5154, "volume": 27.0}, {"date": "2022-11-17", "close": 765.8158, "volume": 18.0}, {"date": "2022-11-18", "close": 725.1202, "volume": 59.0}, {"date": "2022-11-21", "close": 747.3178, "volume": 62.0}, {"date": "2022-11-22", "close": 736.219, "volume": 60.0}, {"date": "2022-11-23", "close": 728.8198, "volume": 270.0}, {"date": "2022-11-25", "close": 743.6182, "volume": 113.0}, {"date": "2022-11-28", "close": 739.9186, "volume": 50.0}, {"date": "2022-11-29", "close": 736.9959, "volume": 12.0}, {"date": "2022-11-30", "close": 769.5154, "volume": 153.0}, {"date": "2022-12-01", "close": 788.0133, "volume": 49.0}, {"date": "2022-12-02", "close": 795.4125, "volume": 62.0}, {"date": "2022-12-05", "close": 795.4125, "volume": 24.0}, {"date": "2022-12-06", "close": 769.5154, "volume": 55.0}, {"date": "2022-12-07", "close": 773.2149, "volume": 22.0}, {"date": "2022-12-08", "close": 747.3178, "volume": 23.0}, {"date": "2022-12-09", "close": 739.9186, "volume": 120.0}, {"date": "2022-12-12", "close": 714.0215, "volume": 21.0}, {"date": "2022-12-13", "close": 688.1243, "volume": 180.0}, {"date": "2022-12-14", "close": 691.8239, "volume": 292.0}, {"date": "2022-12-15", "close": 669.6263, "volume": 79.0}, {"date": "2022-12-16", "close": 628.9308, "volume": 136.0}, {"date": "2022-12-19", "close": 617.832, "volume": 60.0}, {"date": "2022-12-20", "close": 654.828, "volume": 46.0}, {"date": "2022-12-21", "close": 662.2272, "volume": 28.0}, {"date": "2022-12-22", "close": 662.2272, "volume": 23.0}, {"date": "2022-12-23", "close": 665.9267, "volume": 110.0}, {"date": "2022-12-27", "close": 628.9308, "volume": 206.0}, {"date": "2022-12-28", "close": 647.4288, "volume": 148.0}, {"date": "2022-12-29", "close": 658.5276, "volume": 80.0}, {"date": "2022-12-30", "close": 677.0255, "volume": 121.0}, {"date": "2023-01-03", "close": 649.2786, "volume": 62.0}, {"date": "2023-01-04", "close": 662.2272, "volume": 22.0}, {"date": "2023-01-05", "close": 688.1243, "volume": 42.0}, {"date": "2023-01-06", "close": 702.9227, "volume": 54.0}, {"date": "2023-01-09", "close": 669.1824, "volume": 106.0}, {"date": "2023-01-10", "close": 684.4247, "volume": 23.0}, {"date": "2023-01-11", "close": 777.2845, "volume": 326.0}, {"date": "2023-01-12", "close": 813.9105, "volume": 212.0}, {"date": "2023-01-13", "close": 825.0092, "volume": 109.0}, {"date": "2023-01-17", "close": 847.2068, "volume": 233.0}, {"date": "2023-01-18", "close": 780.6141, "volume": 174.0}, {"date": "2023-01-19", "close": 850.8694, "volume": 12.0}, {"date": "2023-01-20", "close": 862.0052, "volume": 154.0}, {"date": "2023-01-23", "close": 839.8076, "volume": 184.0}, {"date": "2023-01-24", "close": 843.5072, "volume": 20.0}, {"date": "2023-01-25", "close": 832.4084, "volume": 47.0}, {"date": "2023-01-26", "close": 806.5113, "volume": 70.0}, {"date": "2023-01-27", "close": 832.4084, "volume": 47.0}, {"date": "2023-01-30", "close": 847.2068, "volume": 106.0}, {"date": "2023-01-31", "close": 830.5586, "volume": 63.0}, {"date": "2023-02-01", "close": 786.1635, "volume": 194.0}, {"date": "2023-02-02", "close": 784.3137, "volume": 65.0}, {"date": "2023-02-03", "close": 784.3137, "volume": 210.0}, {"date": "2023-02-06", "close": 751.0174, "volume": 164.0}, {"date": "2023-02-07", "close": 762.1162, "volume": 89.0}, {"date": "2023-02-08", "close": 776.9145, "volume": 34.0}, {"date": "2023-02-09", "close": 791.7129, "volume": 84.0}, {"date": "2023-02-10", "close": 776.9145, "volume": 128.0}, {"date": "2023-02-13", "close": 773.2149, "volume": 7.0}, {"date": "2023-02-14", "close": 762.1162, "volume": 94.0}, {"date": "2023-02-15", "close": 802.8117, "volume": 41.0}, {"date": "2023-02-16", "close": 784.3137, "volume": 28.0}, {"date": "2023-02-17", "close": 795.4125, "volume": 28.0}, {"date": "2023-02-21", "close": 728.8198, "volume": 185.0}, {"date": "2023-02-22", "close": 743.6182, "volume": 48.0}, {"date": "2023-02-23", "close": 758.4166, "volume": 36.0}, {"date": "2023-02-24", "close": 736.219, "volume": 12.0}, {"date": "2023-02-27", "close": 736.219, "volume": 39.0}, {"date": "2023-02-28", "close": 739.9186, "volume": 52.0}, {"date": "2023-03-01", "close": 728.8198, "volume": 12.0}, {"date": "2023-03-02", "close": 684.4247, "volume": 17.0}, {"date": "2023-03-03", "close": 714.0215, "volume": 21.0}, {"date": "2023-03-06", "close": 713.9105, "volume": 33.0}, {"date": "2023-03-07", "close": 704.8465, "volume": 21.0}, {"date": "2023-03-08", "close": 699.2231, "volume": 10.0}, {"date": "2023-03-09", "close": 680.7251, "volume": 36.0}, {"date": "2023-03-10", "close": 656.6778, "volume": 37.0}, {"date": "2023-03-13", "close": 643.7292, "volume": 31.0}, {"date": "2023-03-14", "close": 617.832, "volume": 80.0}, {"date": "2023-03-15", "close": 636.33, "volume": 463.0}, {"date": "2023-03-16", "close": 654.828, "volume": 45.0}, {"date": "2023-03-17", "close": 651.1284, "volume": 58.0}, {"date": "2023-03-20", "close": 647.4288, "volume": 110.0}, {"date": "2023-03-21", "close": 651.1284, "volume": 147.0}, {"date": "2023-03-22", "close": 662.2272, "volume": 20.0}, {"date": "2023-03-23", "close": 636.293, "volume": 155.0}, {"date": "2023-03-24", "close": 632.6304, "volume": 21.0}, {"date": "2023-03-27", "close": 628.9308, "volume": 27.0}, {"date": "2023-03-28", "close": 684.4247, "volume": 68.0}, {"date": "2023-03-29", "close": 628.9308, "volume": 2076.0}, {"date": "2023-03-30", "close": 601.1839, "volume": 169.0}, {"date": "2023-03-31", "close": 627.081, "volume": 212.0}, {"date": "2023-04-03", "close": 627.081, "volume": 50.0}, {"date": "2023-04-04", "close": 614.1324, "volume": 69.0}, {"date": "2023-04-05", "close": 601.1839, "volume": 75.0}, {"date": "2023-04-06", "close": 606.7333, "volume": 91.0}, {"date": "2023-04-10", "close": 597.4843, "volume": 23.0}, {"date": "2023-04-11", "close": 584.5357, "volume": 47.0}, {"date": "2023-04-12", "close": 554.939, "volume": 136.0}, {"date": "2023-04-13", "close": 571.8091, "volume": 60.0}, {"date": "2023-04-14", "close": 582.02, "volume": 48.0}, {"date": "2023-04-17", "close": 560.4883, "volume": 126.0}, {"date": "2023-04-18", "close": 541.1025, "volume": 43.0}, {"date": "2023-04-19", "close": 529.0418, "volume": 90.0}, {"date": "2023-04-20", "close": 529.0418, "volume": 44.0}, {"date": "2023-04-21", "close": 529.0418, "volume": 52.0}, {"date": "2023-04-24", "close": 519.7928, "volume": 27.0}, {"date": "2023-04-25", "close": 500.5179, "volume": 93.0}, {"date": "2023-04-26", "close": 477.2475, "volume": 77.0}, {"date": "2023-04-27", "close": 503.1816, "volume": 33.0}, {"date": "2023-04-28", "close": 515.5753, "volume": 32.0}, {"date": "2023-05-01", "close": 506.8442, "volume": 40.0}, {"date": "2023-05-02", "close": 466.1487, "volume": 87.0}, {"date": "2023-05-03", "close": 492.0459, "volume": 9.0}, {"date": "2023-05-04", "close": 503.1447, "volume": 36.0}, {"date": "2023-05-05", "close": 514.2434, "volume": 29.0}, {"date": "2023-05-08", "close": 530.8916, "volume": 40.0}, {"date": "2023-05-09", "close": 514.2434, "volume": 53.0}, {"date": "2023-05-10", "close": 547.5398, "volume": 37.0}, {"date": "2023-05-11", "close": 558.6385, "volume": 26.0}, {"date": "2023-05-12", "close": 540.1406, "volume": 16.0}, {"date": "2023-05-15", "close": 591.9349, "volume": 153.0}, {"date": "2023-05-16", "close": 591.9349, "volume": 79.0}, {"date": "2023-05-17", "close": 591.9349, "volume": 38.0}, {"date": "2023-05-18", "close": 610.4329, "volume": 27.0}, {"date": "2023-05-19", "close": 625.2312, "volume": 60.0}, {"date": "2023-05-22", "close": 621.5316, "volume": 38.0}, {"date": "2023-05-23", "close": 606.7333, "volume": 54.0}, {"date": "2023-05-24", "close": 610.4329, "volume": 96.0}, {"date": "2023-05-25", "close": 554.939, "volume": 60.0}, {"date": "2023-05-26", "close": 584.5357, "volume": 17.0}, {"date": "2023-05-30", "close": 577.1365, "volume": 17.0}, {"date": "2023-05-31", "close": 566.0377, "volume": 27.0}, {"date": "2023-06-01", "close": 558.6385, "volume": 23.0}, {"date": "2023-06-02", "close": 554.939, "volume": 1219.0}, {"date": "2023-06-05", "close": 688.1243, "volume": 3977.0}, {"date": "2023-06-06", "close": 736.219, "volume": 1903.0}, {"date": "2023-06-07", "close": 769.5154, "volume": 638.0}, {"date": "2023-06-08", "close": 736.219, "volume": 637.0}, {"date": "2023-06-09", "close": 810.2109, "volume": 619.0}, {"date": "2023-06-12", "close": 765.8158, "volume": 643.0}, {"date": "2023-06-13", "close": 751.0174, "volume": 245.0}, {"date": "2023-06-14", "close": 736.219, "volume": 157.0}, {"date": "2023-06-15", "close": 743.6182, "volume": 83.0}, {"date": "2023-06-16", "close": 784.3137, "volume": 193.0}, {"date": "2023-06-20", "close": 769.5154, "volume": 106.0}, {"date": "2023-06-21", "close": 765.8158, "volume": 57.0}, {"date": "2023-06-22", "close": 765.8158, "volume": 26.0}, {"date": "2023-06-23", "close": 741.7684, "volume": 46.0}, {"date": "2023-06-26", "close": 706.6223, "volume": 50.0}, {"date": "2023-06-27", "close": 697.3733, "volume": 47.0}, {"date": "2023-06-28", "close": 695.5235, "volume": 12.0}, {"date": "2023-06-29", "close": 769.5154, "volume": 134.0}, {"date": "2023-06-30", "close": 784.3137, "volume": 68.0}, {"date": "2023-07-03", "close": 784.3137, "volume": 17.0}, {"date": "2023-07-05", "close": 795.4125, "volume": 104.0}, {"date": "2023-07-06", "close": 784.3137, "volume": 29.0}, {"date": "2023-07-07", "close": 788.0133, "volume": 19.0}, {"date": "2023-07-10", "close": 815.7603, "volume": 86.0}, {"date": "2023-07-11", "close": 817.6101, "volume": 60.0}, {"date": "2023-07-12", "close": 812.0607, "volume": 285.0}, {"date": "2023-07-13", "close": 858.3056, "volume": 23.0}, {"date": "2023-07-14", "close": 791.7129, "volume": 32.0}, {"date": "2023-07-17", "close": 839.8076, "volume": 18.0}, {"date": "2023-07-18", "close": 813.9105, "volume": 18.0}, {"date": "2023-07-19", "close": 832.4084, "volume": 56.0}, {"date": "2023-07-20", "close": 802.8117, "volume": 100.0}, {"date": "2023-07-21", "close": 791.7129, "volume": 40.0}, {"date": "2023-07-24", "close": 832.4084, "volume": 41.0}, {"date": "2023-07-25", "close": 813.9105, "volume": 40.0}, {"date": "2023-07-26", "close": 825.0092, "volume": 20.0}, {"date": "2023-07-27", "close": 839.8076, "volume": 43.0}, {"date": "2023-07-28", "close": 850.9064, "volume": 31.0}, {"date": "2023-07-31", "close": 795.4125, "volume": 138.0}, {"date": "2023-08-01", "close": 769.5154, "volume": 61.0}, {"date": "2023-08-02", "close": 799.1121, "volume": 43.0}, {"date": "2023-08-03", "close": 776.9145, "volume": 48.0}, {"date": "2023-08-04", "close": 751.0174, "volume": 59.0}, {"date": "2023-08-07", "close": 739.9186, "volume": 66.0}, {"date": "2023-08-08", "close": 728.8198, "volume": 33.0}, {"date": "2023-08-09", "close": 754.717, "volume": 22.0}, {"date": "2023-08-10", "close": 728.8198, "volume": 30.0}, {"date": "2023-08-11", "close": 762.1162, "volume": 30.0}, {"date": "2023-08-14", "close": 717.721, "volume": 19.0}, {"date": "2023-08-15", "close": 656.6778, "volume": 57.0}, {"date": "2023-08-16", "close": 658.5276, "volume": 24.0}, {"date": "2023-08-17", "close": 671.4761, "volume": 1.0}, {"date": "2023-08-18", "close": 651.1284, "volume": 13.0}, {"date": "2023-08-21", "close": 700.407, "volume": 103.0}, {"date": "2023-08-22", "close": 702.9227, "volume": 54.0}, {"date": "2023-08-23", "close": 671.4761, "volume": 59.0}, {"date": "2023-08-24", "close": 647.4288, "volume": 20.0}, {"date": "2023-08-25", "close": 658.5276, "volume": 13.0}, {"date": "2023-08-28", "close": 688.1243, "volume": 3.0}, {"date": "2023-08-29", "close": 680.7251, "volume": 20.0}, {"date": "2023-08-30", "close": 665.9267, "volume": 7.0}, {"date": "2023-08-31", "close": 662.2272, "volume": 8.0}, {"date": "2023-09-01", "close": 640.0296, "volume": 94.0}, {"date": "2023-09-05", "close": 643.7292, "volume": 16.0}, {"date": "2023-09-06", "close": 628.9308, "volume": 76.0}, {"date": "2023-09-07", "close": 615.9822, "volume": 56.0}, {"date": "2023-09-08", "close": 619.2749, "volume": 19.0}, {"date": "2023-09-11", "close": 580.8361, "volume": 154.0}, {"date": "2023-09-12", "close": 569.7373, "volume": 37.0}, {"date": "2023-09-13", "close": 566.0377, "volume": 63.0}, {"date": "2023-09-14", "close": 580.8361, "volume": 23.0}, {"date": "2023-09-15", "close": 554.939, "volume": 88.0}, {"date": "2023-09-18", "close": 556.7888, "volume": 18.0}, {"date": "2023-09-19", "close": 558.6385, "volume": 50.0}, {"date": "2023-09-20", "close": 554.939, "volume": 29.0}, {"date": "2023-09-21", "close": 558.6385, "volume": 17.0}, {"date": "2023-09-22", "close": 562.3381, "volume": 151.0}, {"date": "2023-09-25", "close": 554.939, "volume": 6.0}, {"date": "2023-09-26", "close": 551.2394, "volume": 32.0}, {"date": "2023-09-27", "close": 551.2394, "volume": 11.0}, {"date": "2023-09-28", "close": 532.7414, "volume": 83.0}, {"date": "2023-09-29", "close": 503.1447, "volume": 116.0}, {"date": "2023-10-02", "close": 514.2434, "volume": 10.0}, {"date": "2023-10-03", "close": 505.9193, "volume": 16.0}, {"date": "2023-10-04", "close": 499.4451, "volume": 65.0}, {"date": "2023-10-05", "close": 506.8442, "volume": 17.0}, {"date": "2023-10-06", "close": 510.5438, "volume": 9.0}, {"date": "2023-10-09", "close": 503.1447, "volume": 10.0}, {"date": "2023-10-10", "close": 506.8442, "volume": 18.0}, {"date": "2023-10-11", "close": 499.4451, "volume": 24.0}, {"date": "2023-10-12", "close": 510.5438, "volume": 39.0}, {"date": "2023-10-13", "close": 480.9471, "volume": 33.0}, {"date": "2023-10-16", "close": 488.3463, "volume": 18.0}, {"date": "2023-10-17", "close": 495.7455, "volume": 23.0}, {"date": "2023-10-18", "close": 510.5438, "volume": 18.0}, {"date": "2023-10-19", "close": 503.1447, "volume": 3.0}, {"date": "2023-10-20", "close": 492.0459, "volume": 120.0}, {"date": "2023-10-23", "close": 484.6467, "volume": 20.0}, {"date": "2023-10-24", "close": 499.4451, "volume": 21.0}, {"date": "2023-10-25", "close": 517.943, "volume": 35.0}, {"date": "2023-10-26", "close": 514.2434, "volume": 10.0}, {"date": "2023-10-27", "close": 510.5438, "volume": 42.0}, {"date": "2023-10-30", "close": 499.4451, "volume": 18.0}, {"date": "2023-10-31", "close": 503.1447, "volume": 29.0}, {"date": "2023-11-01", "close": 506.8442, "volume": 12.0}, {"date": "2023-11-02", "close": 503.1447, "volume": 21.0}, {"date": "2023-11-03", "close": 510.5438, "volume": 9.0}, {"date": "2023-11-06", "close": 514.2434, "volume": 10.0}, {"date": "2023-11-07", "close": 514.2434, "volume": 4.0}, {"date": "2023-11-08", "close": 503.1447, "volume": 7.0}, {"date": "2023-11-09", "close": 492.0459, "volume": 30.0}, {"date": "2023-11-10", "close": 493.8957, "volume": 5.0}, {"date": "2023-11-13", "close": 477.2475, "volume": 84.0}, {"date": "2023-11-14", "close": 480.9471, "volume": 23.0}, {"date": "2023-11-15", "close": 477.2475, "volume": 32.0}, {"date": "2023-11-16", "close": 499.4451, "volume": 46.0}, {"date": "2023-11-17", "close": 488.3463, "volume": 13.0}, {"date": "2023-11-20", "close": 510.5438, "volume": 16.0}, {"date": "2023-11-21", "close": 484.6467, "volume": 20.0}, {"date": "2023-11-22", "close": 488.3463, "volume": 53.0}, {"date": "2023-11-24", "close": 495.7085, "volume": 5.0}, {"date": "2023-11-27", "close": 488.3463, "volume": 60.0}, {"date": "2023-11-28", "close": 467.1106, "volume": 23.0}, {"date": "2023-11-29", "close": 462.4491, "volume": 75.0}, {"date": "2023-11-30", "close": 455.0499, "volume": 73.0}, {"date": "2023-12-01", "close": 466.1487, "volume": 34.0}, {"date": "2023-12-04", "close": 469.8483, "volume": 14.0}, {"date": "2023-12-05", "close": 514.2434, "volume": 112.0}, {"date": "2023-12-06", "close": 514.2434, "volume": 28.0}, {"date": "2023-12-07", "close": 514.2434, "volume": 19.0}, {"date": "2023-12-08", "close": 525.3422, "volume": 33.0}, {"date": "2023-12-11", "close": 525.3422, "volume": 12.0}, {"date": "2023-12-12", "close": 503.1447, "volume": 5.0}, {"date": "2023-12-13", "close": 525.3422, "volume": 89.0}, {"date": "2023-12-14", "close": 606.7333, "volume": 222.0}, {"date": "2023-12-15", "close": 573.4369, "volume": 48.0}, {"date": "2023-12-18", "close": 569.7373, "volume": 22.0}, {"date": "2023-12-19", "close": 562.3381, "volume": 22.0}, {"date": "2023-12-20", "close": 554.939, "volume": 31.0}, {"date": "2023-12-21", "close": 532.7414, "volume": 12.0}, {"date": "2023-12-22", "close": 549.3896, "volume": 17.0}, {"date": "2023-12-26", "close": 554.939, "volume": 14.0}, {"date": "2023-12-27", "close": 525.3422, "volume": 62.0}, {"date": "2023-12-28", "close": 506.8442, "volume": 62.0}, {"date": "2023-12-29", "close": 525.3422, "volume": 216.0}, {"date": "2024-01-02", "close": 504.4395, "volume": 22.0}, {"date": "2024-01-03", "close": 504.9944, "volume": 59.0}, {"date": "2024-01-04", "close": 514.2434, "volume": 13.0}, {"date": "2024-01-05", "close": 514.2434, "volume": 6.0}, {"date": "2024-01-08", "close": 503.1816, "volume": 18.0}, {"date": "2024-01-09", "close": 525.3422, "volume": 15.0}, {"date": "2024-01-10", "close": 506.8442, "volume": 16.0}, {"date": "2024-01-11", "close": 503.1447, "volume": 9.0}, {"date": "2024-01-12", "close": 510.5438, "volume": 19.0}, {"date": "2024-01-16", "close": 495.7455, "volume": 22.0}, {"date": "2024-01-17", "close": 495.7455, "volume": 15.0}, {"date": "2024-01-18", "close": 495.7455, "volume": 48.0}, {"date": "2024-01-19", "close": 458.7495, "volume": 143.0}, {"date": "2024-01-22", "close": 455.0499, "volume": 23.0}, {"date": "2024-01-23", "close": 506.8442, "volume": 216.0}, {"date": "2024-01-24", "close": 521.6426, "volume": 115.0}, {"date": "2024-01-25", "close": 543.8402, "volume": 115.0}, {"date": "2024-01-26", "close": 566.0377, "volume": 113.0}, {"date": "2024-01-29", "close": 530.8916, "volume": 26.0}, {"date": "2024-01-30", "close": 484.6467, "volume": 56.0}, {"date": "2024-01-31", "close": 484.6467, "volume": 34.0}, {"date": "2024-02-01", "close": 466.1487, "volume": 67.0}, {"date": "2024-02-02", "close": 462.4491, "volume": 131.0}, {"date": "2024-02-05", "close": 462.4491, "volume": 25.0}, {"date": "2024-02-06", "close": 466.1487, "volume": 15.0}, {"date": "2024-02-07", "close": 440.2516, "volume": 22.0}, {"date": "2024-02-08", "close": 451.3504, "volume": 107.0}, {"date": "2024-02-09", "close": 466.1487, "volume": 102.0}, {"date": "2024-02-12", "close": 451.3504, "volume": 44.0}, {"date": "2024-02-13", "close": 462.4491, "volume": 22.0}, {"date": "2024-02-14", "close": 477.2475, "volume": 13.0}, {"date": "2024-02-15", "close": 506.8442, "volume": 24.0}, {"date": "2024-02-16", "close": 495.7455, "volume": 13.0}, {"date": "2024-02-20", "close": 458.7495, "volume": 21.0}, {"date": "2024-02-21", "close": 495.7455, "volume": 15.0}, {"date": "2024-02-22", "close": 462.4491, "volume": 28.0}, {"date": "2024-02-23", "close": 445.801, "volume": 53.0}, {"date": "2024-02-26", "close": 429.1528, "volume": 105.0}, {"date": "2024-02-27", "close": 462.4491, "volume": 61.0}, {"date": "2024-02-28", "close": 443.9882, "volume": 61.0}, {"date": "2024-02-29", "close": 425.4532, "volume": 186.0}, {"date": "2024-03-01", "close": 469.8483, "volume": 101.0}, {"date": "2024-03-04", "close": 458.7495, "volume": 26.0}, {"date": "2024-03-05", "close": 466.1487, "volume": 24.0}, {"date": "2024-03-06", "close": 466.1487, "volume": 7.0}, {"date": "2024-03-07", "close": 447.6508, "volume": 34.0}, {"date": "2024-03-08", "close": 455.0499, "volume": 7.0}, {"date": "2024-03-11", "close": 443.9512, "volume": 27.0}, {"date": "2024-03-12", "close": 418.054, "volume": 12.0}, {"date": "2024-03-13", "close": 416.2042, "volume": 20.0}, {"date": "2024-03-14", "close": 414.3544, "volume": 38.0}, {"date": "2024-03-15", "close": 443.9512, "volume": 17.0}, {"date": "2024-03-18", "close": 429.1528, "volume": 21.0}, {"date": "2024-03-19", "close": 429.1528, "volume": 10.0}, {"date": "2024-03-20", "close": 455.0499, "volume": 16.0}, {"date": "2024-03-21", "close": 440.2516, "volume": 8.0}, {"date": "2024-03-22", "close": 436.552, "volume": 17.0}, {"date": "2024-03-25", "close": 429.1528, "volume": 12.0}, {"date": "2024-03-26", "close": 414.3544, "volume": 63.0}, {"date": "2024-03-27", "close": 384.7577, "volume": 207.0}, {"date": "2024-03-28", "close": 318.202, "volume": 242.0}, {"date": "2024-04-01", "close": 343.3222, "volume": 101.0}, {"date": "2024-04-02", "close": 347.3918, "volume": 53.0}, {"date": "2024-04-03", "close": 321.0877, "volume": 209.0}, {"date": "2024-04-04", "close": 339.9186, "volume": 46.0}, {"date": "2024-04-05", "close": 325.5642, "volume": 40.0}, {"date": "2024-04-08", "close": 340.7325, "volume": 17.0}, {"date": "2024-04-09", "close": 342.7488, "volume": 3.0}, {"date": "2024-04-10", "close": 342.1014, "volume": 8.0}, {"date": "2024-04-11", "close": 358.7865, "volume": 13.0}, {"date": "2024-04-12", "close": 332.9637, "volume": 1.0}, {"date": "2024-04-15", "close": 333.0004, "volume": 4.0}, {"date": "2024-04-16", "close": 355.1609, "volume": 12.0}, {"date": "2024-04-17", "close": 293.8957, "volume": 312.0}, {"date": "2024-04-18", "close": 310.7658, "volume": 5.0}, {"date": "2024-04-19", "close": 310.0259, "volume": 4.0}, {"date": "2024-04-22", "close": 263.411, "volume": 93.0}, {"date": "2024-04-23", "close": 255.3459, "volume": 252.0}, {"date": "2024-04-24", "close": 287.3104, "volume": 49.0}, {"date": "2024-04-25", "close": 277.1365, "volume": 23.0}, {"date": "2024-04-26", "close": 278.5794, "volume": 13.0}, {"date": "2024-04-29", "close": 292.4898, "volume": 18.0}, {"date": "2024-04-30", "close": 288.2353, "volume": 74.0}, {"date": "2024-05-01", "close": 303.0522, "volume": 52.0}, {"date": "2024-05-02", "close": 268.7754, "volume": 95.0}, {"date": "2024-05-03", "close": 266.7407, "volume": 35.0}, {"date": "2024-05-06", "close": 240.4735, "volume": 21.0}, {"date": "2024-05-07", "close": 270.2923, "volume": 38.0}, {"date": "2024-05-08", "close": 259.0085, "volume": 12.0}, {"date": "2024-05-09", "close": 265.2608, "volume": 7.0}, {"date": "2024-05-10", "close": 264.1509, "volume": 60.0}, {"date": "2024-05-13", "close": 263.3185, "volume": 15.0}, {"date": "2024-05-14", "close": 266.4447, "volume": 11.0}, {"date": "2024-05-15", "close": 240.5475, "volume": 128.0}, {"date": "2024-05-16", "close": 251.6093, "volume": 28.0}, {"date": "2024-05-17", "close": 237.1439, "volume": 102.0}, {"date": "2024-05-20", "close": 248.0947, "volume": 130.0}, {"date": "2024-05-21", "close": 248.0947, "volume": 13.0}, {"date": "2024-05-22", "close": 244.6911, "volume": 45.0}, {"date": "2024-05-23", "close": 250.2035, "volume": 101.0}, {"date": "2024-05-24", "close": 249.3156, "volume": 17.0}, {"date": "2024-05-28", "close": 239.4007, "volume": 24.0}, {"date": "2024-05-29", "close": 232.3714, "volume": 36.0}, {"date": "2024-05-30", "close": 248.7606, "volume": 254.0}, {"date": "2024-05-31", "close": 222.0118, "volume": 386.0}, {"date": "2024-06-03", "close": 232.3714, "volume": 30.0}, {"date": "2024-06-04", "close": 263.337, "volume": 172.0}, {"date": "2024-06-05", "close": 284.8687, "volume": 114.0}, {"date": "2024-06-06", "close": 277.4698, "volume": 48.0}, {"date": "2024-06-07", "close": 277.4695, "volume": 94.0}, {"date": "2024-06-10", "close": 286.3115, "volume": 118.0}, {"date": "2024-06-11", "close": 285.6086, "volume": 8.0}, {"date": "2024-06-12", "close": 266.4451, "volume": 26.0}, {"date": "2024-06-13", "close": 308.6201, "volume": 178.0}, {"date": "2024-06-14", "close": 299.852, "volume": 107.0}, {"date": "2024-06-17", "close": 266.8331, "volume": 41.0}, {"date": "2024-06-18", "close": 267.1106, "volume": 277.0}, {"date": "2024-06-20", "close": 229.7447, "volume": 288.0}, {"date": "2024-06-21", "close": 244.7651, "volume": 33.0}, {"date": "2024-06-24", "close": 207.1772, "volume": 182.0}, {"date": "2024-06-25", "close": 207.1772, "volume": 363.0}, {"date": "2024-06-26", "close": 210.8398, "volume": 419.0}, {"date": "2024-06-27", "close": 196.4484, "volume": 190.0}, {"date": "2024-06-28", "close": 201.6278, "volume": 59.0}, {"date": "2024-07-01", "close": 190.677, "volume": 176.0}, {"date": "2024-07-02", "close": 183.5368, "volume": 348.0}, {"date": "2024-07-03", "close": 185.0351, "volume": 61.0}, {"date": "2024-07-05", "close": 201.9978, "volume": 388.0}, {"date": "2024-07-08", "close": 184.9797, "volume": 152.0}, {"date": "2024-07-09", "close": 194.8206, "volume": 328.0}, {"date": "2024-07-10", "close": 229.1898, "volume": 488.0}, {"date": "2024-07-11", "close": 207.5842, "volume": 124.0}, {"date": "2024-07-12", "close": 214.9834, "volume": 311.0}, {"date": "2024-07-15", "close": 212.7266, "volume": 355.0}, {"date": "2024-07-16", "close": 205.3644, "volume": 170.0}, {"date": "2024-07-17", "close": 196.0784, "volume": 51.0}, {"date": "2024-07-18", "close": 184.4613, "volume": 452.0}, {"date": "2024-07-19", "close": 182.3899, "volume": 895.0}, {"date": "2024-07-22", "close": 194.8206, "volume": 419.0}, {"date": "2024-07-23", "close": 201.6648, "volume": 590.0}, {"date": "2024-07-24", "close": 205.3274, "volume": 247.0}, {"date": "2024-07-25", "close": 200.0555, "volume": 262.0}, {"date": "2024-07-26", "close": 240.0666, "volume": 279.0}, {"date": "2024-07-29", "close": 219.2009, "volume": 187.0}, {"date": "2024-07-30", "close": 229.2638, "volume": 943.0}, {"date": "2024-07-31", "close": 208.953, "volume": 302.0}, {"date": "2024-08-01", "close": 213.6145, "volume": 129.0}, {"date": "2024-08-02", "close": 190.899, "volume": 73.0}, {"date": "2024-08-05", "close": 190.529, "volume": 215.0}, {"date": "2024-08-06", "close": 184.2771, "volume": 82.0}, {"date": "2024-08-07", "close": 180.2072, "volume": 19.0}, {"date": "2024-08-08", "close": 182.7599, "volume": 80.0}, {"date": "2024-08-09", "close": 181.2801, "volume": 51.0}, {"date": "2024-08-12", "close": 185.8676, "volume": 271.0}, {"date": "2024-08-13", "close": 177.266, "volume": 1149.0}, {"date": "2024-08-14", "close": 153.4221, "volume": 376.0}, {"date": "2024-08-15", "close": 144.2841, "volume": 194.0}, {"date": "2024-08-16", "close": 147.9837, "volume": 52.0}, {"date": "2024-08-19", "close": 156.0488, "volume": 334.0}, {"date": "2024-08-20", "close": 148.7236, "volume": 42.0}, {"date": "2024-08-21", "close": 150.8694, "volume": 49.0}, {"date": "2024-08-22", "close": 152.0903, "volume": 59.0}, {"date": "2024-08-23", "close": 150.9804, "volume": 59.0}, {"date": "2024-08-26", "close": 152.3122, "volume": 103.0}, {"date": "2024-08-27", "close": 161.9312, "volume": 89.0}, {"date": "2024-08-28", "close": 159.0455, "volume": 87.0}, {"date": "2024-08-29", "close": 154.347, "volume": 30.0}, {"date": "2024-08-30", "close": 144.6541, "volume": 14.0}, {"date": "2024-09-03", "close": 144.2841, "volume": 60.0}, {"date": "2024-09-04", "close": 147.2438, "volume": 156.0}, {"date": "2024-09-05", "close": 147.2068, "volume": 91.0}, {"date": "2024-09-06", "close": 140.5845, "volume": 80.0}, {"date": "2024-09-09", "close": 135.2571, "volume": 192.0}, {"date": "2024-09-10", "close": 132.2235, "volume": 32.0}, {"date": "2024-09-11", "close": 152.0903, "volume": 376.0}, {"date": "2024-09-12", "close": 166.4817, "volume": 510.0}, {"date": "2024-09-13", "close": 197.4473, "volume": 773.0}, {"date": "2024-09-16", "close": 226.5261, "volume": 515.0}, {"date": "2024-09-17", "close": 232.7044, "volume": 425.0}, {"date": "2024-09-18", "close": 246.3559, "volume": 751.0}, {"date": "2024-09-19", "close": 239.5486, "volume": 177.0}, {"date": "2024-09-20", "close": 236.774, "volume": 130.0}, {"date": "2024-09-23", "close": 220.3848, "volume": 114.0}, {"date": "2024-09-24", "close": 204.9575, "volume": 71.0}, {"date": "2024-09-25", "close": 208.2871, "volume": 130.0}, {"date": "2024-09-26", "close": 218.276, "volume": 163.0}, {"date": "2024-09-27", "close": 220.7547, "volume": 137.0}, {"date": "2024-09-30", "close": 221.9756, "volume": 42.0}, {"date": "2024-10-01", "close": 223.0115, "volume": 40.0}, {"date": "2024-10-02", "close": 214.6874, "volume": 13.0}, {"date": "2024-10-03", "close": 221.2357, "volume": 7.0}, {"date": "2024-10-04", "close": 229.3378, "volume": 60.0}, {"date": "2024-10-07", "close": 215.0943, "volume": 78.0}, {"date": "2024-10-08", "close": 207.9171, "volume": 19.0}, {"date": "2024-10-09", "close": 220.7547, "volume": 42.0}, {"date": "2024-10-10", "close": 200.8879, "volume": 90.0}, {"date": "2024-10-11", "close": 192.3788, "volume": 20.0}, {"date": "2024-10-14", "close": 178.7273, "volume": 28.0}, {"date": "2024-10-15", "close": 182.3899, "volume": 30.0}, {"date": "2024-10-16", "close": 184.9797, "volume": 21.0}, {"date": "2024-10-17", "close": 197.9282, "volume": 102.0}, {"date": "2024-10-18", "close": 177.6175, "volume": 156.0}, {"date": "2024-10-21", "close": 172.364, "volume": 275.0}, {"date": "2024-10-22", "close": 135.7751, "volume": 803.0}, {"date": "2024-10-23", "close": 157.6397, "volume": 13915.0}, {"date": "2024-10-24", "close": 171.8831, "volume": 45851.0}, {"date": "2024-10-25", "close": 194.9686, "volume": 2217.0}, {"date": "2024-10-28", "close": 203.4776, "volume": 1401.0}, {"date": "2024-10-29", "close": 203.4776, "volume": 690.0}, {"date": "2024-10-30", "close": 183.1299, "volume": 310.0}, {"date": "2024-10-31", "close": 184.7577, "volume": 374.0}, {"date": "2024-11-01", "close": 196.0784, "volume": 534.0}, {"date": "2024-11-04", "close": 181.65, "volume": 171.0}, {"date": "2024-11-05", "close": 182.205, "volume": 347.0}, {"date": "2024-11-06", "close": 178.5054, "volume": 176.0}, {"date": "2024-11-07", "close": 181.613, "volume": 163.0}, {"date": "2024-11-08", "close": 189.1972, "volume": 308.0}, {"date": "2024-11-11", "close": 188.6792, "volume": 155.0}, {"date": "2024-11-12", "close": 189.3822, "volume": 70.0}, {"date": "2024-11-13", "close": 181.3541, "volume": 124.0}, {"date": "2024-11-14", "close": 180.2442, "volume": 99.0}, {"date": "2024-11-15", "close": 155.4199, "volume": 135.0}, {"date": "2024-11-18", "close": 166.5557, "volume": 74.0}, {"date": "2024-11-19", "close": 155.4199, "volume": 111.0}, {"date": "2024-11-20", "close": 155.1239, "volume": 45.0}, {"date": "2024-11-21", "close": 162.6341, "volume": 17.0}, {"date": "2024-11-22", "close": 155.3829, "volume": 49.0}, {"date": "2024-11-25", "close": 155.3829, "volume": 44.0}, {"date": "2024-11-26", "close": 153.9031, "volume": 38.0}, {"date": "2024-11-27", "close": 154.532, "volume": 41.0}, {"date": "2024-11-29", "close": 153.3851, "volume": 362.0}, {"date": "2024-12-02", "close": 151.6463, "volume": 182.0}, {"date": "2024-12-03", "close": 142.3603, "volume": 186.0}, {"date": "2024-12-04", "close": 155.3829, "volume": 365.0}, {"date": "2024-12-05", "close": 157.6027, "volume": 289.0}, {"date": "2024-12-06", "close": 166.4817, "volume": 239.0}, {"date": "2024-12-09", "close": 170.5512, "volume": 190.0}, {"date": "2024-12-10", "close": 165.2978, "volume": 58.0}, {"date": "2024-12-11", "close": 164.6319, "volume": 74.0}, {"date": "2024-12-12", "close": 157.6027, "volume": 138.0}, {"date": "2024-12-13", "close": 147.6138, "volume": 297.0}, {"date": "2024-12-16", "close": 136.8849, "volume": 179.0}, {"date": "2024-12-17", "close": 134.2952, "volume": 137.0}, {"date": "2024-12-18", "close": 122.1236, "volume": 780.0}, {"date": "2024-12-19", "close": 118.387, "volume": 229.0}, {"date": "2024-12-20", "close": 146.1339, "volume": 665.0}, {"date": "2024-12-23", "close": 140.5105, "volume": 229.0}, {"date": "2024-12-24", "close": 135.2571, "volume": 99.0}, {"date": "2024-12-26", "close": 131.3356, "volume": 331.0}, {"date": "2024-12-27", "close": 132.8154, "volume": 460.0}, {"date": "2024-12-30", "close": 132.4828, "volume": 467.0}, {"date": "2024-12-31", "close": 203.4776, "volume": 15206.0}, {"date": "2025-01-02", "close": 156.1228, "volume": 2239.0}, {"date": "2025-01-03", "close": 182.3899, "volume": 22560.0}, {"date": "2025-01-06", "close": 192.6748, "volume": 9077.0}, {"date": "2025-01-07", "close": 196.0784, "volume": 1794.0}, {"date": "2025-01-08", "close": 178.6533, "volume": 1177.0}, {"date": "2025-01-10", "close": 168.2575, "volume": 664.0}, {"date": "2025-01-13", "close": 144.2841, "volume": 1022.0}, {"date": "2025-01-14", "close": 139.1047, "volume": 261.0}, {"date": "2025-01-15", "close": 144.4691, "volume": 584.0}, {"date": "2025-01-16", "close": 141.7314, "volume": 224.0}, {"date": "2025-01-17", "close": 179.8002, "volume": 12504.0}, {"date": "2025-01-21", "close": 161.6722, "volume": 3393.0}, {"date": "2025-01-22", "close": 151.3134, "volume": 652.0}, {"date": "2025-01-23", "close": 173.5109, "volume": 1482.0}, {"date": "2025-01-24", "close": 173.141, "volume": 464.0}, {"date": "2025-01-27", "close": 165.7418, "volume": 203.0}, {"date": "2025-01-28", "close": 159.0085, "volume": 455.0}, {"date": "2025-01-29", "close": 158.0466, "volume": 119.0}, {"date": "2025-01-30", "close": 153.1262, "volume": 138.0}, {"date": "2025-01-31", "close": 156.1968, "volume": 142.0}, {"date": "2025-02-03", "close": 158.3426, "volume": 235.0}, {"date": "2025-02-04", "close": 152.6452, "volume": 79.0}, {"date": "2025-02-05", "close": 155.7159, "volume": 99.0}, {"date": "2025-02-06", "close": 159.0825, "volume": 272.0}, {"date": "2025-02-07", "close": 148.5387, "volume": 369.0}, {"date": "2025-02-10", "close": 154.125, "volume": 1871.0}, {"date": "2025-02-11", "close": 166.4817, "volume": 1166.0}, {"date": "2025-02-12", "close": 159.4525, "volume": 519.0}, {"date": "2025-02-13", "close": 159.0825, "volume": 160.0}, {"date": "2025-02-14", "close": 154.495, "volume": 174.0}, {"date": "2025-02-18", "close": 147.9837, "volume": 264.0}, {"date": "2025-02-19", "close": 150.2035, "volume": 215.0}, {"date": "2025-02-20", "close": 148.3537, "volume": 162.0}, {"date": "2025-02-21", "close": 152.4232, "volume": 196.0}, {"date": "2025-02-24", "close": 160.2664, "volume": 711.0}, {"date": "2025-02-25", "close": 158.3426, "volume": 131.0}, {"date": "2025-02-26", "close": 160.2294, "volume": 184.0}, {"date": "2025-02-27", "close": 162.7451, "volume": 124.0}, {"date": "2025-02-28", "close": 157.2327, "volume": 2294.0}, {"date": "2025-03-03", "close": 156.4558, "volume": 391.0}, {"date": "2025-03-04", "close": 146.5039, "volume": 1025.0}, {"date": "2025-03-05", "close": 149.4636, "volume": 97.0}, {"date": "2025-03-06", "close": 146.6519, "volume": 86.0}, {"date": "2025-03-07", "close": 149.2416, "volume": 34.0}, {"date": "2025-03-10", "close": 137.2549, "volume": 138.0}, {"date": "2025-03-11", "close": 143.3592, "volume": 51.0}, {"date": "2025-03-12", "close": 147.9837, "volume": 72.0}, {"date": "2025-03-13", "close": 144.3211, "volume": 41.0}, {"date": "2025-03-14", "close": 147.9097, "volume": 24.0}, {"date": "2025-03-17", "close": 147.4288, "volume": 183.0}, {"date": "2025-03-18", "close": 146.4299, "volume": 107.0}, {"date": "2025-03-19", "close": 129.5597, "volume": 346.0}, {"date": "2025-03-20", "close": 129.4858, "volume": 520.0}, {"date": "2025-03-21", "close": 129.4858, "volume": 574.0}, {"date": "2025-03-24", "close": 131.9275, "volume": 111.0}, {"date": "2025-03-25", "close": 130.0958, "volume": 93.0}, {"date": "2025-03-26", "close": 131.1506, "volume": 175.0}, {"date": "2025-03-27", "close": 129.4858, "volume": 38.0}, {"date": "2025-03-28", "close": 124.3063, "volume": 33.0}, {"date": "2025-03-31", "close": 123.3444, "volume": 136.0}, {"date": "2025-04-01", "close": 118.572, "volume": 117.0}, {"date": "2025-04-02", "close": 129.4858, "volume": 27.0}, {"date": "2025-04-03", "close": 118.387, "volume": 53.0}, {"date": "2025-04-04", "close": 99.5191, "volume": 883.0}, {"date": "2025-04-07", "close": 86.9774, "volume": 326.0}, {"date": "2025-04-08", "close": 125.0462, "volume": 10569.0}, {"date": "2025-04-09", "close": 151.6833, "volume": 31285.0}, {"date": "2025-04-10", "close": 101.3688, "volume": 4376.0}, {"date": "2025-04-11", "close": 106.5483, "volume": 1436.0}, {"date": "2025-04-14", "close": 102.8487, "volume": 626.0}, {"date": "2025-04-15", "close": 103.5886, "volume": 415.0}, {"date": "2025-04-16", "close": 98.0392, "volume": 9688.0}, {"date": "2025-04-17", "close": 82.5009, "volume": 1823.0}, {"date": "2025-04-21", "close": 79.1713, "volume": 2409.0}, {"date": "2025-04-22", "close": 85.4606, "volume": 2222.0}, {"date": "2025-04-23", "close": 89.5302, "volume": 857.0}, {"date": "2025-04-24", "close": 90.64, "volume": 1815.0}, {"date": "2025-04-25", "close": 84.3507, "volume": 1378.0}, {"date": "2025-04-28", "close": 93.5997, "volume": 1218.0}, {"date": "2025-04-29", "close": 93.2297, "volume": 524.0}, {"date": "2025-04-30", "close": 100.9989, "volume": 1284.0}, {"date": "2025-05-01", "close": 98.0392, "volume": 985.0}, {"date": "2025-05-02", "close": 98.0392, "volume": 319.0}, {"date": "2025-05-05", "close": 91.7499, "volume": 455.0}, {"date": "2025-05-06", "close": 96.1894, "volume": 1170.0}, {"date": "2025-05-07", "close": 94.3396, "volume": 281.0}, {"date": "2025-05-08", "close": 275.6197, "volume": 2270409.0}, {"date": "2025-05-09", "close": 127.266, "volume": 94352.0}, {"date": "2025-05-12", "close": 110.9878, "volume": 32489.0}, {"date": "2025-05-13", "close": 103.9586, "volume": 10644.0}, {"date": "2025-05-14", "close": 101.3688, "volume": 11560.0}, {"date": "2025-05-15", "close": 91.3799, "volume": 6730.0}, {"date": "2025-05-16", "close": 95.8195, "volume": 4837.0}, {"date": "2025-05-19", "close": 100.259, "volume": 5378.0}, {"date": "2025-05-20", "close": 95.0795, "volume": 5168.0}, {"date": "2025-05-21", "close": 85.8306, "volume": 7040.0}, {"date": "2025-05-22", "close": 87.3104, "volume": 4361.0}, {"date": "2025-05-23", "close": 85.8306, "volume": 4235.0}, {"date": "2025-05-27", "close": 90.2701, "volume": 2489.0}, {"date": "2025-05-28", "close": 85.8306, "volume": 1198.0}, {"date": "2025-05-29", "close": 85.8306, "volume": 875.0}, {"date": "2025-05-30", "close": 83.2408, "volume": 1206.0}, {"date": "2025-06-02", "close": 85.0906, "volume": 1008.0}, {"date": "2025-06-03", "close": 85.0906, "volume": 1516.0}, {"date": "2025-06-04", "close": 85.4606, "volume": 601.0}, {"date": "2025-06-05", "close": 85.0906, "volume": 705.0}, {"date": "2025-06-06", "close": 91.01, "volume": 409943.0}, {"date": "2025-06-09", "close": 91.9349, "volume": 10103.0}, {"date": "2025-06-10", "close": 89.1602, "volume": 6097.0}, {"date": "2025-06-11", "close": 89.9001, "volume": 2548.0}, {"date": "2025-06-12", "close": 86.2005, "volume": 6195.0}, {"date": "2025-06-13", "close": 82.131, "volume": 1909.0}, {"date": "2025-06-16", "close": 80.2812, "volume": 1416.0}, {"date": "2025-06-17", "close": 80.6511, "volume": 1673.0}, {"date": "2025-06-18", "close": 78.8013, "volume": 2068.0}, {"date": "2025-06-20", "close": 79.9112, "volume": 2250.0}, {"date": "2025-06-23", "close": 83.9808, "volume": 3890.0}, {"date": "2025-06-24", "close": 83.2408, "volume": 980.0}, {"date": "2025-06-25", "close": 82.131, "volume": 693.0}, {"date": "2025-06-26", "close": 82.5009, "volume": 2181.0}, {"date": "2025-06-27", "close": 81.761, "volume": 3048.0}, {"date": "2025-06-30", "close": 82.8709, "volume": 1564.0}, {"date": "2025-07-01", "close": 81.391, "volume": 856.0}, {"date": "2025-07-02", "close": 81.391, "volume": 646.0}, {"date": "2025-07-03", "close": 81.391, "volume": 478.0}, {"date": "2025-07-07", "close": 81.0211, "volume": 407.0}, {"date": "2025-07-08", "close": 80.2812, "volume": 391.0}, {"date": "2025-07-09", "close": 81.0211, "volume": 1538.0}, {"date": "2025-07-10", "close": 85.8306, "volume": 933.0}, {"date": "2025-07-11", "close": 83.9808, "volume": 491.0}, {"date": "2025-07-14", "close": 86.9404, "volume": 1001.0}, {"date": "2025-07-15", "close": 85.0906, "volume": 2882.0}, {"date": "2025-07-16", "close": 88.0503, "volume": 3337.0}, {"date": "2025-07-17", "close": 88.4203, "volume": 1228.0}, {"date": "2025-07-18", "close": 86.9404, "volume": 652.0}, {"date": "2025-07-21", "close": 86.9404, "volume": 296.0}, {"date": "2025-07-22", "close": 89.1602, "volume": 1100.0}, {"date": "2025-07-23", "close": 89.1602, "volume": 362.0}, {"date": "2025-07-24", "close": 86.2005, "volume": 390.0}, {"date": "2025-07-25", "close": 84.3507, "volume": 1183.0}, {"date": "2025-07-28", "close": 85.8306, "volume": 414.0}, {"date": "2025-07-29", "close": 84.7207, "volume": 535.0}, {"date": "2025-07-30", "close": 80.9101, "volume": 9854.0}, {"date": "2025-07-31", "close": 80.3663, "volume": 2446.0}, {"date": "2025-08-01", "close": 80.2812, "volume": 2032.0}, {"date": "2025-08-04", "close": 89.5302, "volume": 15114.0}, {"date": "2025-08-05", "close": 90.2701, "volume": 7616.0}, {"date": "2025-08-06", "close": 95.8195, "volume": 6450.0}, {"date": "2025-08-07", "close": 92.8598, "volume": 9992.0}, {"date": "2025-08-08", "close": 77.6915, "volume": 5111.0}, {"date": "2025-08-11", "close": 77.3215, "volume": 1541.0}, {"date": "2025-08-12", "close": 74.7318, "volume": 2022.0}, {"date": "2025-08-13", "close": 75.8417, "volume": 816.0}, {"date": "2025-08-14", "close": 78.0614, "volume": 1346.0}, {"date": "2025-08-15", "close": 75.8417, "volume": 1386.0}, {"date": "2025-08-18", "close": 76.2116, "volume": 438.0}, {"date": "2025-08-19", "close": 74.3618, "volume": 793.0}, {"date": "2025-08-20", "close": 71.8831, "volume": 705.0}, {"date": "2025-08-21", "close": 73.6219, "volume": 1223.0}, {"date": "2025-08-22", "close": 76.5816, "volume": 806.0}, {"date": "2025-08-25", "close": 74.7318, "volume": 487.0}, {"date": "2025-08-26", "close": 75.1017, "volume": 265.0}, {"date": "2025-08-27", "close": 75.1017, "volume": 381.0}, {"date": "2025-08-28", "close": 72.623, "volume": 530.0}, {"date": "2025-08-29", "close": 72.1791, "volume": 427.0}, {"date": "2025-09-02", "close": 83.6108, "volume": 17931.0}, {"date": "2025-09-03", "close": 76.9515, "volume": 109231.0}, {"date": "2025-09-04", "close": 71.7721, "volume": 10361.0}, {"date": "2025-09-05", "close": 105.0684, "volume": 2152339.0}, {"date": "2025-09-08", "close": 92.1199, "volume": 47207.0}, {"date": "2025-09-09", "close": 86.9404, "volume": 10226.0}, {"date": "2025-09-10", "close": 87.6804, "volume": 7525.0}, {"date": "2025-09-11", "close": 92.8598, "volume": 7654.0}, {"date": "2025-09-12", "close": 88.7902, "volume": 2838.0}, {"date": "2025-09-15", "close": 88.4203, "volume": 2684.0}, {"date": "2025-09-16", "close": 87.3104, "volume": 1456.0}, {"date": "2025-09-17", "close": 87.3104, "volume": 2598.0}, {"date": "2025-09-18", "close": 88.0503, "volume": 1548.0}, {"date": "2025-09-19", "close": 89.5302, "volume": 2898.0}, {"date": "2025-09-22", "close": 88.4203, "volume": 3840.0}, {"date": "2025-09-23", "close": 92.1199, "volume": 40030.0}, {"date": "2025-09-24", "close": 100.9989, "volume": 326882.0}, {"date": "2025-09-25", "close": 102.1088, "volume": 11641.0}, {"date": "2025-09-26", "close": 102.1088, "volume": 3671.0}, {"date": "2025-09-29", "close": 103.5886, "volume": 8239.0}, {"date": "2025-09-30", "close": 101.3688, "volume": 2280.0}, {"date": "2025-10-01", "close": 99.5191, "volume": 1740.0}, {"date": "2025-10-02", "close": 100.9989, "volume": 1956.0}, {"date": "2025-10-03", "close": 102.8487, "volume": 1866.0}, {"date": "2025-10-06", "close": 101.3688, "volume": 1813.0}, {"date": "2025-10-07", "close": 99.5191, "volume": 1648.0}, {"date": "2025-10-08", "close": 96.5594, "volume": 2347.0}, {"date": "2025-10-09", "close": 94.3396, "volume": 1929.0}, {"date": "2025-10-10", "close": 85.0906, "volume": 2113.0}, {"date": "2025-10-13", "close": 93.2297, "volume": 1938.0}, {"date": "2025-10-14", "close": 89.5302, "volume": 2694.0}, {"date": "2025-10-15", "close": 85.4606, "volume": 2125.0}, {"date": "2025-10-16", "close": 84.3507, "volume": 1130.0}, {"date": "2025-10-17", "close": 88.7902, "volume": 1358.0}, {"date": "2025-10-20", "close": 87.6804, "volume": 341.0}, {"date": "2025-10-21", "close": 87.6804, "volume": 816.0}, {"date": "2025-10-22", "close": 85.8306, "volume": 881.0}, {"date": "2025-10-23", "close": 85.4606, "volume": 818.0}, {"date": "2025-10-24", "close": 83.0559, "volume": 895.0}, {"date": "2025-10-27", "close": 84.3507, "volume": 265.0}, {"date": "2025-10-28", "close": 83.2408, "volume": 695.0}, {"date": "2025-10-29", "close": 79.9112, "volume": 799.0}, {"date": "2025-10-30", "close": 79.1713, "volume": 582.0}, {"date": "2025-10-31", "close": 78.4314, "volume": 331.0}, {"date": "2025-11-03", "close": 88.4203, "volume": 13525.0}, {"date": "2025-11-04", "close": 98.4092, "volume": 19194.0}, {"date": "2025-11-05", "close": 88.7902, "volume": 5540.0}, {"date": "2025-11-06", "close": 76.2116, "volume": 9141.0}, {"date": "2025-11-07", "close": 75.4717, "volume": 3535.0}, {"date": "2025-11-10", "close": 75.1017, "volume": 300.0}, {"date": "2025-11-11", "close": 73.9919, "volume": 327.0}, {"date": "2025-11-12", "close": 73.9919, "volume": 544.0}, {"date": "2025-11-13", "close": 67.7026, "volume": 3064.0}, {"date": "2025-11-14", "close": 64.003, "volume": 1375.0}, {"date": "2025-11-17", "close": 69.1824, "volume": 420139.0}, {"date": "2025-11-18", "close": 58.8235, "volume": 9359.0}, {"date": "2025-11-19", "close": 58.8235, "volume": 5567.0}, {"date": "2025-11-20", "close": 66.9626, "volume": 75208.0}, {"date": "2025-11-21", "close": 66.2227, "volume": 10392.0}, {"date": "2025-11-24", "close": 66.9626, "volume": 7818.0}, {"date": "2025-11-25", "close": 64.7429, "volume": 3493.0}, {"date": "2025-11-26", "close": 65.8528, "volume": 2612.0}, {"date": "2025-11-28", "close": 95.8195, "volume": 575235.0}, {"date": "2025-12-01", "close": 99.1491, "volume": 374977.0}, {"date": "2025-12-02", "close": 82.131, "volume": 35938.0}, {"date": "2025-12-03", "close": 81.0211, "volume": 16545.0}, {"date": "2025-12-04", "close": 86.5705, "volume": 12232.0}, {"date": "2025-12-05", "close": 87.3104, "volume": 7366.0}, {"date": "2025-12-08", "close": 76.9515, "volume": 6496.0}, {"date": "2025-12-09", "close": 79.5413, "volume": 2911.0}, {"date": "2025-12-10", "close": 79.1713, "volume": 3227.0}, {"date": "2025-12-11", "close": 69.1824, "volume": 5198.0}, {"date": "2025-12-12", "close": 67.3326, "volume": 1799.0}, {"date": "2025-12-15", "close": 65.4828, "volume": 2359.0}, {"date": "2025-12-16", "close": 65.4828, "volume": 7137.0}, {"date": "2025-12-17", "close": 61.4132, "volume": 1957.0}, {"date": "2025-12-18", "close": 70.6622, "volume": 3604.0}, {"date": "2025-12-19", "close": 68.8124, "volume": 1425.0}, {"date": "2025-12-22", "close": 74.3618, "volume": 31225.0}, {"date": "2025-12-23", "close": 68.8124, "volume": 3243.0}, {"date": "2025-12-24", "close": 71.7721, "volume": 5028.0}, {"date": "2025-12-26", "close": 68.8124, "volume": 2725.0}, {"date": "2025-12-29", "close": 67.7026, "volume": 2293.0}, {"date": "2025-12-30", "close": 66.5927, "volume": 2421.0}, {"date": "2025-12-31", "close": 64.3729, "volume": 904.0}, {"date": "2026-01-02", "close": 65.4828, "volume": 932.0}, {"date": "2026-01-05", "close": 64.3729, "volume": 460.0}, {"date": "2026-01-06", "close": 72.882, "volume": 3966.0}, {"date": "2026-01-07", "close": 72.1421, "volume": 1767.0}, {"date": "2026-01-08", "close": 72.882, "volume": 1849.0}, {"date": "2026-01-09", "close": 72.512, "volume": 2080.0}, {"date": "2026-01-12", "close": 61.4243, "volume": 6960.0}, {"date": "2026-01-13", "close": 61.7832, "volume": 718.0}, {"date": "2026-01-14", "close": 57.3437, "volume": 16187.0}, {"date": "2026-01-15", "close": 56.9737, "volume": 2972.0}, {"date": "2026-01-16", "close": 57.3437, "volume": 2937.0}, {"date": "2026-01-20", "close": 55.4939, "volume": 1519.0}, {"date": "2026-01-21", "close": 58.0836, "volume": 121472.0}, {"date": "2026-01-22", "close": 56.6038, "volume": 51081.0}, {"date": "2026-01-23", "close": 61.0433, "volume": 14336.0}, {"date": "2026-01-26", "close": 63.633, "volume": 18115.0}, {"date": "2026-01-27", "close": 54.125, "volume": 17245.0}, {"date": "2026-01-28", "close": 50.4255, "volume": 6608.0}, {"date": "2026-01-29", "close": 51.0544, "volume": 5833.0}, {"date": "2026-01-30", "close": 56.9737, "volume": 10659.0}, {"date": "2026-02-02", "close": 54.754, "volume": 19550.0}, {"date": "2026-02-03", "close": 54.384, "volume": 26835.0}, {"date": "2026-02-04", "close": 58.4536, "volume": 8754.0}, {"date": "2026-02-05", "close": 49.9445, "volume": 13833.0}, {"date": "2026-02-06", "close": 52.5342, "volume": 8217.0}, {"date": "2026-02-09", "close": 50.3145, "volume": 6146.0}, {"date": "2026-02-10", "close": 45.505, "volume": 8987.0}, {"date": "2026-02-11", "close": 44.3951, "volume": 6326.0}, {"date": "2026-02-12", "close": 36.6297, "volume": 12406.0}, {"date": "2026-02-13", "close": 41.8054, "volume": 8501.0}, {"date": "2026-02-17", "close": 38.1058, "volume": 2115.0}, {"date": "2026-02-18", "close": 36.4188, "volume": 3082.0}, {"date": "2026-02-19", "close": 34.643, "volume": 11302.0}, {"date": "2026-02-20", "close": 16.6556, "volume": 155987.0}, {"date": "2026-02-23", "close": 17.6841, "volume": 77787.0}, {"date": "2026-02-24", "close": 17.3141, "volume": 26145.0}, {"date": "2026-02-25", "close": 16.0969, "volume": 25472.0}, {"date": "2026-02-26", "close": 16.0562, "volume": 15515.0}, {"date": "2026-02-27", "close": 16.4632, "volume": 567548.0}, {"date": "2026-03-02", "close": 11.8461, "volume": 163875.0}, {"date": "2026-03-03", "close": 14.532, "volume": 49225.0}, {"date": "2026-03-04", "close": 15.1683, "volume": 30959.0}, {"date": "2026-03-05", "close": 14.9464, "volume": 326645.0}, {"date": "2026-03-06", "close": 14.6874, "volume": 63138.0}, {"date": "2026-03-09", "close": 14.4284, "volume": 159500.0}, {"date": "2026-03-10", "close": 13.2445, "volume": 34806.0}, {"date": "2026-03-11", "close": 12.3825, "volume": 9605.0}, {"date": "2026-03-12", "close": 14.6245, "volume": 67749.0}, {"date": "2026-03-13", "close": 14.1287, "volume": 648840.0}, {"date": "2026-03-16", "close": 13.1188, "volume": 3929105.0}, {"date": "2026-03-17", "close": 12.0903, "volume": 147552.0}, {"date": "2026-03-18", "close": 16.2782, "volume": 893513.0}, {"date": "2026-03-19", "close": 14.7984, "volume": 141610.0}, {"date": "2026-03-20", "close": 14.569, "volume": 125109.0}, {"date": "2026-03-23", "close": 13.596, "volume": 892362.0}, {"date": "2026-03-24", "close": 12.7636, "volume": 129962.0}, {"date": "2026-03-25", "close": 13.4813, "volume": 94598.0}, {"date": "2026-03-26", "close": 13.6885, "volume": 116399.0}, {"date": "2026-03-27", "close": 11.8387, "volume": 69119.0}, {"date": "2026-03-30", "close": 10.3589, "volume": 61145.0}, {"date": "2026-03-31", "close": 9.5006, "volume": 57944.0}, {"date": "2026-04-01", "close": 9.286, "volume": 46594.0}, {"date": "2026-04-02", "close": 8.4758, "volume": 53224.0}, {"date": "2026-04-06", "close": 8.6349, "volume": 110906.0}, {"date": "2026-04-07", "close": 8.2057, "volume": 69910.0}, {"date": "2026-04-08", "close": 9.9593, "volume": 553867.0}, {"date": "2026-04-09", "close": 11.0507, "volume": 518572.0}, {"date": "2026-04-10", "close": 9.3822, "volume": 113586.0}, {"date": "2026-04-13", "close": 8.4203, "volume": 118513.0}, {"date": "2026-04-14", "close": 7.9504, "volume": 57545.0}, {"date": "2026-04-15", "close": 8.5461, "volume": 61639.0}, {"date": "2026-04-16", "close": 8.017, "volume": 30441.0}, {"date": "2026-04-17", "close": 7.9541, "volume": 47985.0}, {"date": "2026-04-20", "close": 8.4462, "volume": 36842.0}, {"date": "2026-04-21", "close": 7.9393, "volume": 53987.0}, {"date": "2026-04-22", "close": 7.7358, "volume": 15243.0}, {"date": "2026-04-23", "close": 7.2623, "volume": 28557.0}, {"date": "2026-04-24", "close": 7.3622, "volume": 17929.0}, {"date": "2026-04-27", "close": 6.9589, "volume": 14137.0}, {"date": "2026-04-28", "close": 6.8257, "volume": 18732.0}, {"date": "2026-04-29", "close": 6.2893, "volume": 28866.0}, {"date": "2026-04-30", "close": 5.4828, "volume": 70973.0}, {"date": "2026-05-01", "close": 6.2671, "volume": 125593.0}, {"date": "2026-05-04", "close": 6.07, "volume": 397198.0}, {"date": "2026-05-05", "close": 6.44, "volume": 2785746.0}, {"date": "2026-05-06", "close": 6.01, "volume": 162775.0}, {"date": "2026-05-07", "close": 6.43, "volume": 2201529.0}, {"date": "2026-05-08", "close": 5.95, "volume": 81217.0}, {"date": "2026-05-11", "close": 7.64, "volume": 1244649.0}, {"date": "2026-05-12", "close": 7.84, "volume": 128786.0}, {"date": "2026-05-13", "close": 7.15, "volume": 87184.0}, {"date": "2026-05-14", "close": 6.56, "volume": 49935.0}, {"date": "2026-05-15", "close": 6.76, "volume": 51959.0}, {"date": "2026-05-18", "close": 6.24, "volume": 46137.0}, {"date": "2026-05-19", "close": 5.9, "volume": 76146.0}, {"date": "2026-05-20", "close": 6.06, "volume": 30175.0}, {"date": "2026-05-21", "close": 6.7, "volume": 68165.0}, {"date": "2026-05-22", "close": 7.22, "volume": 55529.0}, {"date": "2026-05-26", "close": 6.69, "volume": 36742.0}, {"date": "2026-05-27", "close": 6.75, "volume": 46190.0}, {"date": "2026-05-28", "close": 7.13, "volume": 39122.0}, {"date": "2026-05-29", "close": 7.19, "volume": 28142.0}, {"date": "2026-06-01", "close": 6.9, "volume": 19266.0}, {"date": "2026-06-02", "close": 7.09, "volume": 18642.0}, {"date": "2026-06-03", "close": 6.31, "volume": 37667.0}, {"date": "2026-06-04", "close": 6.09, "volume": 31686.0}, {"date": "2026-06-05", "close": 5.87, "volume": 397852.0}, {"date": "2026-06-08", "close": 6.08, "volume": 35301.0}, {"date": "2026-06-09", "close": 5.99, "volume": 39612.0}, {"date": "2026-06-10", "close": 6.74, "volume": 51895.0}, {"date": "2026-06-11", "close": 6.53, "volume": 31245.0}, {"date": "2026-06-12", "close": 5.67, "volume": 84271.0}, {"date": "2026-06-15", "close": 5.75, "volume": 18731.0}, {"date": "2026-06-16", "close": 5.92, "volume": 31560.0}, {"date": "2026-06-17", "close": 5.71, "volume": 17908.0}, {"date": "2026-06-18", "close": 5.69, "volume": 24363.0}, {"date": "2026-06-22", "close": 5.65, "volume": 36367.0}, {"date": "2026-06-23", "close": 5.65, "volume": 32011.0}, {"date": "2026-06-24", "close": 5.1, "volume": 80803.0}, {"date": "2026-06-25", "close": 4.7, "volume": 43038.0}, {"date": "2026-06-26", "close": 4.71, "volume": 16222.0}, {"date": "2026-06-29", "close": 4.98, "volume": 11944.0}, {"date": "2026-06-30", "close": 5.19, "volume": 20807.0}, {"date": "2026-07-01", "close": 5.72, "volume": 33861.0}, {"date": "2026-07-02", "close": 5.22, "volume": 25753.0}, {"date": "2026-07-06", "close": 5.11, "volume": 10952.0}, {"date": "2026-07-07", "close": 5.63, "volume": 1599953.0}, {"date": "2026-07-08", "close": 4.64, "volume": 1834174.0}, {"date": "2026-07-09", "close": 4.59, "volume": 142843.0}, {"date": "2026-07-10", "close": 4.82, "volume": 166409.0}, {"date": "2026-07-13", "close": 24.86, "volume": 75587010.0}, {"date": "2026-07-14", "close": 38.51, "volume": 25360640.0}, {"date": "2026-07-15", "close": 26.59, "volume": 7525163.0}, {"date": "2026-07-16", "close": 36.18, "volume": 10343390.0}, {"date": "2026-07-17", "close": 38.7, "volume": 6419036.0}, {"date": "2026-07-20", "close": 29.49, "volume": 1448728.0}, {"date": "2026-07-21", "close": 26.25, "volume": 783663.0}, {"date": "2026-07-22", "close": 18.56, "volume": 458395.0}, {"date": "2026-07-23", "close": 14.5, "volume": 367269.0}, {"date": "2026-07-24", "close": 12.97, "volume": 235003.0}, {"date": "2026-07-27", "close": 15.77, "volume": 3724944.0}, {"date": "2026-07-28", "close": 14.9, "volume": 344336.0}, {"date": "2026-07-29", "close": 12.94, "volume": 179846.0}, {"date": "2026-07-30", "close": 12.58, "volume": 94972.0}, {"date": "2026-07-31", "close": 11.7, "volume": 101873.0}, {"date": "2026-08-03", "close": 11.73, "volume": 134956.0}, {"date": "2026-08-04", "close": 10.99, "volume": 69213.0}, {"date": "2026-08-05", "close": 9.79, "volume": 101595.0}, {"date": "2026-08-06", "close": 9.19, "volume": 93635.0}, {"date": "2026-08-07", "close": 8.5, "volume": 69745.0}, {"date": "2026-08-10", "close": 10.4, "volume": 414722.0}, {"date": "2026-08-11", "close": 12.78, "volume": 915483.0}, {"date": "2026-08-12", "close": 12.5, "volume": 138149.0}, {"date": "2026-08-13", "close": 11.96, "volume": 96296.0}, {"date": "2026-08-14", "close": 11.71, "volume": 29621.0}, {"date": "2026-08-17", "close": 10.74, "volume": 57722.0}, {"date": "2026-08-18", "close": 10.75, "volume": 31697.0}, {"date": "2026-08-19", "close": 10.23, "volume": 22715.0}, {"date": "2026-08-20", "close": 9.76, "volume": 35187.0}, {"date": "2026-08-21", "close": 10.345, "volume": 61349.0}, {"date": "2026-08-24", "close": 10.53, "volume": 21541.0}, {"date": "2026-08-25", "close": 10.07, "volume": 23212.0}, {"date": "2026-08-26", "close": 10.31, "volume": 19769.0}, {"date": "2026-08-27", "close": 10.29, "volume": 14612.0}, {"date": "2026-08-28", "close": 10.36, "volume": 20373.0}, {"date": "2026-08-31", "close": 10.1, "volume": 13904.0}, {"date": "2026-09-01", "close": 9.4, "volume": 18461.0}, {"date": "2026-09-02", "close": 9.14, "volume": 13190.0}, {"date": "2026-09-03", "close": 9.31, "volume": 9802.0}, {"date": "2026-09-04", "close": 9.9, "volume": 15113.0}, {"date": "2026-09-08", "close": 9.93, "volume": 13439.0}, {"date": "2026-09-09", "close": 9.39, "volume": 5583.0}, {"date": "2026-09-10", "close": 9.75, "volume": 8796.0}, {"date": "2026-09-11", "close": 9.6, "volume": 3534.0}, {"date": "2026-09-14", "close": 9.36, "volume": 4310.0}, {"date": "2026-09-15", "close": 9.0, "volume": 10810.0}, {"date": "2026-09-16", "close": 8.6, "volume": 11808.0}, {"date": "2026-09-17", "close": 8.755, "volume": 13634.0}, {"date": "2026-09-18", "close": 8.58, "volume": 461156.0}, {"date": "2026-09-21", "close": 17.24, "volume": 29686820.0}, {"date": "2026-09-22", "close": 14.99, "volume": 807666.0}, {"date": "2026-09-23", "close": 12.78, "volume": 201460.0}], "refreshing": true}