{"ticker": "COIN", "name": "Coinbase", "unit": "pct", "generated_at": "2026-08-13T01:41:06.180726+00:00", "yahoo": "COIN", "single_name": true, "start": "2021-04-14", "end": "2026-08-12", "last": 149.04, "n_points": 1339, "n_events": 34, "series": [["2021-04-14", 328.28], ["2021-04-15", 322.75], ["2021-04-16", 342.0], ["2021-04-19", 333.0], ["2021-04-20", 320.82], ["2021-04-21", 311.92], ["2021-04-22", 293.45], ["2021-04-23", 291.6], ["2021-04-26", 304.54], ["2021-04-27", 302.0], ["2021-04-28", 298.05], ["2021-04-29", 294.77], ["2021-04-30", 297.64], ["2021-05-03", 294.21], ["2021-05-04", 280.66], ["2021-05-05", 273.0], ["2021-05-06", 256.76], ["2021-05-07", 263.7], ["2021-05-10", 293.45], ["2021-05-11", 303.0], ["2021-05-12", 283.61], ["2021-05-13", 265.1], ["2021-05-14", 258.37], ["2021-05-17", 248.24], ["2021-05-18", 239.0], ["2021-05-19", 224.8], ["2021-05-20", 233.4], ["2021-05-21", 224.35], ["2021-05-24", 225.3], ["2021-05-25", 242.41], ["2021-05-26", 241.52], ["2021-05-27", 247.09], ["2021-05-28", 236.54], ["2021-06-01", 238.93], ["2021-06-02", 240.48], ["2021-06-03", 233.66], ["2021-06-04", 228.79], ["2021-06-07", 231.45], ["2021-06-08", 220.66], ["2021-06-09", 224.32], ["2021-06-10", 221.85], ["2021-06-11", 223.92], ["2021-06-14", 239.1], ["2021-06-15", 232.21], ["2021-06-16", 228.05], ["2021-06-17", 230.66], ["2021-06-18", 229.29], ["2021-06-21", 222.6], ["2021-06-22", 222.47], ["2021-06-23", 226.01], ["2021-06-24", 229.93], ["2021-06-25", 224.54], ["2021-06-28", 246.69], ["2021-06-29", 254.9], ["2021-06-30", 253.3], ["2021-07-01", 241.44], ["2021-07-02", 240.72], ["2021-07-06", 235.41], ["2021-07-07", 251.97], ["2021-07-08", 244.29], ["2021-07-09", 253.88], ["2021-07-12", 247.67], ["2021-07-13", 243.31], ["2021-07-14", 229.94], ["2021-07-15", 224.63], ["2021-07-16", 225.01], ["2021-07-19", 220.61], ["2021-07-20", 224.96], ["2021-07-21", 230.87], ["2021-07-22", 226.08], ["2021-07-23", 224.92], ["2021-07-26", 245.45], ["2021-07-27", 235.08], ["2021-07-28", 241.75], ["2021-07-29", 235.78], ["2021-07-30", 236.58], ["2021-08-02", 235.4], ["2021-08-03", 230.18], ["2021-08-04", 244.36], ["2021-08-05", 255.5], ["2021-08-06", 258.26], ["2021-08-09", 280.47], ["2021-08-10", 269.67], ["2021-08-11", 278.4], ["2021-08-12", 256.5], ["2021-08-13", 261.25], ["2021-08-16", 256.83], ["2021-08-17", 250.8], ["2021-08-18", 244.39], ["2021-08-19", 248.24], ["2021-08-20", 257.32], ["2021-08-23", 256.0], ["2021-08-24", 259.28], ["2021-08-25", 256.77], ["2021-08-26", 248.54], ["2021-08-27", 259.12], ["2021-08-30", 262.66], ["2021-08-31", 259.0], ["2021-09-01", 265.9], ["2021-09-02", 268.18], ["2021-09-03", 278.44], ["2021-09-07", 266.81], ["2021-09-08", 258.2], ["2021-09-09", 256.42], ["2021-09-10", 248.32], ["2021-09-13", 242.84], ["2021-09-14", 243.0], ["2021-09-15", 247.07], ["2021-09-16", 243.21], ["2021-09-17", 245.19], ["2021-09-20", 236.53], ["2021-09-21", 238.46], ["2021-09-22", 241.85], ["2021-09-23", 237.5], ["2021-09-24", 231.82], ["2021-09-27", 232.24], ["2021-09-28", 229.84], ["2021-09-29", 225.28], ["2021-09-30", 227.48], ["2021-10-01", 231.15], ["2021-10-04", 229.31], ["2021-10-05", 240.09], ["2021-10-06", 250.38], ["2021-10-07", 251.59], ["2021-10-08", 248.14], ["2021-10-11", 256.5], ["2021-10-12", 249.33], ["2021-10-13", 246.78], ["2021-10-14", 260.0], ["2021-10-15", 280.61], ["2021-10-18", 293.34], ["2021-10-19", 305.63], ["2021-10-20", 314.71], ["2021-10-21", 300.01], ["2021-10-22", 300.84], ["2021-10-25", 325.54], ["2021-10-26", 319.49], ["2021-10-27", 311.67], ["2021-10-28", 319.13], ["2021-10-29", 319.42], ["2021-11-01", 330.99], ["2021-11-02", 336.34], ["2021-11-03", 344.38], ["2021-11-04", 344.45], ["2021-11-05", 337.05], ["2021-11-08", 353.92], ["2021-11-09", 357.39], ["2021-11-10", 328.6], ["2021-11-11", 336.39], ["2021-11-12", 342.98], ["2021-11-15", 345.36], ["2021-11-16", 342.12], ["2021-11-17", 346.52], ["2021-11-18", 323.57], ["2021-11-19", 332.55], ["2021-11-22", 315.48], ["2021-11-23", 317.2], ["2021-11-24", 312.38], ["2021-11-26", 303.19], ["2021-11-29", 319.39], ["2021-11-30", 315.0], ["2021-12-01", 294.5], ["2021-12-02", 284.71], ["2021-12-03", 265.65], ["2021-12-06", 263.24], ["2021-12-07", 286.42], ["2021-12-08", 287.48], ["2021-12-09", 263.91], ["2021-12-10", 255.76], ["2021-12-13", 251.37], ["2021-12-14", 255.86], ["2021-12-15", 258.3], ["2021-12-16", 247.17], ["2021-12-17", 243.35], ["2021-12-20", 238.05], ["2021-12-21", 247.69], ["2021-12-22", 254.55], ["2021-12-23", 268.15], ["2021-12-27", 280.27], ["2021-12-28", 261.33], ["2021-12-29", 252.6], ["2021-12-30", 256.79], ["2021-12-31", 252.37], ["2022-01-03", 251.05], ["2022-01-04", 250.15], ["2022-01-05", 234.23], ["2022-01-06", 234.0], ["2022-01-07", 232.33], ["2022-01-10", 225.01], ["2022-01-11", 237.23], ["2022-01-12", 234.7], ["2022-01-13", 228.23], ["2022-01-14", 230.03], ["2022-01-18", 222.0], ["2022-01-19", 219.5], ["2022-01-20", 221.62], ["2022-01-21", 191.97], ["2022-01-24", 191.48], ["2022-01-25", 185.63], ["2022-01-26", 178.64], ["2022-01-27", 170.2], ["2022-01-28", 177.58], ["2022-01-31", 190.15], ["2022-02-01", 197.73], ["2022-02-02", 187.37], ["2022-02-03", 181.31], ["2022-02-04", 194.44], ["2022-02-07", 205.74], ["2022-02-08", 208.73], ["2022-02-09", 214.5], ["2022-02-10", 204.77], ["2022-02-11", 194.53], ["2022-02-14", 195.25], ["2022-02-15", 208.95], ["2022-02-16", 207.96], ["2022-02-17", 191.92], ["2022-02-18", 189.16], ["2022-02-22", 176.76], ["2022-02-23", 172.74], ["2022-02-24", 179.56], ["2022-02-25", 176.83], ["2022-02-28", 190.77], ["2022-03-01", 196.17], ["2022-03-02", 194.5], ["2022-03-03", 178.03], ["2022-03-04", 165.75], ["2022-03-07", 161.14], ["2022-03-08", 161.99], ["2022-03-09", 178.97], ["2022-03-10", 172.97], ["2022-03-11", 160.07], ["2022-03-14", 153.19], ["2022-03-15", 155.98], ["2022-03-16", 172.53], ["2022-03-17", 177.22], ["2022-03-18", 185.94], ["2022-03-21", 176.81], ["2022-03-22", 186.08], ["2022-03-23", 183.11], ["2022-03-24", 190.19], ["2022-03-25", 186.71], ["2022-03-28", 201.41], ["2022-03-29", 204.53], ["2022-03-30", 196.7], ["2022-03-31", 189.86], ["2022-04-01", 186.96], ["2022-04-04", 191.65], ["2022-04-05", 177.17], ["2022-04-06", 166.84], ["2022-04-07", 166.19], ["2022-04-08", 160.94], ["2022-04-11", 153.87], ["2022-04-12", 149.85], ["2022-04-13", 154.79], ["2022-04-14", 147.29], ["2022-04-18", 145.16], ["2022-04-19", 151.27], ["2022-04-20", 147.13], ["2022-04-21", 137.32], ["2022-04-22", 131.52], ["2022-04-25", 135.14], ["2022-04-26", 127.15], ["2022-04-27", 122.55], ["2022-04-28", 122.69], ["2022-04-29", 112.71], ["2022-05-02", 121.34], ["2022-05-03", 123.56], ["2022-05-04", 130.15], ["2022-05-05", 114.25], ["2022-05-06", 103.74], ["2022-05-09", 83.51], ["2022-05-10", 72.99], ["2022-05-11", 53.72], ["2022-05-12", 58.5], ["2022-05-13", 67.87], ["2022-05-16", 61.7], ["2022-05-17", 70.0], ["2022-05-18", 63.03], ["2022-05-19", 67.42], ["2022-05-20", 66.15], ["2022-05-23", 66.1], ["2022-05-24", 61.36], ["2022-05-25", 67.17], ["2022-05-26", 69.87], ["2022-05-27", 75.32], ["2022-05-31", 78.1], ["2022-06-01", 68.63], ["2022-06-02", 73.82], ["2022-06-03", 66.69], ["2022-06-06", 70.67], ["2022-06-07", 69.57], ["2022-06-08", 69.2], ["2022-06-09", 63.76], ["2022-06-10", 58.71], ["2022-06-13", 52.01], ["2022-06-14", 51.58], ["2022-06-15", 55.01], ["2022-06-16", 51.05], ["2022-06-17", 51.22], ["2022-06-21", 57.49], ["2022-06-22", 51.91], ["2022-06-23", 58.88], ["2022-06-24", 62.71], ["2022-06-27", 55.96], ["2022-06-28", 51.18], ["2022-06-29", 49.75], ["2022-06-30", 47.02], ["2022-07-01", 49.04], ["2022-07-05", 55.41], ["2022-07-06", 51.71], ["2022-07-07", 57.46], ["2022-07-08", 60.29], ["2022-07-11", 53.88], ["2022-07-12", 54.24], ["2022-07-13", 53.1], ["2022-07-14", 53.42], ["2022-07-15", 53.79], ["2022-07-18", 58.67], ["2022-07-19", 65.83], ["2022-07-20", 75.27], ["2022-07-21", 73.98], ["2022-07-22", 70.82], ["2022-07-25", 67.07], ["2022-07-26", 52.93], ["2022-07-27", 58.83], ["2022-07-28", 62.25], ["2022-07-29", 62.96], ["2022-08-01", 62.7], ["2022-08-02", 67.23], ["2022-08-03", 80.81], ["2022-08-04", 88.9], ["2022-08-05", 93.05], ["2022-08-08", 98.02], ["2022-08-09", 87.68], ["2022-08-10", 94.14], ["2022-08-11", 84.0], ["2022-08-12", 90.49], ["2022-08-15", 91.97], ["2022-08-16", 90.39], ["2022-08-17", 85.44], ["2022-08-18", 83.47], ["2022-08-19", 74.06], ["2022-08-22", 71.47], ["2022-08-23", 71.18], ["2022-08-24", 71.48], ["2022-08-25", 71.37], ["2022-08-26", 66.74], ["2022-08-29", 66.34], ["2022-08-30", 67.03], ["2022-08-31", 66.8], ["2022-09-01", 65.53], ["2022-09-02", 65.26], ["2022-09-06", 62.78], ["2022-09-07", 68.25], ["2022-09-08", 73.08], ["2022-09-09", 80.87], ["2022-09-12", 82.55], ["2022-09-13", 75.25], ["2022-09-14", 78.7], ["2022-09-15", 77.23], ["2022-09-16", 74.0], ["2022-09-19", 69.93], ["2022-09-20", 67.94], ["2022-09-21", 67.64], ["2022-09-22", 62.94], ["2022-09-23", 61.88], ["2022-09-26", 62.28], ["2022-09-27", 63.05], ["2022-09-28", 67.31], ["2022-09-29", 61.94], ["2022-09-30", 64.49], ["2022-10-03", 65.95], ["2022-10-04", 74.5], ["2022-10-05", 72.97], ["2022-10-06", 73.91], ["2022-10-07", 67.0], ["2022-10-10", 67.04], ["2022-10-11", 70.16], ["2022-10-12", 69.95], ["2022-10-13", 69.26], ["2022-10-14", 63.59], ["2022-10-17", 69.17], ["2022-10-18", 66.21], ["2022-10-19", 63.19], ["2022-10-20", 63.59], ["2022-10-21", 66.38], ["2022-10-24", 66.39], ["2022-10-25", 75.05], ["2022-10-26", 73.81], ["2022-10-27", 72.47], ["2022-10-28", 72.07], ["2022-10-31", 66.25], ["2022-11-01", 63.29], ["2022-11-02", 60.71], ["2022-11-03", 55.8], ["2022-11-04", 58.82], ["2022-11-07", 56.97], ["2022-11-08", 50.83], ["2022-11-09", 45.98], ["2022-11-10", 50.92], ["2022-11-11", 57.46], ["2022-11-14", 53.22], ["2022-11-15", 55.53], ["2022-11-16", 48.83], ["2022-11-17", 48.79], ["2022-11-18", 45.26], ["2022-11-21", 41.23], ["2022-11-22", 43.39], ["2022-11-23", 45.57], ["2022-11-25", 44.28], ["2022-11-28", 42.51], ["2022-11-29", 43.11], ["2022-11-30", 45.73], ["2022-12-01", 45.27], ["2022-12-02", 47.67], ["2022-12-05", 46.0], ["2022-12-06", 42.41], ["2022-12-07", 41.26], ["2022-12-08", 42.81], ["2022-12-09", 40.24], ["2022-12-12", 42.6], ["2022-12-13", 38.69], ["2022-12-14", 40.19], ["2022-12-15", 37.98], ["2022-12-16", 36.6], ["2022-12-19", 35.17], ["2022-12-20", 34.97], ["2022-12-21", 35.15], ["2022-12-22", 34.59], ["2022-12-23", 35.49], ["2022-12-27", 32.65], ["2022-12-28", 32.53], ["2022-12-29", 34.78], ["2022-12-30", 35.39], ["2023-01-03", 33.6], ["2023-01-04", 37.7], ["2023-01-05", 33.53], ["2023-01-06", 33.26], ["2023-01-09", 38.27], ["2023-01-10", 43.23], ["2023-01-11", 43.79], ["2023-01-12", 47.55], ["2023-01-13", 49.98], ["2023-01-17", 54.14], ["2023-01-18", 50.21], ["2023-01-19", 49.42], ["2023-01-20", 55.16], ["2023-01-23", 55.96], ["2023-01-24", 53.56], ["2023-01-25", 52.76], ["2023-01-26", 53.02], ["2023-01-27", 61.37], ["2023-01-30", 56.16], ["2023-01-31", 58.48], ["2023-02-01", 65.7], ["2023-02-02", 81.46], ["2023-02-03", 74.63], ["2023-02-06", 74.59], ["2023-02-07", 71.42], ["2023-02-08", 69.44], ["2023-02-09", 59.63], ["2023-02-10", 57.09], ["2023-02-13", 56.4], ["2023-02-14", 59.03], ["2023-02-15", 69.34], ["2023-02-16", 65.59], ["2023-02-17", 65.2], ["2023-02-21", 62.07], ["2023-02-22", 61.18], ["2023-02-23", 62.36], ["2023-02-24", 58.44], ["2023-02-27", 58.96], ["2023-02-28", 64.83], ["2023-03-01", 64.67], ["2023-03-02", 63.7], ["2023-03-03", 64.51], ["2023-03-06", 62.77], ["2023-03-07", 61.89], ["2023-03-08", 63.01], ["2023-03-09", 58.09], ["2023-03-10", 53.44], ["2023-03-13", 59.17], ["2023-03-14", 62.65], ["2023-03-15", 64.47], ["2023-03-16", 67.78], ["2023-03-17", 74.98], ["2023-03-20", 75.14], ["2023-03-21", 83.99], ["2023-03-22", 77.14], ["2023-03-23", 66.3], ["2023-03-24", 67.83], ["2023-03-27", 62.54], ["2023-03-28", 63.04], ["2023-03-29", 65.3], ["2023-03-30", 64.16], ["2023-03-31", 67.57], ["2023-04-03", 63.61], ["2023-04-04", 62.54], ["2023-04-05", 60.78], ["2023-04-06", 61.44], ["2023-04-10", 66.13], ["2023-04-11", 70.19], ["2023-04-12", 67.84], ["2023-04-13", 68.95], ["2023-04-14", 69.91], ["2023-04-17", 67.72], ["2023-04-18", 67.26], ["2023-04-19", 64.44], ["2023-04-20", 60.5], ["2023-04-21", 59.04], ["2023-04-24", 54.75], ["2023-04-25", 55.55], ["2023-04-26", 53.89], ["2023-04-27", 54.17], ["2023-04-28", 53.79], ["2023-05-01", 50.14], ["2023-05-02", 51.32], ["2023-05-03", 48.49], ["2023-05-04", 49.22], ["2023-05-05", 58.24], ["2023-05-08", 58.1], ["2023-05-09", 60.21], ["2023-05-10", 62.64], ["2023-05-11", 60.35], ["2023-05-12", 57.34], ["2023-05-15", 60.77], ["2023-05-16", 57.88], ["2023-05-17", 61.04], ["2023-05-18", 60.26], ["2023-05-19", 56.78], ["2023-05-22", 61.07], ["2023-05-23", 59.1], ["2023-05-24", 58.36], ["2023-05-25", 56.87], ["2023-05-26", 56.92], ["2023-05-30", 61.17], ["2023-05-31", 62.2], ["2023-06-01", 63.57], ["2023-06-02", 64.55], ["2023-06-05", 58.71], ["2023-06-06", 51.61], ["2023-06-07", 53.26], ["2023-06-08", 54.9], ["2023-06-09", 53.28], ["2023-06-12", 50.56], ["2023-06-13", 52.4], ["2023-06-14", 53.9], ["2023-06-15", 54.25], ["2023-06-16", 55.59], ["2023-06-20", 57.09], ["2023-06-21", 58.1], ["2023-06-22", 57.49], ["2023-06-23", 61.47], ["2023-06-26", 61.94], ["2023-06-27", 69.89], ["2023-06-28", 70.75], ["2023-06-29", 72.43], ["2023-06-30", 71.55], ["2023-07-03", 79.93], ["2023-07-05", 78.35], ["2023-07-06", 78.1], ["2023-07-07", 78.72], ["2023-07-10", 81.21], ["2023-07-11", 89.15], ["2023-07-12", 85.95], ["2023-07-13", 107.0], ["2023-07-14", 105.31], ["2023-07-17", 105.55], ["2023-07-18", 104.59], ["2023-07-19", 110.15], ["2023-07-20", 101.26], ["2023-07-21", 100.82], ["2023-07-24", 98.85], ["2023-07-25", 97.68], ["2023-07-26", 99.75], ["2023-07-27", 92.69], ["2023-07-28", 94.76], ["2023-07-31", 98.61], ["2023-08-01", 94.15], ["2023-08-02", 90.43], ["2023-08-03", 90.75], ["2023-08-04", 87.31], ["2023-08-07", 85.96], ["2023-08-08", 88.04], ["2023-08-09", 84.34], ["2023-08-10", 83.39], ["2023-08-11", 81.01], ["2023-08-14", 80.81], ["2023-08-15", 79.18], ["2023-08-16", 79.0], ["2023-08-17", 75.56], ["2023-08-18", 73.19], ["2023-08-21", 75.28], ["2023-08-22", 74.9], ["2023-08-23", 77.78], ["2023-08-24", 73.66], ["2023-08-25", 74.26], ["2023-08-28", 73.71], ["2023-08-29", 84.7], ["2023-08-30", 83.83], ["2023-08-31", 79.6], ["2023-09-01", 77.99], ["2023-09-05", 77.5], ["2023-09-06", 78.04], ["2023-09-07", 81.79], ["2023-09-08", 82.09], ["2023-09-11", 80.62], ["2023-09-12", 81.32], ["2023-09-13", 79.86], ["2023-09-14", 83.45], ["2023-09-15", 82.15], ["2023-09-18", 81.61], ["2023-09-19", 78.13], ["2023-09-20", 76.67], ["2023-09-21", 74.42], ["2023-09-22", 70.96], ["2023-09-25", 71.75], ["2023-09-26", 70.52], ["2023-09-27", 71.52], ["2023-09-28", 75.16], ["2023-09-29", 75.08], ["2023-10-02", 75.31], ["2023-10-03", 72.48], ["2023-10-04", 73.47], ["2023-10-05", 74.62], ["2023-10-06", 78.46], ["2023-10-09", 79.1], ["2023-10-10", 79.62], ["2023-10-11", 77.35], ["2023-10-12", 75.19], ["2023-10-13", 73.43], ["2023-10-16", 75.21], ["2023-10-17", 77.46], ["2023-10-18", 73.93], ["2023-10-19", 73.1], ["2023-10-20", 74.66], ["2023-10-23", 77.21], ["2023-10-24", 82.07], ["2023-10-25", 77.79], ["2023-10-26", 74.61], ["2023-10-27", 70.78], ["2023-10-30", 73.6], ["2023-10-31", 77.12], ["2023-11-01", 77.81], ["2023-11-02", 84.6], ["2023-11-03", 85.8], ["2023-11-06", 86.37], ["2023-11-07", 89.07], ["2023-11-08", 88.32], ["2023-11-09", 92.86], ["2023-11-10", 92.92], ["2023-11-13", 92.64], ["2023-11-14", 92.09], ["2023-11-15", 98.15], ["2023-11-16", 96.92], ["2023-11-17", 99.05], ["2023-11-20", 106.1], ["2023-11-21", 105.49], ["2023-11-22", 109.25], ["2023-11-24", 115.54], ["2023-11-27", 119.77], ["2023-11-28", 128.27], ["2023-11-29", 127.82], ["2023-11-30", 124.72], ["2023-12-01", 133.76], ["2023-12-04", 141.09], ["2023-12-05", 140.2], ["2023-12-06", 134.63], ["2023-12-07", 136.19], ["2023-12-08", 146.62], ["2023-12-11", 138.02], ["2023-12-12", 139.62], ["2023-12-13", 150.46], ["2023-12-14", 153.63], ["2023-12-15", 147.9], ["2023-12-18", 153.43], ["2023-12-19", 161.16], ["2023-12-20", 161.86], ["2023-12-21", 168.03], ["2023-12-22", 175.48], ["2023-12-26", 172.05], ["2023-12-27", 185.24], ["2023-12-28", 186.36], ["2023-12-29", 173.92], ["2024-01-02", 156.88], ["2024-01-03", 152.24], ["2024-01-04", 155.6], ["2024-01-05", 153.98], ["2024-01-08", 159.42], ["2024-01-09", 151.99], ["2024-01-10", 151.29], ["2024-01-11", 141.16], ["2024-01-12", 130.78], ["2024-01-16", 133.88], ["2024-01-17", 133.86], ["2024-01-18", 124.34], ["2024-01-19", 124.75], ["2024-01-22", 128.21], ["2024-01-23", 124.19], ["2024-01-24", 121.34], ["2024-01-25", 121.01], ["2024-01-26", 125.2], ["2024-01-29", 132.82], ["2024-01-30", 130.82], ["2024-01-31", 128.2], ["2024-02-01", 128.95], ["2024-02-02", 129.22], ["2024-02-05", 117.3], ["2024-02-06", 119.79], ["2024-02-07", 122.07], ["2024-02-08", 132.55], ["2024-02-09", 141.99], ["2024-02-12", 147.31], ["2024-02-13", 140.39], ["2024-02-14", 160.38], ["2024-02-15", 165.67], ["2024-02-16", 180.31], ["2024-02-20", 173.3], ["2024-02-21", 162.41], ["2024-02-22", 170.91], ["2024-02-23", 165.98], ["2024-02-26", 193.94], ["2024-02-27", 199.22], ["2024-02-28", 200.8], ["2024-02-29", 203.56], ["2024-03-01", 205.77], ["2024-03-04", 229.15], ["2024-03-05", 216.77], ["2024-03-06", 238.55], ["2024-03-07", 242.62], ["2024-03-08", 256.62], ["2024-03-11", 254.17], ["2024-03-12", 256.14], ["2024-03-13", 251.73], ["2024-03-14", 233.67], ["2024-03-15", 242.36], ["2024-03-18", 239.62], ["2024-03-19", 230.12], ["2024-03-20", 256.88], ["2024-03-21", 262.0], ["2024-03-22", 255.51], ["2024-03-25", 279.71], ["2024-03-26", 266.81], ["2024-03-27", 256.7], ["2024-03-28", 265.12], ["2024-04-01", 252.11], ["2024-04-02", 245.84], ["2024-04-03", 251.58], ["2024-04-04", 249.61], ["2024-04-05", 240.9], ["2024-04-08", 256.99], ["2024-04-09", 242.95], ["2024-04-10", 250.99], ["2024-04-11", 263.01], ["2024-04-12", 245.75], ["2024-04-15", 223.41], ["2024-04-16", 218.83], ["2024-04-17", 213.78], ["2024-04-18", 218.08], ["2024-04-19", 211.01], ["2024-04-22", 225.86], ["2024-04-23", 236.43], ["2024-04-24", 224.37], ["2024-04-25", 223.61], ["2024-04-26", 236.32], ["2024-04-29", 218.16], ["2024-04-30", 203.93], ["2024-05-01", 210.09], ["2024-05-02", 228.85], ["2024-05-03", 223.25], ["2024-05-06", 226.93], ["2024-05-07", 214.34], ["2024-05-08", 211.2], ["2024-05-09", 210.45], ["2024-05-10", 200.92], ["2024-05-13", 199.51], ["2024-05-14", 203.05], ["2024-05-15", 219.91], ["2024-05-16", 199.17], ["2024-05-17", 207.6], ["2024-05-20", 225.19], ["2024-05-21", 225.78], ["2024-05-22", 231.51], ["2024-05-23", 218.86], ["2024-05-24", 237.65], ["2024-05-28", 245.0], ["2024-05-29", 236.65], ["2024-05-30", 234.76], ["2024-05-31", 225.92], ["2024-06-03", 231.39], ["2024-06-04", 244.2], ["2024-06-05", 251.4], ["2024-06-06", 257.08], ["2024-06-07", 244.16], ["2024-06-10", 249.81], ["2024-06-11", 244.2], ["2024-06-12", 254.96], ["2024-06-13", 247.64], ["2024-06-14", 244.5], ["2024-06-17", 245.1], ["2024-06-18", 235.95], ["2024-06-20", 235.03], ["2024-06-21", 225.86], ["2024-06-24", 212.31], ["2024-06-25", 221.71], ["2024-06-26", 214.58], ["2024-06-27", 224.0], ["2024-06-28", 222.23], ["2024-07-01", 233.37], ["2024-07-02", 227.51], ["2024-07-03", 224.94], ["2024-07-05", 223.68], ["2024-07-08", 220.56], ["2024-07-09", 219.97], ["2024-07-10", 219.56], ["2024-07-11", 214.63], ["2024-07-12", 218.02], ["2024-07-15", 242.85], ["2024-07-16", 251.49], ["2024-07-17", 249.1], ["2024-07-18", 233.24], ["2024-07-19", 257.79], ["2024-07-22", 265.15], ["2024-07-23", 257.63], ["2024-07-24", 245.06], ["2024-07-25", 231.52], ["2024-07-26", 242.93], ["2024-07-29", 234.2], ["2024-07-30", 224.46], ["2024-07-31", 224.36], ["2024-08-01", 212.64], ["2024-08-02", 204.44], ["2024-08-05", 189.47], ["2024-08-06", 194.17], ["2024-08-07", 178.91], ["2024-08-08", 192.32], ["2024-08-09", 196.29], ["2024-08-12", 191.74], ["2024-08-13", 197.94], ["2024-08-14", 195.96], ["2024-08-15", 197.12], ["2024-08-16", 205.31], ["2024-08-19", 204.46], ["2024-08-20", 197.25], ["2024-08-21", 206.23], ["2024-08-22", 198.43], ["2024-08-23", 211.4], ["2024-08-26", 204.0], ["2024-08-27", 198.3], ["2024-08-28", 190.2], ["2024-08-29", 188.28], ["2024-08-30", 183.36], ["2024-09-03", 169.13], ["2024-09-04", 163.22], ["2024-09-05", 159.7], ["2024-09-06", 147.35], ["2024-09-09", 155.05], ["2024-09-10", 158.46], ["2024-09-11", 157.15], ["2024-09-12", 162.89], ["2024-09-13", 163.05], ["2024-09-16", 161.5], ["2024-09-17", 162.45], ["2024-09-18", 162.64], ["2024-09-19", 168.24], ["2024-09-20", 170.09], ["2024-09-23", 170.22], ["2024-09-24", 171.68], ["2024-09-25", 167.08], ["2024-09-26", 179.93], ["2024-09-27", 191.23], ["2024-09-30", 178.17], ["2024-10-01", 165.01], ["2024-10-02", 164.47], ["2024-10-03", 163.1], ["2024-10-04", 170.91], ["2024-10-07", 168.92], ["2024-10-08", 167.69], ["2024-10-09", 166.97], ["2024-10-10", 164.27], ["2024-10-11", 176.38], ["2024-10-14", 196.35], ["2024-10-15", 196.34], ["2024-10-16", 210.48], ["2024-10-17", 204.2], ["2024-10-18", 220.21], ["2024-10-21", 213.72], ["2024-10-22", 210.72], ["2024-10-23", 198.93], ["2024-10-24", 209.16], ["2024-10-25", 205.04], ["2024-10-28", 216.1], ["2024-10-29", 219.66], ["2024-10-30", 211.74], ["2024-10-31", 179.25], ["2024-11-01", 182.88], ["2024-11-04", 186.27], ["2024-11-05", 193.96], ["2024-11-06", 254.31], ["2024-11-07", 255.58], ["2024-11-08", 270.74], ["2024-11-11", 324.24], ["2024-11-12", 319.13], ["2024-11-13", 284.72], ["2024-11-14", 278.84], ["2024-11-15", 305.85], ["2024-11-18", 325.41], ["2024-11-19", 324.57], ["2024-11-20", 320.01], ["2024-11-21", 295.23], ["2024-11-22", 304.64], ["2024-11-25", 312.22], ["2024-11-26", 293.29], ["2024-11-27", 310.98], ["2024-11-29", 296.2], ["2024-12-02", 302.4], ["2024-12-03", 309.35], ["2024-12-04", 330.94], ["2024-12-05", 320.57], ["2024-12-06", 343.62], ["2024-12-09", 310.52], ["2024-12-10", 302.42], ["2024-12-11", 313.81], ["2024-12-12", 312.96], ["2024-12-13", 310.58], ["2024-12-16", 315.31], ["2024-12-17", 311.64], ["2024-12-18", 279.86], ["2024-12-19", 273.92], ["2024-12-20", 278.71], ["2024-12-23", 268.15], ["2024-12-24", 279.62], ["2024-12-26", 274.41], ["2024-12-27", 265.71], ["2024-12-30", 255.56], ["2024-12-31", 248.3], ["2025-01-02", 257.21], ["2025-01-03", 270.65], ["2025-01-06", 287.76], ["2025-01-07", 264.33], ["2025-01-08", 260.01], ["2025-01-10", 258.78], ["2025-01-13", 251.2], ["2025-01-14", 255.37], ["2025-01-15", 274.93], ["2025-01-16", 281.63], ["2025-01-17", 295.48], ["2025-01-21", 294.19], ["2025-01-22", 295.85], ["2025-01-23", 296.01], ["2025-01-24", 298.0], ["2025-01-27", 277.99], ["2025-01-28", 281.82], ["2025-01-29", 291.0], ["2025-01-30", 301.3], ["2025-01-31", 291.33], ["2025-02-03", 284.41], ["2025-02-04", 280.39], ["2025-02-05", 275.14], ["2025-02-06", 270.37], ["2025-02-07", 274.49], ["2025-02-10", 280.22], ["2025-02-11", 266.9], ["2025-02-12", 274.9], ["2025-02-13", 298.11], ["2025-02-14", 274.31], ["2025-02-18", 264.63], ["2025-02-19", 258.67], ["2025-02-20", 256.59], ["2025-02-21", 235.38], ["2025-02-24", 227.07], ["2025-02-25", 212.49], ["2025-02-26", 212.96], ["2025-02-27", 208.37], ["2025-02-28", 215.62], ["2025-03-03", 205.75], ["2025-03-04", 212.55], ["2025-03-05", 222.45], ["2025-03-06", 214.17], ["2025-03-07", 217.45], ["2025-03-10", 179.23], ["2025-03-11", 191.69], ["2025-03-12", 191.73], ["2025-03-13", 177.49], ["2025-03-14", 183.12], ["2025-03-17", 188.96], ["2025-03-18", 181.14], ["2025-03-19", 189.75], ["2025-03-20", 190.38], ["2025-03-21", 189.86], ["2025-03-24", 203.04], ["2025-03-25", 204.23], ["2025-03-26", 193.95], ["2025-03-27", 188.58], ["2025-03-28", 173.93], ["2025-03-31", 172.23], ["2025-04-01", 174.52], ["2025-04-02", 182.95], ["2025-04-03", 170.76], ["2025-04-04", 160.55], ["2025-04-07", 157.28], ["2025-04-08", 151.47], ["2025-04-09", 177.09], ["2025-04-10", 169.62], ["2025-04-11", 175.5], ["2025-04-14", 176.58], ["2025-04-15", 175.57], ["2025-04-16", 172.21], ["2025-04-17", 175.03], ["2025-04-21", 175.0], ["2025-04-22", 190.0], ["2025-04-23", 194.8], ["2025-04-24", 203.87], ["2025-04-25", 209.64], ["2025-04-28", 205.27], ["2025-04-29", 206.13], ["2025-04-30", 202.89], ["2025-05-01", 201.3], ["2025-05-02", 204.93], ["2025-05-05", 199.4], ["2025-05-06", 196.89], ["2025-05-07", 196.56], ["2025-05-08", 206.5], ["2025-05-09", 199.32], ["2025-05-12", 207.22], ["2025-05-13", 256.9], ["2025-05-14", 263.41], ["2025-05-15", 244.44], ["2025-05-16", 266.46], ["2025-05-19", 263.99], ["2025-05-20", 261.38], ["2025-05-21", 258.99], ["2025-05-22", 271.95], ["2025-05-23", 263.16], ["2025-05-27", 266.4], ["2025-05-28", 254.29], ["2025-05-29", 248.84], ["2025-05-30", 246.62], ["2025-06-02", 246.72], ["2025-06-03", 258.91], ["2025-06-04", 256.0], ["2025-06-05", 244.2], ["2025-06-06", 251.27], ["2025-06-09", 256.63], ["2025-06-10", 254.94], ["2025-06-11", 250.68], ["2025-06-12", 241.05], ["2025-06-13", 242.71], ["2025-06-16", 261.57], ["2025-06-17", 253.85], ["2025-06-18", 295.29], ["2025-06-20", 308.38], ["2025-06-23", 307.59], ["2025-06-24", 344.82], ["2025-06-25", 355.37], ["2025-06-26", 375.07], ["2025-06-27", 353.43], ["2025-06-30", 350.49], ["2025-07-01", 335.33], ["2025-07-02", 354.45], ["2025-07-03", 355.8], ["2025-07-07", 357.1], ["2025-07-08", 354.82], ["2025-07-09", 373.85], ["2025-07-10", 388.96], ["2025-07-11", 387.06], ["2025-07-14", 394.01], ["2025-07-15", 388.02], ["2025-07-16", 398.2], ["2025-07-17", 410.75], ["2025-07-18", 419.78], ["2025-07-21", 413.63], ["2025-07-22", 404.44], ["2025-07-23", 397.81], ["2025-07-24", 396.7], ["2025-07-25", 391.66], ["2025-07-28", 379.49], ["2025-07-29", 371.44], ["2025-07-30", 377.48], ["2025-07-31", 377.76], ["2025-08-01", 314.69], ["2025-08-04", 318.17], ["2025-08-05", 297.99], ["2025-08-06", 303.58], ["2025-08-07", 310.79], ["2025-08-08", 310.54], ["2025-08-11", 319.62], ["2025-08-12", 322.62], ["2025-08-13", 327.01], ["2025-08-14", 324.89], ["2025-08-15", 317.55], ["2025-08-18", 320.73], ["2025-08-19", 302.07], ["2025-08-20", 304.39], ["2025-08-21", 300.28], ["2025-08-22", 319.85], ["2025-08-25", 306.0], ["2025-08-26", 308.48], ["2025-08-27", 308.97], ["2025-08-28", 308.47], ["2025-08-29", 304.54], ["2025-09-02", 303.56], ["2025-09-03", 302.31], ["2025-09-04", 306.8], ["2025-09-05", 299.07], ["2025-09-08", 302.2], ["2025-09-09", 318.78], ["2025-09-10", 315.34], ["2025-09-11", 323.95], ["2025-09-12", 323.04], ["2025-09-15", 327.02], ["2025-09-16", 327.91], ["2025-09-17", 320.56], ["2025-09-18", 343.13], ["2025-09-19", 342.46], ["2025-09-22", 331.95], ["2025-09-23", 320.07], ["2025-09-24", 321.77], ["2025-09-25", 306.69], ["2025-09-26", 312.59], ["2025-09-29", 333.99], ["2025-09-30", 337.49], ["2025-10-01", 346.17], ["2025-10-02", 372.07], ["2025-10-03", 380.02], ["2025-10-06", 386.07], ["2025-10-07", 375.78], ["2025-10-08", 387.27], ["2025-10-09", 387.0], ["2025-10-10", 357.01], ["2025-10-13", 356.99], ["2025-10-14", 341.55], ["2025-10-15", 336.3], ["2025-10-16", 330.25], ["2025-10-17", 336.02], ["2025-10-20", 343.78], ["2025-10-21", 338.62], ["2025-10-22", 320.33], ["2025-10-23", 322.76], ["2025-10-24", 354.46], ["2025-10-27", 361.43], ["2025-10-28", 355.22], ["2025-10-29", 348.61], ["2025-10-30", 328.51], ["2025-10-31", 343.78], ["2025-11-03", 330.42], ["2025-11-04", 307.32], ["2025-11-05", 319.3], ["2025-11-06", 295.22], ["2025-11-07", 309.14], ["2025-11-10", 317.93], ["2025-11-11", 304.01], ["2025-11-12", 304.0], ["2025-11-13", 283.14], ["2025-11-14", 284.0], ["2025-11-17", 263.95], ["2025-11-18", 261.79], ["2025-11-19", 257.29], ["2025-11-20", 238.16], ["2025-11-21", 240.41], ["2025-11-24", 255.97], ["2025-11-25", 254.12], ["2025-11-26", 264.97], ["2025-11-28", 272.82], ["2025-12-01", 259.84], ["2025-12-02", 263.26], ["2025-12-03", 276.92], ["2025-12-04", 274.05], ["2025-12-05", 269.73], ["2025-12-08", 274.2], ["2025-12-09", 277.36], ["2025-12-10", 275.09], ["2025-12-11", 269.02], ["2025-12-12", 267.46], ["2025-12-15", 250.42], ["2025-12-16", 252.61], ["2025-12-17", 244.19], ["2025-12-18", 239.2], ["2025-12-19", 245.12], ["2025-12-22", 247.9], ["2025-12-23", 242.3], ["2025-12-24", 239.73], ["2025-12-26", 236.9], ["2025-12-29", 233.77], ["2025-12-30", 231.6], ["2025-12-31", 226.14], ["2026-01-02", 236.53], ["2026-01-05", 254.92], ["2026-01-06", 250.56], ["2026-01-07", 245.93], ["2026-01-08", 245.59], ["2026-01-09", 240.78], ["2026-01-12", 242.98], ["2026-01-13", 252.69], ["2026-01-14", 255.86], ["2026-01-15", 239.28], ["2026-01-16", 241.15], ["2026-01-20", 227.73], ["2026-01-21", 226.93], ["2026-01-22", 223.14], ["2026-01-23", 216.95], ["2026-01-26", 213.48], ["2026-01-27", 210.83], ["2026-01-28", 209.43], ["2026-01-29", 199.18], ["2026-01-30", 194.74], ["2026-02-02", 187.86], ["2026-02-03", 179.66], ["2026-02-04", 168.62], ["2026-02-05", 146.12], ["2026-02-06", 165.12], ["2026-02-09", 167.25], ["2026-02-10", 162.51], ["2026-02-11", 153.2], ["2026-02-12", 141.09], ["2026-02-13", 164.32], ["2026-02-17", 166.02], ["2026-02-18", 164.05], ["2026-02-19", 165.94], ["2026-02-20", 171.35], ["2026-02-23", 160.24], ["2026-02-24", 162.03], ["2026-02-25", 183.94], ["2026-02-26", 181.06], ["2026-02-27", 175.85], ["2026-03-02", 185.24], ["2026-03-03", 182.36], ["2026-03-04", 208.93], ["2026-03-05", 205.71], ["2026-03-06", 197.22], ["2026-03-09", 199.79], ["2026-03-10", 196.52], ["2026-03-11", 198.63], ["2026-03-12", 193.23], ["2026-03-13", 195.53], ["2026-03-16", 203.32], ["2026-03-17", 210.23], ["2026-03-18", 202.29], ["2026-03-19", 202.91], ["2026-03-20", 197.5], ["2026-03-23", 200.62], ["2026-03-24", 181.04], ["2026-03-25", 181.1], ["2026-03-26", 173.38], ["2026-03-27", 161.14], ["2026-03-30", 160.79], ["2026-03-31", 174.61], ["2026-04-01", 172.99], ["2026-04-02", 171.46], ["2026-04-06", 174.79], ["2026-04-07", 175.18], ["2026-04-08", 175.09], ["2026-04-09", 169.02], ["2026-04-10", 167.85], ["2026-04-13", 174.53], ["2026-04-14", 184.41], ["2026-04-15", 195.9], ["2026-04-16", 199.83], ["2026-04-17", 206.33], ["2026-04-20", 211.63], ["2026-04-21", 195.95], ["2026-04-22", 206.24], ["2026-04-23", 197.93], ["2026-04-24", 199.77], ["2026-04-27", 196.68], ["2026-04-28", 194.1], ["2026-04-29", 181.73], ["2026-04-30", 187.77], ["2026-05-01", 191.25], ["2026-05-04", 202.99], ["2026-05-05", 197.75], ["2026-05-06", 197.96], ["2026-05-07", 192.96], ["2026-05-08", 201.16], ["2026-05-11", 216.6], ["2026-05-12", 207.64], ["2026-05-13", 201.8], ["2026-05-14", 212.01], ["2026-05-15", 195.43], ["2026-05-18", 189.44], ["2026-05-19", 193.45], ["2026-05-20", 191.29], ["2026-05-21", 193.56], ["2026-05-22", 184.99], ["2026-05-26", 180.01], ["2026-05-27", 173.78], ["2026-05-28", 182.25], ["2026-05-29", 189.03], ["2026-06-01", 182.61], ["2026-06-02", 173.99], ["2026-06-03", 163.22], ["2026-06-04", 164.13], ["2026-06-05", 152.4], ["2026-06-08", 162.11], ["2026-06-09", 155.5], ["2026-06-10", 153.97], ["2026-06-11", 160.43], ["2026-06-12", 159.78], ["2026-06-15", 169.62], ["2026-06-16", 169.27], ["2026-06-17", 164.92], ["2026-06-18", 163.26], ["2026-06-22", 164.84], ["2026-06-23", 158.18], ["2026-06-24", 150.11], ["2026-06-25", 142.52], ["2026-06-26", 149.06], ["2026-06-29", 151.65], ["2026-06-30", 146.19], ["2026-07-01", 159.24], ["2026-07-02", 165.48], ["2026-07-06", 168.87], ["2026-07-07", 163.51], ["2026-07-08", 159.36], ["2026-07-09", 158.44], ["2026-07-10", 159.07], ["2026-07-13", 157.37], ["2026-07-14", 161.5], ["2026-07-15", 167.21], ["2026-07-16", 160.49], ["2026-07-17", 157.12], ["2026-07-20", 160.43], ["2026-07-21", 175.85], ["2026-07-22", 166.12], ["2026-07-23", 161.16], ["2026-07-24", 158.29], ["2026-07-27", 167.49], ["2026-07-28", 167.9], ["2026-07-29", 160.09], ["2026-07-30", 163.58], ["2026-07-31", 146.26], ["2026-08-03", 146.5], ["2026-08-04", 150.73], ["2026-08-05", 149.89], ["2026-08-06", 145.41], ["2026-08-07", 153.6], ["2026-08-10", 148.68], ["2026-08-11", 148.58], ["2026-08-12", 149.04]], "bars": [{"date": "2021-04-14", "open": 381.0, "high": 429.54, "low": 310.0, "close": 328.28, "volume": 81065700}, {"date": "2021-04-15", "open": 348.9, "high": 349.2, "low": 317.27, "close": 322.75, "volume": 39777900}, {"date": "2021-04-16", "open": 327.5, "high": 345.99, "low": 321.03, "close": 342.0, "volume": 22654500}, {"date": "2021-04-19", "open": 337.26, "high": 341.01, "low": 326.79, "close": 333.0, "volume": 11405600}, {"date": "2021-04-20", "open": 333.43, "high": 334.83, "low": 312.02, "close": 320.82, "volume": 18082300}, {"date": "2021-04-21", "open": 312.52, "high": 327.47, "low": 302.1, "close": 311.92, "volume": 10103900}, {"date": "2021-04-22", "open": 305.76, "high": 313.5, "low": 287.2, "close": 293.45, "volume": 14991900}, {"date": "2021-04-23", "open": 282.75, "high": 303.0, "low": 282.07, "close": 291.6, "volume": 9853800}, {"date": "2021-04-26", "open": 304.29, "high": 306.1, "low": 296.9, "close": 304.54, "volume": 6330200}, {"date": "2021-04-27", "open": 306.7, "high": 306.7, "low": 299.5, "close": 302.0, "volume": 3902000}, {"date": "2021-04-28", "open": 301.01, "high": 302.9, "low": 298.05, "close": 298.05, "volume": 2746100}, {"date": "2021-04-29", "open": 298.45, "high": 300.0, "low": 292.1, "close": 294.77, "volume": 2845800}, {"date": "2021-04-30", "open": 293.0, "high": 302.74, "low": 291.0, "close": 297.64, "volume": 3997400}, {"date": "2021-05-03", "open": 304.0, "high": 305.03, "low": 293.94, "close": 294.21, "volume": 3333800}, {"date": "2021-05-04", "open": 292.06, "high": 292.19, "low": 275.61, "close": 280.66, "volume": 5707700}, {"date": "2021-05-05", "open": 284.95, "high": 289.15, "low": 269.0, "close": 273.0, "volume": 5074600}, {"date": "2021-05-06", "open": 271.15, "high": 272.14, "low": 250.51, "close": 256.76, "volume": 8342000}, {"date": "2021-05-07", "open": 261.15, "high": 267.07, "low": 258.38, "close": 263.7, "volume": 4243700}, {"date": "2021-05-10", "open": 266.4, "high": 297.5, "low": 259.37, "close": 293.45, "volume": 10268600}, {"date": "2021-05-11", "open": 281.05, "high": 303.32, "low": 276.51, "close": 303.0, "volume": 7456000}, {"date": "2021-05-12", "open": 299.54, "high": 306.98, "low": 280.79, "close": 283.61, "volume": 7214200}, {"date": "2021-05-13", "open": 276.46, "high": 285.0, "low": 252.26, "close": 265.1, "volume": 11226800}, {"date": "2021-05-14", "open": 280.37, "high": 280.64, "low": 256.35, "close": 258.37, "volume": 11751800}, {"date": "2021-05-17", "open": 250.0, "high": 250.25, "low": 238.25, "close": 248.24, "volume": 8828100}, {"date": "2021-05-18", "open": 238.83, "high": 252.17, "low": 238.5, "close": 239.0, "volume": 7852100}, {"date": "2021-05-19", "open": 212.93, "high": 229.0, "low": 208.0, "close": 224.8, "volume": 16766000}, {"date": "2021-05-20", "open": 236.1, "high": 238.8, "low": 226.26, "close": 233.4, "volume": 10386900}, {"date": "2021-05-21", "open": 235.97, "high": 238.97, "low": 223.9, "close": 224.35, "volume": 7554900}, {"date": "2021-05-24", "open": 227.28, "high": 231.0, "low": 224.04, "close": 225.3, "volume": 10185600}, {"date": "2021-05-25", "open": 230.0, "high": 243.99, "low": 228.0, "close": 242.41, "volume": 11827800}, {"date": "2021-05-26", "open": 247.5, "high": 249.39, "low": 239.37, "close": 241.52, "volume": 6602800}, {"date": "2021-05-27", "open": 245.21, "high": 247.24, "low": 240.32, "close": 247.09, "volume": 5083300}, {"date": "2021-05-28", "open": 243.57, "high": 244.63, "low": 236.54, "close": 236.54, "volume": 5091500}, {"date": "2021-06-01", "open": 238.51, "high": 244.71, "low": 238.1, "close": 238.93, "volume": 3962700}, {"date": "2021-06-02", "open": 242.8, "high": 243.9, "low": 238.71, "close": 240.48, "volume": 3383800}, {"date": "2021-06-03", "open": 241.39, "high": 241.5, "low": 233.5, "close": 233.66, "volume": 3091100}, {"date": "2021-06-04", "open": 229.99, "high": 233.36, "low": 227.5, "close": 228.79, "volume": 3775100}, {"date": "2021-06-07", "open": 229.92, "high": 232.56, "low": 226.5, "close": 231.45, "volume": 2658300}, {"date": "2021-06-08", "open": 227.16, "high": 229.33, "low": 217.4, "close": 220.66, "volume": 6015800}, {"date": "2021-06-09", "open": 222.8, "high": 229.79, "low": 217.4, "close": 224.32, "volume": 6865900}, {"date": "2021-06-10", "open": 226.22, "high": 229.79, "low": 221.47, "close": 221.85, "volume": 3955300}, {"date": "2021-06-11", "open": 223.5, "high": 225.74, "low": 221.96, "close": 223.92, "volume": 2383500}, {"date": "2021-06-14", "open": 231.27, "high": 239.76, "low": 229.76, "close": 239.1, "volume": 6151700}, {"date": "2021-06-15", "open": 236.23, "high": 237.67, "low": 230.96, "close": 232.21, "volume": 3007900}, {"date": "2021-06-16", "open": 231.4, "high": 234.68, "low": 226.28, "close": 228.05, "volume": 2874800}, {"date": "2021-06-17", "open": 226.88, "high": 233.23, "low": 226.35, "close": 230.66, "volume": 2589600}, {"date": "2021-06-18", "open": 226.92, "high": 232.69, "low": 226.5, "close": 229.29, "volume": 3265200}, {"date": "2021-06-21", "open": 223.14, "high": 224.99, "low": 218.77, "close": 222.6, "volume": 4687600}, {"date": "2021-06-22", "open": 216.25, "high": 223.15, "low": 210.77, "close": 222.47, "volume": 6206100}, {"date": "2021-06-23", "open": 225.54, "high": 230.52, "low": 224.5, "close": 226.01, "volume": 3394700}, {"date": "2021-06-24", "open": 228.46, "high": 230.04, "low": 226.67, "close": 229.93, "volume": 2857700}, {"date": "2021-06-25", "open": 226.97, "high": 227.82, "low": 223.22, "close": 224.54, "volume": 2507000}, {"date": "2021-06-28", "open": 227.64, "high": 248.06, "low": 226.13, "close": 246.69, "volume": 7449000}, {"date": "2021-06-29", "open": 250.2, "high": 261.15, "low": 250.01, "close": 254.9, "volume": 7867600}, {"date": "2021-06-30", "open": 248.3, "high": 254.67, "low": 247.0, "close": 253.3, "volume": 4143500}, {"date": "2021-07-01", "open": 251.09, "high": 255.15, "low": 240.53, "close": 241.44, "volume": 3611300}, {"date": "2021-07-02", "open": 242.0, "high": 246.8, "low": 238.88, "close": 240.72, "volume": 2325000}, {"date": "2021-07-06", "open": 243.0, "high": 243.0, "low": 234.02, "close": 235.41, "volume": 2212600}, {"date": "2021-07-07", "open": 238.96, "high": 252.99, "low": 232.34, "close": 251.97, "volume": 4804400}, {"date": "2021-07-08", "open": 239.0, "high": 246.6, "low": 233.61, "close": 244.29, "volume": 4350000}, {"date": "2021-07-09", "open": 245.0, "high": 256.99, "low": 244.21, "close": 253.88, "volume": 4457400}, {"date": "2021-07-12", "open": 254.0, "high": 254.89, "low": 246.83, "close": 247.67, "volume": 2222100}, {"date": "2021-07-13", "open": 245.51, "high": 249.15, "low": 242.93, "close": 243.31, "volume": 3308000}, {"date": "2021-07-14", "open": 244.9, "high": 247.45, "low": 229.16, "close": 229.94, "volume": 4808400}, {"date": "2021-07-15", "open": 229.94, "high": 234.47, "low": 220.37, "close": 224.63, "volume": 3635900}, {"date": "2021-07-16", "open": 227.2, "high": 231.3, "low": 220.66, "close": 225.01, "volume": 3373100}, {"date": "2021-07-19", "open": 216.92, "high": 221.89, "low": 213.22, "close": 220.61, "volume": 3149300}, {"date": "2021-07-20", "open": 216.71, "high": 226.89, "low": 213.23, "close": 224.96, "volume": 3104800}, {"date": "2021-07-21", "open": 231.7, "high": 237.15, "low": 229.19, "close": 230.87, "volume": 3677400}, {"date": "2021-07-22", "open": 232.0, "high": 232.32, "low": 224.5, "close": 226.08, "volume": 2551700}, {"date": "2021-07-23", "open": 226.22, "high": 227.35, "low": 222.73, "close": 224.92, "volume": 1574700}, {"date": "2021-07-26", "open": 240.08, "high": 249.8, "low": 237.88, "close": 245.45, "volume": 7615700}, {"date": "2021-07-27", "open": 243.0, "high": 243.21, "low": 229.12, "close": 235.08, "volume": 5636400}, {"date": "2021-07-28", "open": 240.3, "high": 242.87, "low": 238.03, "close": 241.75, "volume": 2065200}, {"date": "2021-07-29", "open": 241.77, "high": 245.16, "low": 235.33, "close": 235.78, "volume": 2453100}, {"date": "2021-07-30", "open": 233.28, "high": 238.07, "low": 231.9, "close": 236.58, "volume": 2041100}, {"date": "2021-08-02", "open": 237.28, "high": 240.38, "low": 233.8, "close": 235.4, "volume": 2151300}, {"date": "2021-08-03", "open": 233.87, "high": 235.69, "low": 226.91, "close": 230.18, "volume": 2850500}, {"date": "2021-08-04", "open": 231.06, "high": 245.47, "low": 229.85, "close": 244.36, "volume": 3684700}, {"date": "2021-08-05", "open": 239.76, "high": 258.31, "low": 237.59, "close": 255.5, "volume": 6017800}, {"date": "2021-08-06", "open": 255.5, "high": 263.9, "low": 250.23, "close": 258.26, "volume": 5579900}, {"date": "2021-08-09", "open": 267.85, "high": 282.43, "low": 267.5, "close": 280.47, "volume": 8892400}, {"date": "2021-08-10", "open": 280.67, "high": 281.5, "low": 264.25, "close": 269.67, "volume": 7723400}, {"date": "2021-08-11", "open": 282.34, "high": 294.0, "low": 274.35, "close": 278.4, "volume": 13998300}, {"date": "2021-08-12", "open": 266.39, "high": 267.75, "low": 255.2, "close": 256.5, "volume": 8247800}, {"date": "2021-08-13", "open": 262.82, "high": 266.5, "low": 259.97, "close": 261.25, "volume": 4472800}, {"date": "2021-08-16", "open": 265.26, "high": 265.43, "low": 253.6, "close": 256.83, "volume": 3232200}, {"date": "2021-08-17", "open": 253.14, "high": 260.74, "low": 246.23, "close": 250.8, "volume": 3102000}, {"date": "2021-08-18", "open": 249.0, "high": 254.4, "low": 243.76, "close": 244.39, "volume": 2565000}, {"date": "2021-08-19", "open": 240.6, "high": 249.77, "low": 239.19, "close": 248.24, "volume": 3247200}, {"date": "2021-08-20", "open": 252.0, "high": 260.62, "low": 251.42, "close": 257.32, "volume": 4031100}, {"date": "2021-08-23", "open": 263.67, "high": 266.5, "low": 255.0, "close": 256.0, "volume": 5705300}, {"date": "2021-08-24", "open": 256.99, "high": 260.25, "low": 253.2, "close": 259.28, "volume": 3982800}, {"date": "2021-08-25", "open": 257.0, "high": 262.11, "low": 256.0, "close": 256.77, "volume": 2675100}, {"date": "2021-08-26", "open": 253.21, "high": 255.2, "low": 248.5, "close": 248.54, "volume": 3038900}, {"date": "2021-08-27", "open": 249.39, "high": 259.67, "low": 248.09, "close": 259.12, "volume": 3201400}, {"date": "2021-08-30", "open": 256.35, "high": 263.34, "low": 256.25, "close": 262.66, "volume": 2687600}, {"date": "2021-08-31", "open": 260.02, "high": 263.4, "low": 257.18, "close": 259.0, "volume": 2493800}, {"date": "2021-09-01", "open": 260.31, "high": 272.1, "low": 258.63, "close": 265.9, "volume": 4789600}, {"date": "2021-09-02", "open": 272.54, "high": 275.66, "low": 266.0, "close": 268.18, "volume": 3733200}, {"date": "2021-09-03", "open": 272.0, "high": 280.61, "low": 270.03, "close": 278.44, "volume": 4425700}, {"date": "2021-09-07", "open": 277.0, "high": 278.87, "low": 262.6, "close": 266.81, "volume": 5173000}, {"date": "2021-09-08", "open": 257.0, "high": 262.95, "low": 253.88, "close": 258.2, "volume": 4507600}, {"date": "2021-09-09", "open": 260.3, "high": 263.81, "low": 255.7, "close": 256.42, "volume": 3074500}, {"date": "2021-09-10", "open": 257.31, "high": 258.87, "low": 247.4, "close": 248.32, "volume": 3191300}, {"date": "2021-09-13", "open": 246.51, "high": 251.88, "low": 239.6, "close": 242.84, "volume": 4021400}, {"date": "2021-09-14", "open": 247.25, "high": 248.79, "low": 241.27, "close": 243.0, "volume": 2748900}, {"date": "2021-09-15", "open": 244.0, "high": 249.47, "low": 242.05, "close": 247.07, "volume": 2148300}, {"date": "2021-09-16", "open": 247.38, "high": 247.46, "low": 239.61, "close": 243.21, "volume": 2596800}, {"date": "2021-09-17", "open": 243.13, "high": 245.63, "low": 238.75, "close": 245.19, "volume": 2948000}, {"date": "2021-09-20", "open": 234.45, "high": 237.36, "low": 231.15, "close": 236.53, "volume": 4192600}, {"date": "2021-09-21", "open": 237.01, "high": 240.26, "low": 234.26, "close": 238.46, "volume": 2174700}, {"date": "2021-09-22", "open": 239.91, "high": 243.2, "low": 237.76, "close": 241.85, "volume": 1660200}, {"date": "2021-09-23", "open": 244.57, "high": 245.8, "low": 237.07, "close": 237.5, "volume": 3151300}, {"date": "2021-09-24", "open": 231.0, "high": 235.31, "low": 229.17, "close": 231.82, "volume": 3700000}, {"date": "2021-09-27", "open": 231.88, "high": 233.4, "low": 227.35, "close": 232.24, "volume": 3234800}, {"date": "2021-09-28", "open": 229.68, "high": 232.51, "low": 227.52, "close": 229.84, "volume": 3231200}, {"date": "2021-09-29", "open": 231.0, "high": 233.77, "low": 225.04, "close": 225.28, "volume": 2547300}, {"date": "2021-09-30", "open": 227.0, "high": 229.99, "low": 225.28, "close": 227.48, "volume": 2514700}, {"date": "2021-10-01", "open": 232.89, "high": 235.76, "low": 226.93, "close": 231.15, "volume": 3457300}, {"date": "2021-10-04", "open": 231.49, "high": 233.1, "low": 224.51, "close": 229.31, "volume": 2591100}, {"date": "2021-10-05", "open": 231.35, "high": 240.09, "low": 230.79, "close": 240.09, "volume": 2994400}, {"date": "2021-10-06", "open": 242.4, "high": 252.14, "low": 242.2, "close": 250.38, "volume": 5747700}, {"date": "2021-10-07", "open": 248.0, "high": 253.0, "low": 245.65, "close": 251.59, "volume": 3213200}, {"date": "2021-10-08", "open": 253.53, "high": 256.18, "low": 246.9, "close": 248.14, "volume": 2873700}, {"date": "2021-10-11", "open": 249.57, "high": 263.19, "low": 248.49, "close": 256.5, "volume": 4945300}, {"date": "2021-10-12", "open": 254.26, "high": 256.37, "low": 246.08, "close": 249.33, "volume": 3971900}, {"date": "2021-10-13", "open": 246.5, "high": 249.73, "low": 244.56, "close": 246.78, "volume": 2878000}, {"date": "2021-10-14", "open": 250.9, "high": 262.95, "low": 249.1, "close": 260.0, "volume": 6299100}, {"date": "2021-10-15", "open": 266.6, "high": 281.72, "low": 266.53, "close": 280.61, "volume": 9517500}, {"date": "2021-10-18", "open": 275.74, "high": 296.98, "low": 271.5, "close": 293.34, "volume": 11789600}, {"date": "2021-10-19", "open": 300.0, "high": 307.85, "low": 294.11, "close": 305.63, "volume": 14785700}, {"date": "2021-10-20", "open": 306.66, "high": 317.37, "low": 303.96, "close": 314.71, "volume": 10315300}, {"date": "2021-10-21", "open": 311.96, "high": 317.18, "low": 298.0, "close": 300.01, "volume": 8289200}, {"date": "2021-10-22", "open": 302.0, "high": 306.0, "low": 293.62, "close": 300.84, "volume": 5437300}, {"date": "2021-10-25", "open": 306.76, "high": 327.0, "low": 305.11, "close": 325.54, "volume": 8444900}, {"date": "2021-10-26", "open": 328.15, "high": 328.48, "low": 315.51, "close": 319.49, "volume": 7635800}, {"date": "2021-10-27", "open": 309.33, "high": 320.28, "low": 306.5, "close": 311.67, "volume": 5253300}, {"date": "2021-10-28", "open": 319.81, "high": 327.72, "low": 311.0, "close": 319.13, "volume": 5952300}, {"date": "2021-10-29", "open": 319.32, "high": 326.5, "low": 316.14, "close": 319.42, "volume": 3766400}, {"date": "2021-11-01", "open": 324.77, "high": 338.43, "low": 323.9, "close": 330.99, "volume": 6255900}, {"date": "2021-11-02", "open": 336.33, "high": 345.25, "low": 332.14, "close": 336.34, "volume": 6104700}, {"date": "2021-11-03", "open": 335.26, "high": 344.47, "low": 328.31, "close": 344.38, "volume": 4809800}, {"date": "2021-11-04", "open": 340.74, "high": 345.85, "low": 333.88, "close": 344.45, "volume": 5893700}, {"date": "2021-11-05", "open": 345.23, "high": 345.23, "low": 333.44, "close": 337.05, "volume": 3527600}, {"date": "2021-11-08", "open": 349.5, "high": 363.17, "low": 345.56, "close": 353.92, "volume": 8531100}, {"date": "2021-11-09", "open": 367.39, "high": 368.9, "low": 345.06, "close": 357.39, "volume": 10153700}, {"date": "2021-11-10", "open": 327.22, "high": 348.98, "low": 320.0, "close": 328.6, "volume": 15168900}, {"date": "2021-11-11", "open": 327.43, "high": 342.49, "low": 327.0, "close": 336.39, "volume": 4905800}, {"date": "2021-11-12", "open": 339.25, "high": 344.0, "low": 332.56, "close": 342.98, "volume": 4469900}, {"date": "2021-11-15", "open": 345.1, "high": 355.2, "low": 339.03, "close": 345.36, "volume": 4465700}, {"date": "2021-11-16", "open": 333.14, "high": 347.4, "low": 331.58, "close": 342.12, "volume": 4128100}, {"date": "2021-11-17", "open": 342.03, "high": 348.49, "low": 338.18, "close": 346.52, "volume": 3772100}, {"date": "2021-11-18", "open": 343.0, "high": 344.84, "low": 323.41, "close": 323.57, "volume": 5408800}, {"date": "2021-11-19", "open": 325.56, "high": 339.41, "low": 325.4, "close": 332.55, "volume": 3680400}, {"date": "2021-11-22", "open": 333.33, "high": 335.9, "low": 310.67, "close": 315.48, "volume": 5013600}, {"date": "2021-11-23", "open": 312.5, "high": 319.7, "low": 304.6, "close": 317.2, "volume": 3465000}, {"date": "2021-11-24", "open": 309.38, "high": 316.32, "low": 305.88, "close": 312.38, "volume": 2759800}, {"date": "2021-11-26", "open": 301.3, "high": 307.92, "low": 299.15, "close": 303.19, "volume": 2678700}, {"date": "2021-11-29", "open": 312.22, "high": 321.58, "low": 306.75, "close": 319.39, "volume": 4159700}, {"date": "2021-11-30", "open": 320.75, "high": 331.7, "low": 310.98, "close": 315.0, "volume": 7168400}, {"date": "2021-12-01", "open": 318.6, "high": 323.0, "low": 293.7, "close": 294.5, "volume": 4267500}, {"date": "2021-12-02", "open": 295.16, "high": 305.32, "low": 283.82, "close": 284.71, "volume": 4625100}, {"date": "2021-12-03", "open": 286.0, "high": 286.0, "low": 258.16, "close": 265.65, "volume": 7271100}, {"date": "2021-12-06", "open": 253.13, "high": 267.23, "low": 244.46, "close": 263.24, "volume": 5366400}, {"date": "2021-12-07", "open": 277.65, "high": 290.19, "low": 274.91, "close": 286.42, "volume": 4648200}, {"date": "2021-12-08", "open": 284.44, "high": 290.0, "low": 278.29, "close": 287.48, "volume": 2495900}, {"date": "2021-12-09", "open": 284.97, "high": 284.99, "low": 258.92, "close": 263.91, "volume": 5394600}, {"date": "2021-12-10", "open": 266.3, "high": 269.19, "low": 250.15, "close": 255.76, "volume": 5062100}, {"date": "2021-12-13", "open": 252.14, "high": 256.5, "low": 244.8, "close": 251.37, "volume": 3410400}, {"date": "2021-12-14", "open": 247.28, "high": 260.5, "low": 243.5, "close": 255.86, "volume": 3866600}, {"date": "2021-12-15", "open": 254.49, "high": 261.17, "low": 242.26, "close": 258.3, "volume": 4623500}, {"date": "2021-12-16", "open": 264.46, "high": 268.26, "low": 244.63, "close": 247.17, "volume": 3346600}, {"date": "2021-12-17", "open": 240.0, "high": 250.48, "low": 236.0, "close": 243.35, "volume": 4420300}, {"date": "2021-12-20", "open": 236.56, "high": 239.37, "low": 231.77, "close": 238.05, "volume": 3572200}, {"date": "2021-12-21", "open": 244.15, "high": 248.12, "low": 239.59, "close": 247.69, "volume": 2776500}, {"date": "2021-12-22", "open": 248.51, "high": 254.79, "low": 245.64, "close": 254.55, "volume": 3779100}, {"date": "2021-12-23", "open": 256.56, "high": 269.31, "low": 253.5, "close": 268.15, "volume": 4106100}, {"date": "2021-12-27", "open": 270.26, "high": 281.99, "low": 270.2, "close": 280.27, "volume": 4448900}, {"date": "2021-12-28", "open": 270.0, "high": 270.98, "low": 259.69, "close": 261.33, "volume": 4372800}, {"date": "2021-12-29", "open": 256.67, "high": 263.01, "low": 251.37, "close": 252.6, "volume": 3474300}, {"date": "2021-12-30", "open": 252.6, "high": 260.0, "low": 252.04, "close": 256.79, "volume": 2887600}, {"date": "2021-12-31", "open": 255.81, "high": 259.21, "low": 251.52, "close": 252.37, "volume": 2360300}, {"date": "2022-01-03", "open": 256.27, "high": 261.63, "low": 250.64, "close": 251.05, "volume": 3350900}, {"date": "2022-01-04", "open": 253.05, "high": 258.81, "low": 244.14, "close": 250.15, "volume": 3652600}, {"date": "2022-01-05", "open": 247.72, "high": 248.69, "low": 232.86, "close": 234.23, "volume": 5196300}, {"date": "2022-01-06", "open": 233.19, "high": 235.98, "low": 224.88, "close": 234.0, "volume": 5236000}, {"date": "2022-01-07", "open": 233.63, "high": 238.48, "low": 227.59, "close": 232.33, "volume": 3312000}, {"date": "2022-01-10", "open": 224.43, "high": 225.26, "low": 214.64, "close": 225.01, "volume": 6800800}, {"date": "2022-01-11", "open": 225.5, "high": 238.0, "low": 222.18, "close": 237.23, "volume": 5585600}, {"date": "2022-01-12", "open": 242.11, "high": 246.27, "low": 234.42, "close": 234.7, "volume": 3937000}, {"date": "2022-01-13", "open": 241.99, "high": 242.87, "low": 227.19, "close": 228.23, "volume": 3814100}, {"date": "2022-01-14", "open": 226.62, "high": 232.0, "low": 222.3, "close": 230.03, "volume": 4325600}, {"date": "2022-01-18", "open": 226.82, "high": 227.19, "low": 219.6, "close": 222.0, "volume": 3483000}, {"date": "2022-01-19", "open": 224.25, "high": 227.17, "low": 218.82, "close": 219.5, "volume": 2976700}, {"date": "2022-01-20", "open": 222.3, "high": 232.0, "low": 220.84, "close": 221.62, "volume": 3691200}, {"date": "2022-01-21", "open": 209.98, "high": 210.19, "low": 186.86, "close": 191.97, "volume": 13628300}, {"date": "2022-01-24", "open": 173.18, "high": 191.86, "low": 162.51, "close": 191.48, "volume": 12978700}, {"date": "2022-01-25", "open": 185.17, "high": 193.12, "low": 177.15, "close": 185.63, "volume": 6271300}, {"date": "2022-01-26", "open": 193.6, "high": 198.05, "low": 177.0, "close": 178.64, "volume": 7566300}, {"date": "2022-01-27", "open": 182.03, "high": 182.75, "low": 168.58, "close": 170.2, "volume": 5551900}, {"date": "2022-01-28", "open": 169.1, "high": 181.75, "low": 162.2, "close": 177.58, "volume": 6475800}, {"date": "2022-01-31", "open": 177.87, "high": 192.0, "low": 175.03, "close": 190.15, "volume": 4060500}, {"date": "2022-02-01", "open": 197.97, "high": 201.45, "low": 188.62, "close": 197.73, "volume": 5159000}, {"date": "2022-02-02", "open": 195.81, "high": 197.0, "low": 181.73, "close": 187.37, "volume": 3861700}, {"date": "2022-02-03", "open": 182.26, "high": 189.3, "low": 179.0, "close": 181.31, "volume": 3417000}, {"date": "2022-02-04", "open": 181.02, "high": 197.0, "low": 177.45, "close": 194.44, "volume": 4397900}, {"date": "2022-02-07", "open": 198.7, "high": 211.11, "low": 198.2, "close": 205.74, "volume": 6668300}, {"date": "2022-02-08", "open": 200.37, "high": 209.25, "low": 196.75, "close": 208.73, "volume": 4639100}, {"date": "2022-02-09", "open": 210.18, "high": 215.25, "low": 207.61, "close": 214.5, "volume": 3811700}, {"date": "2022-02-10", "open": 210.57, "high": 217.49, "low": 202.86, "close": 204.77, "volume": 4587400}, {"date": "2022-02-11", "open": 205.8, "high": 205.98, "low": 191.02, "close": 194.53, "volume": 5054200}, {"date": "2022-02-14", "open": 193.48, "high": 203.56, "low": 193.46, "close": 195.25, "volume": 4528100}, {"date": "2022-02-15", "open": 202.31, "high": 209.31, "low": 201.18, "close": 208.95, "volume": 3714300}, {"date": "2022-02-16", "open": 205.38, "high": 214.02, "low": 203.83, "close": 207.96, "volume": 3593600}, {"date": "2022-02-17", "open": 202.1, "high": 206.31, "low": 188.93, "close": 191.92, "volume": 4740600}, {"date": "2022-02-18", "open": 191.08, "high": 192.72, "low": 180.54, "close": 189.16, "volume": 4502200}, {"date": "2022-02-22", "open": 180.87, "high": 185.75, "low": 173.16, "close": 176.76, "volume": 4472800}, {"date": "2022-02-23", "open": 180.69, "high": 183.34, "low": 171.77, "close": 172.74, "volume": 3892500}, {"date": "2022-02-24", "open": 159.08, "high": 183.0, "low": 155.92, "close": 179.56, "volume": 8134000}, {"date": "2022-02-25", "open": 180.24, "high": 182.09, "low": 170.4, "close": 176.83, "volume": 6836800}, {"date": "2022-02-28", "open": 172.5, "high": 192.23, "low": 172.09, "close": 190.77, "volume": 8036300}, {"date": "2022-03-01", "open": 196.28, "high": 205.88, "low": 189.63, "close": 196.17, "volume": 7779200}, {"date": "2022-03-02", "open": 192.26, "high": 196.15, "low": 189.51, "close": 194.5, "volume": 3414100}, {"date": "2022-03-03", "open": 194.71, "high": 194.92, "low": 177.15, "close": 178.03, "volume": 3734400}, {"date": "2022-03-04", "open": 177.61, "high": 178.66, "low": 162.16, "close": 165.75, "volume": 5848700}, {"date": "2022-03-07", "open": 168.25, "high": 172.98, "low": 160.23, "close": 161.14, "volume": 4424000}, {"date": "2022-03-08", "open": 160.1, "high": 168.35, "low": 156.53, "close": 161.99, "volume": 3840800}, {"date": "2022-03-09", "open": 174.26, "high": 181.45, "low": 173.51, "close": 178.97, "volume": 4945200}, {"date": "2022-03-10", "open": 173.14, "high": 174.49, "low": 168.1, "close": 172.97, "volume": 2670600}, {"date": "2022-03-11", "open": 175.35, "high": 175.75, "low": 160.0, "close": 160.07, "volume": 3660500}, {"date": "2022-03-14", "open": 159.99, "high": 161.7, "low": 150.42, "close": 153.19, "volume": 4450000}, {"date": "2022-03-15", "open": 152.9, "high": 156.42, "low": 150.12, "close": 155.98, "volume": 4245400}, {"date": "2022-03-16", "open": 160.47, "high": 173.07, "low": 160.0, "close": 172.53, "volume": 5974300}, {"date": "2022-03-17", "open": 170.73, "high": 177.5, "low": 168.0, "close": 177.22, "volume": 2975900}, {"date": "2022-03-18", "open": 175.03, "high": 186.69, "low": 175.0, "close": 185.94, "volume": 4835700}, {"date": "2022-03-21", "open": 181.8, "high": 183.59, "low": 171.7, "close": 176.81, "volume": 4214000}, {"date": "2022-03-22", "open": 180.5, "high": 188.81, "low": 178.5, "close": 186.08, "volume": 4086100}, {"date": "2022-03-23", "open": 184.72, "high": 189.55, "low": 181.8, "close": 183.11, "volume": 2311900}, {"date": "2022-03-24", "open": 185.26, "high": 192.0, "low": 179.5, "close": 190.19, "volume": 3536500}, {"date": "2022-03-25", "open": 192.0, "high": 195.7, "low": 182.8, "close": 186.71, "volume": 3598300}, {"date": "2022-03-28", "open": 193.31, "high": 203.27, "low": 193.01, "close": 201.41, "volume": 6624000}, {"date": "2022-03-29", "open": 198.95, "high": 206.79, "low": 194.05, "close": 204.53, "volume": 4811500}, {"date": "2022-03-30", "open": 201.29, "high": 206.33, "low": 194.76, "close": 196.7, "volume": 3775900}, {"date": "2022-03-31", "open": 197.25, "high": 198.08, "low": 189.56, "close": 189.86, "volume": 2999200}, {"date": "2022-04-01", "open": 189.86, "high": 191.87, "low": 184.39, "close": 186.96, "volume": 2975900}, {"date": "2022-04-04", "open": 187.34, "high": 193.07, "low": 186.16, "close": 191.65, "volume": 2488800}, {"date": "2022-04-05", "open": 189.76, "high": 191.33, "low": 176.26, "close": 177.17, "volume": 5012800}, {"date": "2022-04-06", "open": 172.83, "high": 174.33, "low": 165.01, "close": 166.84, "volume": 4675300}, {"date": "2022-04-07", "open": 166.71, "high": 169.42, "low": 160.68, "close": 166.19, "volume": 3093600}, {"date": "2022-04-08", "open": 165.21, "high": 166.0, "low": 160.13, "close": 160.94, "volume": 2951000}, {"date": "2022-04-11", "open": 156.57, "high": 157.56, "low": 151.73, "close": 153.87, "volume": 4305800}, {"date": "2022-04-12", "open": 158.07, "high": 162.44, "low": 149.41, "close": 149.85, "volume": 4654400}, {"date": "2022-04-13", "open": 149.03, "high": 156.16, "low": 147.8, "close": 154.79, "volume": 3740500}, {"date": "2022-04-14", "open": 153.54, "high": 154.0, "low": 146.82, "close": 147.29, "volume": 4082200}, {"date": "2022-04-18", "open": 145.45, "high": 149.5, "low": 140.53, "close": 145.16, "volume": 4668700}, {"date": "2022-04-19", "open": 146.02, "high": 152.1, "low": 144.45, "close": 151.27, "volume": 2916000}, {"date": "2022-04-20", "open": 154.93, "high": 154.96, "low": 144.85, "close": 147.13, "volume": 3486000}, {"date": "2022-04-21", "open": 151.97, "high": 153.44, "low": 135.31, "close": 137.32, "volume": 6252900}, {"date": "2022-04-22", "open": 137.29, "high": 141.2, "low": 131.25, "close": 131.52, "volume": 5162200}, {"date": "2022-04-25", "open": 130.01, "high": 137.35, "low": 129.29, "close": 135.14, "volume": 4066500}, {"date": "2022-04-26", "open": 135.31, "high": 136.77, "low": 126.52, "close": 127.15, "volume": 3717600}, {"date": "2022-04-27", "open": 125.28, "high": 130.71, "low": 121.98, "close": 122.55, "volume": 4658500}, {"date": "2022-04-28", "open": 123.69, "high": 126.39, "low": 113.32, "close": 122.69, "volume": 8070900}, {"date": "2022-04-29", "open": 121.1, "high": 129.09, "low": 112.14, "close": 112.71, "volume": 5760900}, {"date": "2022-05-02", "open": 113.07, "high": 122.29, "low": 111.8, "close": 121.34, "volume": 6229400}, {"date": "2022-05-03", "open": 120.23, "high": 129.4, "low": 119.97, "close": 123.56, "volume": 5053200}, {"date": "2022-05-04", "open": 124.0, "high": 132.81, "low": 116.2, "close": 130.15, "volume": 6492800}, {"date": "2022-05-05", "open": 125.0, "high": 125.64, "low": 112.05, "close": 114.25, "volume": 7324400}, {"date": "2022-05-06", "open": 112.5, "high": 112.5, "low": 100.25, "close": 103.74, "volume": 9026500}, {"date": "2022-05-09", "open": 96.0, "high": 96.43, "low": 81.78, "close": 83.51, "volume": 16845400}, {"date": "2022-05-10", "open": 87.0, "high": 89.38, "low": 70.19, "close": 72.99, "volume": 31780000}, {"date": "2022-05-11", "open": 54.85, "high": 61.28, "low": 50.15, "close": 53.72, "volume": 67080200}, {"date": "2022-05-12", "open": 48.54, "high": 60.3, "low": 40.83, "close": 58.5, "volume": 58789000}, {"date": "2022-05-13", "open": 69.26, "high": 74.25, "low": 65.5, "close": 67.87, "volume": 38264800}, {"date": "2022-05-16", "open": 68.06, "high": 68.08, "low": 60.51, "close": 61.7, "volume": 18685900}, {"date": "2022-05-17", "open": 66.2, "high": 70.5, "low": 63.11, "close": 70.0, "volume": 15868000}, {"date": "2022-05-18", "open": 67.69, "high": 71.81, "low": 61.94, "close": 63.03, "volume": 17422700}, {"date": "2022-05-19", "open": 65.0, "high": 70.99, "low": 63.61, "close": 67.42, "volume": 15410100}, {"date": "2022-05-20", "open": 69.37, "high": 70.74, "low": 62.05, "close": 66.15, "volume": 15166300}, {"date": "2022-05-23", "open": 65.54, "high": 68.65, "low": 62.35, "close": 66.1, "volume": 12055700}, {"date": "2022-05-24", "open": 64.56, "high": 64.56, "low": 59.12, "close": 61.36, "volume": 10714900}, {"date": "2022-05-25", "open": 61.07, "high": 68.5, "low": 60.99, "close": 67.17, "volume": 11062000}, {"date": "2022-05-26", "open": 63.97, "high": 71.17, "low": 62.3, "close": 69.87, "volume": 12000200}, {"date": "2022-05-27", "open": 69.84, "high": 77.18, "low": 69.84, "close": 75.32, "volume": 14112800}, {"date": "2022-05-31", "open": 80.0, "high": 83.32, "low": 75.6, "close": 78.1, "volume": 22623200}, {"date": "2022-06-01", "open": 77.5, "high": 77.8, "low": 67.8, "close": 68.63, "volume": 14608500}, {"date": "2022-06-02", "open": 67.8, "high": 74.48, "low": 67.28, "close": 73.82, "volume": 8607200}, {"date": "2022-06-03", "open": 69.39, "high": 70.5, "low": 65.61, "close": 66.69, "volume": 10213600}, {"date": "2022-06-06", "open": 70.76, "high": 74.11, "low": 68.43, "close": 70.67, "volume": 9352400}, {"date": "2022-06-07", "open": 67.31, "high": 69.97, "low": 64.36, "close": 69.57, "volume": 8485100}, {"date": "2022-06-08", "open": 69.23, "high": 72.98, "low": 68.3, "close": 69.2, "volume": 6276600}, {"date": "2022-06-09", "open": 69.08, "high": 69.38, "low": 63.12, "close": 63.76, "volume": 9349300}, {"date": "2022-06-10", "open": 60.0, "high": 61.63, "low": 57.77, "close": 58.71, "volume": 10982600}, {"date": "2022-06-13", "open": 46.18, "high": 54.3, "low": 46.0, "close": 52.01, "volume": 28961400}, {"date": "2022-06-14", "open": 52.5, "high": 53.29, "low": 48.81, "close": 51.58, "volume": 17430300}, {"date": "2022-06-15", "open": 50.94, "high": 56.66, "low": 50.45, "close": 55.01, "volume": 16340100}, {"date": "2022-06-16", "open": 52.58, "high": 54.43, "low": 50.08, "close": 51.05, "volume": 13157700}, {"date": "2022-06-17", "open": 50.12, "high": 52.8, "low": 49.28, "close": 51.22, "volume": 11771000}, {"date": "2022-06-21", "open": 54.2, "high": 60.75, "low": 54.1, "close": 57.49, "volume": 16916200}, {"date": "2022-06-22", "open": 53.87, "high": 56.75, "low": 51.57, "close": 51.91, "volume": 18947700}, {"date": "2022-06-23", "open": 53.6, "high": 59.62, "low": 51.83, "close": 58.88, "volume": 15840700}, {"date": "2022-06-24", "open": 60.0, "high": 64.09, "low": 59.33, "close": 62.71, "volume": 24381400}, {"date": "2022-06-27", "open": 59.56, "high": 60.45, "low": 55.02, "close": 55.96, "volume": 15201600}, {"date": "2022-06-28", "open": 56.26, "high": 57.25, "low": 50.33, "close": 51.18, "volume": 10253500}, {"date": "2022-06-29", "open": 50.5, "high": 51.46, "low": 48.59, "close": 49.75, "volume": 9776200}, {"date": "2022-06-30", "open": 48.2, "high": 48.4, "low": 44.15, "close": 47.02, "volume": 12934400}, {"date": "2022-07-01", "open": 47.99, "high": 50.16, "low": 47.52, "close": 49.04, "volume": 8556500}, {"date": "2022-07-05", "open": 48.13, "high": 55.82, "low": 45.95, "close": 55.41, "volume": 13087900}, {"date": "2022-07-06", "open": 54.17, "high": 56.27, "low": 51.4, "close": 51.71, "volume": 11881900}, {"date": "2022-07-07", "open": 52.14, "high": 57.65, "low": 52.14, "close": 57.46, "volume": 12318500}, {"date": "2022-07-08", "open": 55.61, "high": 63.7, "low": 54.51, "close": 60.29, "volume": 17950500}, {"date": "2022-07-11", "open": 57.54, "high": 58.43, "low": 53.3, "close": 53.88, "volume": 10705800}, {"date": "2022-07-12", "open": 53.7, "high": 56.11, "low": 52.62, "close": 54.24, "volume": 8466200}, {"date": "2022-07-13", "open": 51.68, "high": 54.73, "low": 50.4, "close": 53.1, "volume": 9439900}, {"date": "2022-07-14", "open": 52.34, "high": 54.71, "low": 50.34, "close": 53.42, "volume": 9682100}, {"date": "2022-07-15", "open": 54.35, "high": 56.55, "low": 51.93, "close": 53.79, "volume": 10714300}, {"date": "2022-07-18", "open": 56.71, "high": 63.38, "low": 56.69, "close": 58.67, "volume": 21226200}, {"date": "2022-07-19", "open": 60.86, "high": 65.98, "low": 57.78, "close": 65.83, "volume": 19210600}, {"date": "2022-07-20", "open": 67.08, "high": 79.0, "low": 67.05, "close": 75.27, "volume": 34032000}, {"date": "2022-07-21", "open": 71.0, "high": 76.62, "low": 70.28, "close": 73.98, "volume": 17301200}, {"date": "2022-07-22", "open": 76.2, "high": 76.57, "low": 69.09, "close": 70.82, "volume": 12013300}, {"date": "2022-07-25", "open": 68.93, "high": 69.98, "low": 66.3, "close": 67.07, "volume": 8797600}, {"date": "2022-07-26", "open": 61.69, "high": 62.89, "low": 52.63, "close": 52.93, "volume": 26875800}, {"date": "2022-07-27", "open": 54.87, "high": 60.61, "low": 53.12, "close": 58.83, "volume": 18230200}, {"date": "2022-07-28", "open": 58.24, "high": 62.95, "low": 55.59, "close": 62.25, "volume": 13674800}, {"date": "2022-07-29", "open": 60.14, "high": 64.23, "low": 59.77, "close": 62.96, "volume": 9113800}, {"date": "2022-08-01", "open": 61.19, "high": 63.62, "low": 59.42, "close": 62.7, "volume": 7361300}, {"date": "2022-08-02", "open": 60.91, "high": 69.59, "low": 60.8, "close": 67.23, "volume": 12142100}, {"date": "2022-08-03", "open": 69.05, "high": 82.25, "low": 67.61, "close": 80.81, "volume": 24784200}, {"date": "2022-08-04", "open": 106.1, "high": 116.3, "low": 86.79, "close": 88.9, "volume": 54342800}, {"date": "2022-08-05", "open": 86.58, "high": 98.87, "low": 86.52, "close": 93.05, "volume": 24865700}, {"date": "2022-08-08", "open": 97.84, "high": 103.55, "low": 93.81, "close": 98.02, "volume": 18878700}, {"date": "2022-08-09", "open": 93.89, "high": 93.89, "low": 85.6, "close": 87.68, "volume": 17411400}, {"date": "2022-08-10", "open": 89.98, "high": 95.0, "low": 88.0, "close": 94.14, "volume": 23818200}, {"date": "2022-08-11", "open": 97.25, "high": 98.7, "low": 82.31, "close": 84.0, "volume": 23247300}, {"date": "2022-08-12", "open": 85.23, "high": 92.48, "low": 83.29, "close": 90.49, "volume": 13755200}, {"date": "2022-08-15", "open": 89.11, "high": 93.68, "low": 88.59, "close": 91.97, "volume": 11001900}, {"date": "2022-08-16", "open": 90.55, "high": 95.5, "low": 84.24, "close": 90.39, "volume": 17034400}, {"date": "2022-08-17", "open": 87.51, "high": 88.64, "low": 84.77, "close": 85.44, "volume": 10697900}, {"date": "2022-08-18", "open": 86.33, "high": 86.36, "low": 81.42, "close": 83.47, "volume": 7923300}, {"date": "2022-08-19", "open": 76.0, "high": 78.25, "low": 74.01, "close": 74.06, "volume": 13727900}, {"date": "2022-08-22", "open": 70.91, "high": 74.94, "low": 70.29, "close": 71.47, "volume": 9082400}, {"date": "2022-08-23", "open": 71.95, "high": 76.41, "low": 70.6, "close": 71.18, "volume": 9598300}, {"date": "2022-08-24", "open": 71.88, "high": 74.32, "low": 70.71, "close": 71.48, "volume": 6675500}, {"date": "2022-08-25", "open": 71.84, "high": 72.45, "low": 68.52, "close": 71.37, "volume": 8563500}, {"date": "2022-08-26", "open": 71.71, "high": 71.8, "low": 65.34, "close": 66.74, "volume": 9797300}, {"date": "2022-08-29", "open": 65.51, "high": 69.4, "low": 65.46, "close": 66.34, "volume": 7944100}, {"date": "2022-08-30", "open": 67.97, "high": 69.45, "low": 64.63, "close": 67.03, "volume": 8293500}, {"date": "2022-08-31", "open": 68.7, "high": 70.38, "low": 66.66, "close": 66.8, "volume": 6707900}, {"date": "2022-09-01", "open": 65.55, "high": 65.99, "low": 61.91, "close": 65.53, "volume": 8046600}, {"date": "2022-09-02", "open": 67.71, "high": 68.14, "low": 63.82, "close": 65.26, "volume": 6392800}, {"date": "2022-09-06", "open": 65.56, "high": 66.88, "low": 62.6, "close": 62.78, "volume": 7478100}, {"date": "2022-09-07", "open": 62.0, "high": 68.77, "low": 61.83, "close": 68.25, "volume": 8408400}, {"date": "2022-09-08", "open": 66.36, "high": 73.33, "low": 65.5, "close": 73.08, "volume": 9241500}, {"date": "2022-09-09", "open": 78.2, "high": 81.04, "low": 75.15, "close": 80.87, "volume": 15357100}, {"date": "2022-09-12", "open": 82.6, "high": 84.58, "low": 80.6, "close": 82.55, "volume": 12554900}, {"date": "2022-09-13", "open": 75.34, "high": 78.09, "low": 74.35, "close": 75.25, "volume": 11235300}, {"date": "2022-09-14", "open": 75.3, "high": 79.2, "low": 74.11, "close": 78.7, "volume": 10840700}, {"date": "2022-09-15", "open": 77.63, "high": 82.0, "low": 76.63, "close": 77.23, "volume": 10950100}, {"date": "2022-09-16", "open": 75.15, "high": 76.37, "low": 73.6, "close": 74.0, "volume": 17089000}, {"date": "2022-09-19", "open": 71.88, "high": 72.54, "low": 67.0, "close": 69.93, "volume": 13135300}, {"date": "2022-09-20", "open": 68.09, "high": 69.8, "low": 66.17, "close": 67.94, "volume": 7974500}, {"date": "2022-09-21", "open": 68.9, "high": 72.24, "low": 67.43, "close": 67.64, "volume": 12344600}, {"date": "2022-09-22", "open": 67.4, "high": 68.98, "low": 62.31, "close": 62.94, "volume": 11156900}, {"date": "2022-09-23", "open": 61.56, "high": 63.15, "low": 59.43, "close": 61.88, "volume": 10932900}, {"date": "2022-09-26", "open": 62.98, "high": 66.33, "low": 62.18, "close": 62.28, "volume": 9562600}, {"date": "2022-09-27", "open": 65.29, "high": 67.55, "low": 61.88, "close": 63.05, "volume": 11860500}, {"date": "2022-09-28", "open": 62.8, "high": 67.74, "low": 62.76, "close": 67.31, "volume": 8482700}, {"date": "2022-09-29", "open": 64.62, "high": 65.03, "low": 60.26, "close": 61.94, "volume": 11492100}, {"date": "2022-09-30", "open": 61.25, "high": 67.59, "low": 61.07, "close": 64.49, "volume": 10210300}, {"date": "2022-10-03", "open": 64.95, "high": 67.86, "low": 61.92, "close": 65.95, "volume": 10949200}, {"date": "2022-10-04", "open": 69.09, "high": 74.63, "low": 69.08, "close": 74.5, "volume": 11881400}, {"date": "2022-10-05", "open": 71.8, "high": 73.48, "low": 69.28, "close": 72.97, "volume": 9222700}, {"date": "2022-10-06", "open": 73.07, "high": 76.28, "low": 71.34, "close": 73.91, "volume": 11103700}, {"date": "2022-10-07", "open": 70.85, "high": 71.1, "low": 65.5, "close": 67.0, "volume": 11427900}, {"date": "2022-10-10", "open": 67.58, "high": 69.26, "low": 65.43, "close": 67.04, "volume": 7714000}, {"date": "2022-10-11", "open": 67.61, "high": 72.69, "low": 65.03, "close": 70.16, "volume": 17705600}, {"date": "2022-10-12", "open": 69.74, "high": 71.85, "low": 67.82, "close": 69.95, "volume": 8998900}, {"date": "2022-10-13", "open": 63.66, "high": 69.63, "low": 61.06, "close": 69.26, "volume": 18342000}, {"date": "2022-10-14", "open": 71.85, "high": 73.79, "low": 63.38, "close": 63.59, "volume": 13711600}, {"date": "2022-10-17", "open": 66.48, "high": 70.95, "low": 66.34, "close": 69.17, "volume": 11263300}, {"date": "2022-10-18", "open": 72.9, "high": 73.9, "low": 65.3, "close": 66.21, "volume": 13874700}, {"date": "2022-10-19", "open": 64.82, "high": 66.89, "low": 62.55, "close": 63.19, "volume": 8601100}, {"date": "2022-10-20", "open": 63.14, "high": 67.43, "low": 62.7, "close": 63.59, "volume": 8938700}, {"date": "2022-10-21", "open": 63.4, "high": 66.63, "low": 61.7, "close": 66.38, "volume": 9156400}, {"date": "2022-10-24", "open": 67.4, "high": 68.15, "low": 63.68, "close": 66.39, "volume": 8111700}, {"date": "2022-10-25", "open": 67.01, "high": 75.4, "low": 66.96, "close": 75.05, "volume": 14446900}, {"date": "2022-10-26", "open": 75.28, "high": 78.29, "low": 73.1, "close": 73.81, "volume": 14102500}, {"date": "2022-10-27", "open": 74.51, "high": 75.65, "low": 71.51, "close": 72.47, "volume": 5967600}, {"date": "2022-10-28", "open": 72.0, "high": 73.72, "low": 69.35, "close": 72.07, "volume": 7372100}, {"date": "2022-10-31", "open": 72.37, "high": 74.65, "low": 66.15, "close": 66.25, "volume": 10648400}, {"date": "2022-11-01", "open": 69.0, "high": 69.71, "low": 63.13, "close": 63.29, "volume": 8238200}, {"date": "2022-11-02", "open": 63.4, "high": 66.21, "low": 60.55, "close": 60.71, "volume": 12700900}, {"date": "2022-11-03", "open": 59.4, "high": 61.88, "low": 55.75, "close": 55.8, "volume": 14238800}, {"date": "2022-11-04", "open": 60.4, "high": 63.43, "low": 56.4, "close": 58.82, "volume": 18901400}, {"date": "2022-11-07", "open": 60.0, "high": 60.99, "low": 54.22, "close": 56.97, "volume": 13659100}, {"date": "2022-11-08", "open": 54.5, "high": 58.45, "low": 47.69, "close": 50.83, "volume": 61868200}, {"date": "2022-11-09", "open": 47.09, "high": 49.69, "low": 44.62, "close": 45.98, "volume": 42274200}, {"date": "2022-11-10", "open": 51.04, "high": 53.93, "low": 49.02, "close": 50.92, "volume": 30695400}, {"date": "2022-11-11", "open": 47.5, "high": 58.29, "low": 46.25, "close": 57.46, "volume": 30584500}, {"date": "2022-11-14", "open": 55.7, "high": 55.74, "low": 52.6, "close": 53.22, "volume": 16150900}, {"date": "2022-11-15", "open": 55.0, "high": 58.0, "low": 54.6, "close": 55.53, "volume": 14805300}, {"date": "2022-11-16", "open": 52.83, "high": 54.03, "low": 48.0, "close": 48.83, "volume": 24054700}, {"date": "2022-11-17", "open": 46.67, "high": 49.97, "low": 45.18, "close": 48.79, "volume": 17974700}, {"date": "2022-11-18", "open": 48.8, "high": 49.0, "low": 44.31, "close": 45.26, "volume": 20287300}, {"date": "2022-11-21", "open": 43.6, "high": 44.64, "low": 40.61, "close": 41.23, "volume": 22382000}, {"date": "2022-11-22", "open": 42.35, "high": 44.4, "low": 41.61, "close": 43.39, "volume": 20783100}, {"date": "2022-11-23", "open": 43.85, "high": 46.17, "low": 42.21, "close": 45.57, "volume": 14665800}, {"date": "2022-11-25", "open": 44.76, "high": 45.24, "low": 43.7, "close": 44.28, "volume": 6451500}, {"date": "2022-11-28", "open": 43.3, "high": 44.9, "low": 42.02, "close": 42.51, "volume": 10497900}, {"date": "2022-11-29", "open": 42.91, "high": 44.65, "low": 42.7, "close": 43.11, "volume": 9090600}, {"date": "2022-11-30", "open": 43.71, "high": 45.88, "low": 41.51, "close": 45.73, "volume": 15562700}, {"date": "2022-12-01", "open": 45.82, "high": 47.19, "low": 44.44, "close": 45.27, "volume": 11579400}, {"date": "2022-12-02", "open": 43.97, "high": 47.7, "low": 43.73, "close": 47.67, "volume": 10372100}, {"date": "2022-12-05", "open": 47.98, "high": 49.85, "low": 45.63, "close": 46.0, "volume": 11228300}, {"date": "2022-12-06", "open": 45.6, "high": 46.65, "low": 41.73, "close": 42.41, "volume": 12156100}, {"date": "2022-12-07", "open": 41.88, "high": 43.2, "low": 40.55, "close": 41.26, "volume": 10824500}, {"date": "2022-12-08", "open": 41.56, "high": 43.9, "low": 40.3, "close": 42.81, "volume": 9361800}, {"date": "2022-12-09", "open": 41.6, "high": 42.32, "low": 40.15, "close": 40.24, "volume": 10030200}, {"date": "2022-12-12", "open": 39.98, "high": 42.65, "low": 39.65, "close": 42.6, "volume": 9962600}, {"date": "2022-12-13", "open": 46.01, "high": 46.33, "low": 38.5, "close": 38.69, "volume": 20558300}, {"date": "2022-12-14", "open": 39.41, "high": 41.9, "low": 38.82, "close": 40.19, "volume": 16117600}, {"date": "2022-12-15", "open": 38.95, "high": 39.6, "low": 37.44, "close": 37.98, "volume": 12013400}, {"date": "2022-12-16", "open": 37.4, "high": 38.01, "low": 34.71, "close": 36.6, "volume": 18247400}, {"date": "2022-12-19", "open": 35.97, "high": 36.68, "low": 34.51, "close": 35.17, "volume": 11168300}, {"date": "2022-12-20", "open": 34.75, "high": 36.86, "low": 34.35, "close": 34.97, "volume": 9833200}, {"date": "2022-12-21", "open": 35.31, "high": 36.1, "low": 34.8, "close": 35.15, "volume": 6998600}, {"date": "2022-12-22", "open": 34.93, "high": 35.35, "low": 32.95, "close": 34.59, "volume": 10335700}, {"date": "2022-12-23", "open": 34.77, "high": 35.98, "low": 33.67, "close": 35.49, "volume": 8222700}, {"date": "2022-12-27", "open": 34.5, "high": 34.56, "low": 32.44, "close": 32.65, "volume": 10940800}, {"date": "2022-12-28", "open": 32.58, "high": 33.48, "low": 31.83, "close": 32.53, "volume": 7839700}, {"date": "2022-12-29", "open": 33.46, "high": 35.33, "low": 33.37, "close": 34.78, "volume": 7675500}, {"date": "2022-12-30", "open": 33.96, "high": 35.87, "low": 33.63, "close": 35.39, "volume": 8397900}, {"date": "2023-01-03", "open": 36.49, "high": 36.93, "low": 33.37, "close": 33.6, "volume": 8514300}, {"date": "2023-01-04", "open": 34.59, "high": 38.5, "low": 34.54, "close": 37.7, "volume": 17737400}, {"date": "2023-01-05", "open": 34.71, "high": 35.26, "low": 32.75, "close": 33.53, "volume": 16934500}, {"date": "2023-01-06", "open": 33.67, "high": 33.75, "low": 31.55, "close": 33.26, "volume": 15527800}, {"date": "2023-01-09", "open": 35.19, "high": 39.38, "low": 34.72, "close": 38.27, "volume": 18904100}, {"date": "2023-01-10", "open": 37.76, "high": 43.29, "low": 37.74, "close": 43.23, "volume": 24496700}, {"date": "2023-01-11", "open": 41.96, "high": 43.84, "low": 40.63, "close": 43.79, "volume": 16152700}, {"date": "2023-01-12", "open": 45.15, "high": 47.65, "low": 41.67, "close": 47.55, "volume": 20514700}, {"date": "2023-01-13", "open": 46.24, "high": 50.63, "low": 45.38, "close": 49.98, "volume": 22437800}, {"date": "2023-01-17", "open": 53.31, "high": 54.98, "low": 50.7, "close": 54.14, "volume": 23521200}, {"date": "2023-01-18", "open": 54.22, "high": 57.33, "low": 50.0, "close": 50.21, "volume": 24905700}, {"date": "2023-01-19", "open": 49.21, "high": 51.0, "low": 47.92, "close": 49.42, "volume": 14073300}, {"date": "2023-01-20", "open": 50.38, "high": 55.19, "low": 48.8, "close": 55.16, "volume": 15433900}, {"date": "2023-01-23", "open": 55.0, "high": 56.69, "low": 53.21, "close": 55.96, "volume": 17736400}, {"date": "2023-01-24", "open": 54.2, "high": 56.47, "low": 53.34, "close": 53.56, "volume": 12413900}, {"date": "2023-01-25", "open": 51.5, "high": 53.41, "low": 49.6, "close": 52.76, "volume": 13343600}, {"date": "2023-01-26", "open": 56.06, "high": 56.1, "low": 51.97, "close": 53.02, "volume": 12614900}, {"date": "2023-01-27", "open": 52.94, "high": 62.29, "low": 52.41, "close": 61.37, "volume": 24431000}, {"date": "2023-01-30", "open": 60.01, "high": 61.86, "low": 55.67, "close": 56.16, "volume": 14553900}, {"date": "2023-01-31", "open": 57.7, "high": 60.44, "low": 55.91, "close": 58.48, "volume": 14751600}, {"date": "2023-02-01", "open": 59.08, "high": 66.22, "low": 56.65, "close": 65.7, "volume": 18840800}, {"date": "2023-02-02", "open": 68.46, "high": 85.54, "low": 68.31, "close": 81.46, "volume": 43911200}, {"date": "2023-02-03", "open": 73.72, "high": 87.63, "low": 73.02, "close": 74.63, "volume": 37125500}, {"date": "2023-02-06", "open": 73.18, "high": 75.98, "low": 70.52, "close": 74.59, "volume": 17998400}, {"date": "2023-02-07", "open": 73.43, "high": 73.48, "low": 67.3, "close": 71.42, "volume": 19819700}, {"date": "2023-02-08", "open": 70.83, "high": 73.97, "low": 68.3, "close": 69.44, "volume": 11626500}, {"date": "2023-02-09", "open": 68.49, "high": 68.93, "low": 59.0, "close": 59.63, "volume": 23920200}, {"date": "2023-02-10", "open": 58.26, "high": 61.74, "low": 55.97, "close": 57.09, "volume": 17359900}, {"date": "2023-02-13", "open": 55.52, "high": 57.09, "low": 53.66, "close": 56.4, "volume": 14435900}, {"date": "2023-02-14", "open": 56.33, "high": 61.08, "low": 55.03, "close": 59.03, "volume": 23945800}, {"date": "2023-02-15", "open": 60.21, "high": 69.46, "low": 59.46, "close": 69.34, "volume": 25552900}, {"date": "2023-02-16", "open": 65.9, "high": 73.3, "low": 63.91, "close": 65.59, "volume": 31704800}, {"date": "2023-02-17", "open": 64.94, "high": 67.9, "low": 61.51, "close": 65.2, "volume": 23252200}, {"date": "2023-02-21", "open": 63.32, "high": 66.87, "low": 61.85, "close": 62.07, "volume": 19845700}, {"date": "2023-02-22", "open": 62.5, "high": 67.48, "low": 57.35, "close": 61.18, "volume": 32937500}, {"date": "2023-02-23", "open": 63.96, "high": 64.65, "low": 59.89, "close": 62.36, "volume": 16698500}, {"date": "2023-02-24", "open": 60.88, "high": 61.59, "low": 56.8, "close": 58.44, "volume": 14546200}, {"date": "2023-02-27", "open": 59.94, "high": 60.97, "low": 58.17, "close": 58.96, "volume": 13043000}, {"date": "2023-02-28", "open": 59.68, "high": 67.5, "low": 59.42, "close": 64.83, "volume": 24843900}, {"date": "2023-03-01", "open": 65.3, "high": 66.79, "low": 63.09, "close": 64.67, "volume": 15827100}, {"date": "2023-03-02", "open": 61.07, "high": 63.9, "low": 57.5, "close": 63.7, "volume": 18091700}, {"date": "2023-03-03", "open": 61.64, "high": 65.56, "low": 61.38, "close": 64.51, "volume": 17579000}, {"date": "2023-03-06", "open": 64.6, "high": 69.82, "low": 62.64, "close": 62.77, "volume": 19826100}, {"date": "2023-03-07", "open": 62.8, "high": 64.66, "low": 60.59, "close": 61.89, "volume": 15821500}, {"date": "2023-03-08", "open": 61.2, "high": 65.46, "low": 60.35, "close": 63.01, "volume": 15427800}, {"date": "2023-03-09", "open": 62.39, "high": 64.12, "low": 57.21, "close": 58.09, "volume": 20996600}, {"date": "2023-03-10", "open": 56.39, "high": 56.41, "low": 51.57, "close": 53.44, "volume": 25743800}, {"date": "2023-03-13", "open": 54.71, "high": 61.1, "low": 50.77, "close": 59.17, "volume": 31431900}, {"date": "2023-03-14", "open": 65.45, "high": 66.21, "low": 61.1, "close": 62.65, "volume": 25167800}, {"date": "2023-03-15", "open": 61.9, "high": 66.29, "low": 61.18, "close": 64.47, "volume": 20825700}, {"date": "2023-03-16", "open": 64.4, "high": 68.62, "low": 63.12, "close": 67.78, "volume": 15474500}, {"date": "2023-03-17", "open": 70.52, "high": 76.8, "low": 69.1, "close": 74.98, "volume": 31006200}, {"date": "2023-03-20", "open": 76.76, "high": 77.06, "low": 72.87, "close": 75.14, "volume": 19026400}, {"date": "2023-03-21", "open": 76.24, "high": 85.05, "low": 75.77, "close": 83.99, "volume": 22991900}, {"date": "2023-03-22", "open": 84.25, "high": 85.38, "low": 76.86, "close": 77.14, "volume": 24463200}, {"date": "2023-03-23", "open": 61.85, "high": 70.0, "low": 61.51, "close": 66.3, "volume": 43152800}, {"date": "2023-03-24", "open": 64.18, "high": 68.73, "low": 63.53, "close": 67.83, "volume": 21614100}, {"date": "2023-03-27", "open": 67.2, "high": 67.6, "low": 60.51, "close": 62.54, "volume": 23531300}, {"date": "2023-03-28", "open": 62.32, "high": 64.05, "low": 61.11, "close": 63.04, "volume": 11635900}, {"date": "2023-03-29", "open": 65.42, "high": 68.63, "low": 63.77, "close": 65.3, "volume": 17673800}, {"date": "2023-03-30", "open": 66.53, "high": 67.17, "low": 63.68, "close": 64.16, "volume": 11563100}, {"date": "2023-03-31", "open": 64.7, "high": 68.57, "low": 63.93, "close": 67.57, "volume": 15926600}, {"date": "2023-04-03", "open": 66.01, "high": 68.33, "low": 62.7, "close": 63.61, "volume": 14040300}, {"date": "2023-04-04", "open": 64.66, "high": 65.4, "low": 60.95, "close": 62.54, "volume": 11654400}, {"date": "2023-04-05", "open": 62.54, "high": 63.05, "low": 59.22, "close": 60.78, "volume": 10788900}, {"date": "2023-04-06", "open": 59.57, "high": 62.74, "low": 58.2, "close": 61.44, "volume": 11875200}, {"date": "2023-04-10", "open": 61.37, "high": 66.19, "low": 59.66, "close": 66.13, "volume": 14391800}, {"date": "2023-04-11", "open": 68.09, "high": 72.61, "low": 67.24, "close": 70.19, "volume": 25348800}, {"date": "2023-04-12", "open": 70.77, "high": 72.02, "low": 66.23, "close": 67.84, "volume": 16773400}, {"date": "2023-04-13", "open": 69.89, "high": 72.53, "low": 68.05, "close": 68.95, "volume": 19718500}, {"date": "2023-04-14", "open": 69.3, "high": 71.7, "low": 67.87, "close": 69.91, "volume": 12887200}, {"date": "2023-04-17", "open": 67.12, "high": 68.05, "low": 64.9, "close": 67.72, "volume": 13344200}, {"date": "2023-04-18", "open": 70.39, "high": 71.79, "low": 66.55, "close": 67.26, "volume": 14835500}, {"date": "2023-04-19", "open": 64.36, "high": 65.94, "low": 63.4, "close": 64.44, "volume": 10327000}, {"date": "2023-04-20", "open": 63.23, "high": 65.33, "low": 60.17, "close": 60.5, "volume": 11452900}, {"date": "2023-04-21", "open": 61.08, "high": 61.45, "low": 58.71, "close": 59.04, "volume": 13235100}, {"date": "2023-04-24", "open": 58.96, "high": 59.09, "low": 54.08, "close": 54.75, "volume": 21135700}, {"date": "2023-04-25", "open": 55.71, "high": 56.09, "low": 53.62, "close": 55.55, "volume": 14383300}, {"date": "2023-04-26", "open": 59.51, "high": 59.51, "low": 53.6, "close": 53.89, "volume": 16761200}, {"date": "2023-04-27", "open": 54.67, "high": 55.72, "low": 53.58, "close": 54.17, "volume": 12010900}, {"date": "2023-04-28", "open": 53.65, "high": 54.52, "low": 52.17, "close": 53.79, "volume": 11629800}, {"date": "2023-05-01", "open": 53.17, "high": 54.38, "low": 48.45, "close": 50.14, "volume": 18437900}, {"date": "2023-05-02", "open": 50.2, "high": 52.14, "low": 48.26, "close": 51.32, "volume": 16778400}, {"date": "2023-05-03", "open": 50.15, "high": 51.6, "low": 48.31, "close": 48.49, "volume": 13325600}, {"date": "2023-05-04", "open": 48.72, "high": 50.47, "low": 47.65, "close": 49.22, "volume": 13044400}, {"date": "2023-05-05", "open": 54.05, "high": 58.58, "low": 53.75, "close": 58.24, "volume": 25585600}, {"date": "2023-05-08", "open": 55.9, "high": 58.8, "low": 54.61, "close": 58.1, "volume": 15259400}, {"date": "2023-05-09", "open": 57.9, "high": 60.24, "low": 56.59, "close": 60.21, "volume": 9641200}, {"date": "2023-05-10", "open": 61.45, "high": 63.75, "low": 59.89, "close": 62.64, "volume": 15481300}, {"date": "2023-05-11", "open": 62.41, "high": 63.11, "low": 59.77, "close": 60.35, "volume": 8843500}, {"date": "2023-05-12", "open": 60.89, "high": 61.13, "low": 56.77, "close": 57.34, "volume": 9111000}, {"date": "2023-05-15", "open": 58.4, "high": 61.3, "low": 57.2, "close": 60.77, "volume": 9429300}, {"date": "2023-05-16", "open": 58.68, "high": 60.11, "low": 57.14, "close": 57.88, "volume": 7867900}, {"date": "2023-05-17", "open": 57.49, "high": 61.31, "low": 57.3, "close": 61.04, "volume": 8998400}, {"date": "2023-05-18", "open": 60.47, "high": 61.7, "low": 58.6, "close": 60.26, "volume": 8330300}, {"date": "2023-05-19", "open": 60.57, "high": 61.47, "low": 56.59, "close": 56.78, "volume": 12520700}, {"date": "2023-05-22", "open": 56.89, "high": 61.1, "low": 55.9, "close": 61.07, "volume": 12683400}, {"date": "2023-05-23", "open": 61.0, "high": 63.25, "low": 58.67, "close": 59.1, "volume": 12208200}, {"date": "2023-05-24", "open": 57.78, "high": 58.97, "low": 56.6, "close": 58.36, "volume": 8198300}, {"date": "2023-05-25", "open": 58.56, "high": 59.14, "low": 55.88, "close": 56.87, "volume": 7997400}, {"date": "2023-05-26", "open": 56.86, "high": 58.91, "low": 56.63, "close": 56.92, "volume": 7788100}, {"date": "2023-05-30", "open": 60.1, "high": 63.38, "low": 59.23, "close": 61.17, "volume": 14814200}, {"date": "2023-05-31", "open": 59.3, "high": 62.59, "low": 59.21, "close": 62.2, "volume": 10112600}, {"date": "2023-06-01", "open": 61.8, "high": 66.36, "low": 60.67, "close": 63.57, "volume": 11729000}, {"date": "2023-06-02", "open": 65.11, "high": 65.22, "low": 62.0, "close": 64.55, "volume": 8630800}, {"date": "2023-06-05", "open": 63.38, "high": 64.44, "low": 55.81, "close": 58.71, "volume": 26413200}, {"date": "2023-06-06", "open": 47.1, "high": 52.38, "low": 46.43, "close": 51.61, "volume": 56259900}, {"date": "2023-06-07", "open": 53.29, "high": 54.0, "low": 51.7, "close": 53.26, "volume": 18905500}, {"date": "2023-06-08", "open": 52.21, "high": 55.05, "low": 51.96, "close": 54.9, "volume": 12773600}, {"date": "2023-06-09", "open": 55.0, "high": 57.42, "low": 52.48, "close": 53.28, "volume": 14394300}, {"date": "2023-06-12", "open": 52.53, "high": 52.93, "low": 50.1, "close": 50.56, "volume": 12447200}, {"date": "2023-06-13", "open": 51.8, "high": 52.66, "low": 50.52, "close": 52.4, "volume": 11560800}, {"date": "2023-06-14", "open": 52.81, "high": 54.79, "low": 51.56, "close": 53.9, "volume": 11241200}, {"date": "2023-06-15", "open": 52.71, "high": 54.58, "low": 50.93, "close": 54.25, "volume": 11801700}, {"date": "2023-06-16", "open": 55.41, "high": 56.28, "low": 53.9, "close": 55.59, "volume": 13754200}, {"date": "2023-06-20", "open": 55.9, "high": 57.94, "low": 53.63, "close": 57.09, "volume": 14143500}, {"date": "2023-06-21", "open": 58.9, "high": 59.24, "low": 56.82, "close": 58.1, "volume": 20569700}, {"date": "2023-06-22", "open": 58.98, "high": 59.28, "low": 55.1, "close": 57.49, "volume": 12837400}, {"date": "2023-06-23", "open": 56.85, "high": 61.89, "low": 55.75, "close": 61.47, "volume": 26088600}, {"date": "2023-06-26", "open": 61.1, "high": 66.16, "low": 61.0, "close": 61.94, "volume": 20724100}, {"date": "2023-06-27", "open": 63.8, "high": 70.37, "low": 62.84, "close": 69.89, "volume": 25447400}, {"date": "2023-06-28", "open": 69.0, "high": 74.31, "low": 69.0, "close": 70.75, "volume": 23086200}, {"date": "2023-06-29", "open": 72.03, "high": 74.18, "low": 70.83, "close": 72.43, "volume": 14730500}, {"date": "2023-06-30", "open": 73.8, "high": 74.97, "low": 68.15, "close": 71.55, "volume": 24594000}, {"date": "2023-07-03", "open": 73.2, "high": 80.85, "low": 73.01, "close": 79.93, "volume": 19891700}, {"date": "2023-07-05", "open": 76.9, "high": 79.93, "low": 76.16, "close": 78.35, "volume": 14670000}, {"date": "2023-07-06", "open": 78.05, "high": 78.46, "low": 74.52, "close": 78.1, "volume": 11110400}, {"date": "2023-07-07", "open": 78.15, "high": 81.19, "low": 77.62, "close": 78.72, "volume": 13275500}, {"date": "2023-07-10", "open": 79.08, "high": 81.37, "low": 76.55, "close": 81.21, "volume": 10739700}, {"date": "2023-07-11", "open": 80.49, "high": 92.15, "low": 80.49, "close": 89.15, "volume": 35672100}, {"date": "2023-07-12", "open": 89.0, "high": 89.07, "low": 84.45, "close": 85.95, "volume": 16752300}, {"date": "2023-07-13", "open": 85.35, "high": 109.21, "low": 83.42, "close": 107.0, "volume": 65424400}, {"date": "2023-07-14", "open": 106.68, "high": 114.43, "low": 101.22, "close": 105.31, "volume": 42266300}, {"date": "2023-07-17", "open": 104.57, "high": 109.48, "low": 103.5, "close": 105.55, "volume": 19191400}, {"date": "2023-07-18", "open": 104.5, "high": 109.85, "low": 101.9, "close": 104.59, "volume": 17567200}, {"date": "2023-07-19", "open": 107.31, "high": 111.06, "low": 105.08, "close": 110.15, "volume": 15920800}, {"date": "2023-07-20", "open": 109.26, "high": 111.88, "low": 100.37, "close": 101.26, "volume": 15274600}, {"date": "2023-07-21", "open": 102.57, "high": 104.33, "low": 98.71, "close": 100.82, "volume": 10481800}, {"date": "2023-07-24", "open": 99.23, "high": 100.39, "low": 95.7, "close": 98.85, "volume": 9755700}, {"date": "2023-07-25", "open": 99.34, "high": 102.59, "low": 97.63, "close": 97.68, "volume": 7726000}, {"date": "2023-07-26", "open": 97.37, "high": 101.32, "low": 97.28, "close": 99.75, "volume": 6575800}, {"date": "2023-07-27", "open": 102.59, "high": 102.73, "low": 91.8, "close": 92.69, "volume": 12232300}, {"date": "2023-07-28", "open": 94.8, "high": 96.92, "low": 93.55, "close": 94.76, "volume": 7228000}, {"date": "2023-07-31", "open": 94.75, "high": 100.2, "low": 94.59, "close": 98.61, "volume": 8493000}, {"date": "2023-08-01", "open": 95.88, "high": 95.95, "low": 89.23, "close": 94.15, "volume": 11543600}, {"date": "2023-08-02", "open": 91.45, "high": 95.41, "low": 88.05, "close": 90.43, "volume": 10666200}, {"date": "2023-08-03", "open": 89.0, "high": 93.44, "low": 88.46, "close": 90.75, "volume": 10297200}, {"date": "2023-08-04", "open": 89.0, "high": 94.29, "low": 86.7, "close": 87.31, "volume": 13219600}, {"date": "2023-08-07", "open": 87.2, "high": 87.3, "low": 82.09, "close": 85.96, "volume": 10019500}, {"date": "2023-08-08", "open": 87.09, "high": 88.99, "low": 84.55, "close": 88.04, "volume": 8986900}, {"date": "2023-08-09", "open": 88.53, "high": 88.9, "low": 84.08, "close": 84.34, "volume": 7987100}, {"date": "2023-08-10", "open": 85.0, "high": 88.49, "low": 82.51, "close": 83.39, "volume": 7697600}, {"date": "2023-08-11", "open": 82.06, "high": 83.48, "low": 80.47, "close": 81.01, "volume": 5791100}, {"date": "2023-08-14", "open": 80.04, "high": 81.99, "low": 78.91, "close": 80.81, "volume": 5753500}, {"date": "2023-08-15", "open": 81.15, "high": 83.1, "low": 79.11, "close": 79.18, "volume": 7397300}, {"date": "2023-08-16", "open": 82.51, "high": 82.85, "low": 77.8, "close": 79.0, "volume": 10140200}, {"date": "2023-08-17", "open": 78.38, "high": 79.18, "low": 75.4, "close": 75.56, "volume": 9261600}, {"date": "2023-08-18", "open": 72.34, "high": 75.25, "low": 72.25, "close": 73.19, "volume": 10011800}, {"date": "2023-08-21", "open": 73.25, "high": 76.03, "low": 72.1, "close": 75.28, "volume": 7514900}, {"date": "2023-08-22", "open": 76.69, "high": 77.46, "low": 74.02, "close": 74.9, "volume": 6322000}, {"date": "2023-08-23", "open": 74.35, "high": 78.17, "low": 74.07, "close": 77.78, "volume": 6460900}, {"date": "2023-08-24", "open": 77.76, "high": 78.04, "low": 73.38, "close": 73.66, "volume": 5585700}, {"date": "2023-08-25", "open": 74.32, "high": 75.59, "low": 72.41, "close": 74.26, "volume": 5136800}, {"date": "2023-08-28", "open": 74.57, "high": 74.71, "low": 73.05, "close": 73.71, "volume": 4043800}, {"date": "2023-08-29", "open": 73.5, "high": 86.26, "low": 73.17, "close": 84.7, "volume": 24067300}, {"date": "2023-08-30", "open": 83.56, "high": 86.5, "low": 82.57, "close": 83.83, "volume": 9448000}, {"date": "2023-08-31", "open": 84.43, "high": 84.57, "low": 78.9, "close": 79.6, "volume": 8466400}, {"date": "2023-09-01", "open": 80.0, "high": 80.35, "low": 77.15, "close": 77.99, "volume": 6676500}, {"date": "2023-09-05", "open": 78.0, "high": 79.29, "low": 76.28, "close": 77.5, "volume": 4949000}, {"date": "2023-09-06", "open": 77.38, "high": 79.97, "low": 76.75, "close": 78.04, "volume": 6636200}, {"date": "2023-09-07", "open": 76.27, "high": 82.07, "low": 75.46, "close": 81.79, "volume": 6424000}, {"date": "2023-09-08", "open": 81.64, "high": 82.69, "low": 80.35, "close": 82.09, "volume": 5680600}, {"date": "2023-09-11", "open": 82.0, "high": 83.2, "low": 77.79, "close": 80.62, "volume": 7220700}, {"date": "2023-09-12", "open": 82.02, "high": 86.36, "low": 80.54, "close": 81.32, "volume": 10519300}, {"date": "2023-09-13", "open": 81.89, "high": 83.15, "low": 79.62, "close": 79.86, "volume": 5925700}, {"date": "2023-09-14", "open": 81.67, "high": 84.1, "low": 81.26, "close": 83.45, "volume": 7145100}, {"date": "2023-09-15", "open": 82.74, "high": 83.32, "low": 79.95, "close": 82.15, "volume": 6272300}, {"date": "2023-09-18", "open": 83.8, "high": 84.35, "low": 81.22, "close": 81.61, "volume": 6246700}, {"date": "2023-09-19", "open": 82.15, "high": 82.4, "low": 77.77, "close": 78.13, "volume": 7567400}, {"date": "2023-09-20", "open": 78.62, "high": 80.59, "low": 76.56, "close": 76.67, "volume": 5459200}, {"date": "2023-09-21", "open": 74.38, "high": 75.19, "low": 72.86, "close": 74.42, "volume": 6534800}, {"date": "2023-09-22", "open": 75.49, "high": 75.95, "low": 70.81, "close": 70.96, "volume": 6321600}, {"date": "2023-09-25", "open": 69.91, "high": 72.36, "low": 69.63, "close": 71.75, "volume": 5057500}, {"date": "2023-09-26", "open": 71.74, "high": 73.09, "low": 69.71, "close": 70.52, "volume": 5168200}, {"date": "2023-09-27", "open": 72.72, "high": 73.48, "low": 69.95, "close": 71.52, "volume": 5324600}, {"date": "2023-09-28", "open": 72.59, "high": 77.13, "low": 71.51, "close": 75.16, "volume": 8252400}, {"date": "2023-09-29", "open": 76.75, "high": 77.5, "low": 74.57, "close": 75.08, "volume": 5747200}, {"date": "2023-10-02", "open": 78.55, "high": 79.95, "low": 74.4, "close": 75.31, "volume": 9709300}, {"date": "2023-10-03", "open": 74.34, "high": 75.65, "low": 71.75, "close": 72.48, "volume": 5815500}, {"date": "2023-10-04", "open": 73.2, "high": 74.11, "low": 70.41, "close": 73.47, "volume": 7613700}, {"date": "2023-10-05", "open": 73.53, "high": 75.48, "low": 72.1, "close": 74.62, "volume": 6229300}, {"date": "2023-10-06", "open": 72.47, "high": 78.95, "low": 72.32, "close": 78.46, "volume": 7931300}, {"date": "2023-10-09", "open": 76.54, "high": 80.06, "low": 76.5, "close": 79.1, "volume": 5631300}, {"date": "2023-10-10", "open": 79.0, "high": 82.07, "low": 77.97, "close": 79.62, "volume": 5645100}, {"date": "2023-10-11", "open": 79.27, "high": 80.49, "low": 75.6, "close": 77.35, "volume": 6474100}, {"date": "2023-10-12", "open": 77.04, "high": 77.18, "low": 74.45, "close": 75.19, "volume": 5338600}, {"date": "2023-10-13", "open": 75.0, "high": 75.19, "low": 72.1, "close": 73.43, "volume": 6148400}, {"date": "2023-10-16", "open": 77.61, "high": 79.3, "low": 73.36, "close": 75.21, "volume": 12608600}, {"date": "2023-10-17", "open": 74.8, "high": 79.12, "low": 74.5, "close": 77.46, "volume": 7459500}, {"date": "2023-10-18", "open": 76.88, "high": 78.38, "low": 73.78, "close": 73.93, "volume": 5123400}, {"date": "2023-10-19", "open": 74.28, "high": 76.17, "low": 72.72, "close": 73.1, "volume": 5391200}, {"date": "2023-10-20", "open": 74.64, "high": 76.76, "low": 73.5, "close": 74.66, "volume": 8423300}, {"date": "2023-10-23", "open": 75.5, "high": 80.73, "low": 72.42, "close": 77.21, "volume": 13635700}, {"date": "2023-10-24", "open": 83.29, "high": 89.4, "low": 80.89, "close": 82.07, "volume": 23689500}, {"date": "2023-10-25", "open": 83.51, "high": 84.09, "low": 77.4, "close": 77.79, "volume": 13773200}, {"date": "2023-10-26", "open": 77.2, "high": 79.16, "low": 73.15, "close": 74.61, "volume": 8294500}, {"date": "2023-10-27", "open": 76.45, "high": 76.5, "low": 70.42, "close": 70.78, "volume": 9010600}, {"date": "2023-10-30", "open": 72.05, "high": 74.08, "low": 71.88, "close": 73.6, "volume": 6454600}, {"date": "2023-10-31", "open": 73.6, "high": 77.47, "low": 73.56, "close": 77.12, "volume": 6334600}, {"date": "2023-11-01", "open": 77.42, "high": 79.41, "low": 75.87, "close": 77.81, "volume": 6878600}, {"date": "2023-11-02", "open": 81.71, "high": 84.8, "low": 80.81, "close": 84.6, "volume": 12596200}, {"date": "2023-11-03", "open": 83.79, "high": 88.34, "low": 82.05, "close": 85.8, "volume": 12193500}, {"date": "2023-11-06", "open": 86.82, "high": 89.27, "low": 84.09, "close": 86.37, "volume": 9881900}, {"date": "2023-11-07", "open": 86.2, "high": 89.49, "low": 84.3, "close": 89.07, "volume": 6762300}, {"date": "2023-11-08", "open": 88.8, "high": 89.15, "low": 84.69, "close": 88.32, "volume": 7286000}, {"date": "2023-11-09", "open": 92.9, "high": 99.82, "low": 91.37, "close": 92.86, "volume": 20941400}, {"date": "2023-11-10", "open": 94.4, "high": 96.22, "low": 91.8, "close": 92.92, "volume": 9827900}, {"date": "2023-11-13", "open": 91.78, "high": 93.27, "low": 88.62, "close": 92.64, "volume": 8860400}, {"date": "2023-11-14", "open": 94.91, "high": 95.32, "low": 89.79, "close": 92.09, "volume": 10137700}, {"date": "2023-11-15", "open": 93.92, "high": 100.15, "low": 93.07, "close": 98.15, "volume": 11968900}, {"date": "2023-11-16", "open": 97.68, "high": 97.89, "low": 94.45, "close": 96.92, "volume": 7073800}, {"date": "2023-11-17", "open": 97.0, "high": 99.43, "low": 94.9, "close": 99.05, "volume": 7361800}, {"date": "2023-11-20", "open": 100.71, "high": 106.46, "low": 100.01, "close": 106.1, "volume": 10962900}, {"date": "2023-11-21", "open": 104.0, "high": 106.06, "low": 101.34, "close": 105.49, "volume": 9348200}, {"date": "2023-11-22", "open": 106.17, "high": 109.99, "low": 103.36, "close": 109.25, "volume": 10340100}, {"date": "2023-11-24", "open": 108.45, "high": 116.94, "low": 107.98, "close": 115.54, "volume": 11654600}, {"date": "2023-11-27", "open": 112.58, "high": 121.46, "low": 112.18, "close": 119.77, "volume": 14205900}, {"date": "2023-11-28", "open": 122.05, "high": 129.26, "low": 119.7, "close": 128.27, "volume": 17639100}, {"date": "2023-11-29", "open": 127.82, "high": 131.42, "low": 126.3, "close": 127.82, "volume": 13908800}, {"date": "2023-11-30", "open": 126.06, "high": 127.14, "low": 118.4, "close": 124.72, "volume": 14074000}, {"date": "2023-12-01", "open": 126.39, "high": 134.33, "low": 125.88, "close": 133.76, "volume": 13693500}, {"date": "2023-12-04", "open": 143.53, "high": 146.3, "low": 137.6, "close": 141.09, "volume": 21561900}, {"date": "2023-12-05", "open": 140.0, "high": 147.86, "low": 139.18, "close": 140.2, "volume": 18303400}, {"date": "2023-12-06", "open": 142.5, "high": 143.44, "low": 134.12, "close": 134.63, "volume": 12584400}, {"date": "2023-12-07", "open": 131.02, "high": 138.48, "low": 130.17, "close": 136.19, "volume": 9795700}, {"date": "2023-12-08", "open": 136.19, "high": 146.74, "low": 135.85, "close": 146.62, "volume": 12023600}, {"date": "2023-12-11", "open": 141.5, "high": 142.87, "low": 135.99, "close": 138.02, "volume": 12160400}, {"date": "2023-12-12", "open": 139.89, "high": 141.75, "low": 135.99, "close": 139.62, "volume": 8303500}, {"date": "2023-12-13", "open": 139.62, "high": 150.65, "low": 137.15, "close": 150.46, "volume": 12514900}, {"date": "2023-12-14", "open": 152.1, "high": 154.74, "low": 149.1, "close": 153.63, "volume": 12095100}, {"date": "2023-12-15", "open": 151.81, "high": 151.92, "low": 146.84, "close": 147.9, "volume": 11802300}, {"date": "2023-12-18", "open": 144.81, "high": 155.01, "low": 144.0, "close": 153.43, "volume": 9959900}, {"date": "2023-12-19", "open": 155.5, "high": 162.09, "low": 153.61, "close": 161.16, "volume": 13906800}, {"date": "2023-12-20", "open": 164.73, "high": 169.48, "low": 160.07, "close": 161.86, "volume": 16021900}, {"date": "2023-12-21", "open": 166.71, "high": 170.17, "low": 163.1, "close": 168.03, "volume": 12081500}, {"date": "2023-12-22", "open": 169.77, "high": 178.7, "low": 167.9, "close": 175.48, "volume": 15832900}, {"date": "2023-12-26", "open": 174.8, "high": 178.12, "low": 169.05, "close": 172.05, "volume": 12544800}, {"date": "2023-12-27", "open": 176.32, "high": 186.97, "low": 175.5, "close": 185.24, "volume": 15569900}, {"date": "2023-12-28", "open": 179.31, "high": 187.39, "low": 177.75, "close": 186.36, "volume": 17276300}, {"date": "2023-12-29", "open": 186.06, "high": 187.25, "low": 171.0, "close": 173.92, "volume": 19724400}, {"date": "2024-01-02", "open": 173.02, "high": 175.57, "low": 155.35, "close": 156.88, "volume": 26549400}, {"date": "2024-01-03", "open": 146.0, "high": 156.25, "low": 144.11, "close": 152.24, "volume": 18573800}, {"date": "2024-01-04", "open": 152.5, "high": 161.28, "low": 148.81, "close": 155.6, "volume": 14874300}, {"date": "2024-01-05", "open": 152.67, "high": 157.69, "low": 151.09, "close": 153.98, "volume": 10875500}, {"date": "2024-01-08", "open": 157.8, "high": 161.38, "low": 146.51, "close": 159.42, "volume": 18125700}, {"date": "2024-01-09", "open": 159.6, "high": 159.99, "low": 151.32, "close": 151.99, "volume": 12959700}, {"date": "2024-01-10", "open": 149.21, "high": 153.47, "low": 143.15, "close": 151.29, "volume": 18718200}, {"date": "2024-01-11", "open": 159.19, "high": 161.04, "low": 140.01, "close": 141.16, "volume": 31754200}, {"date": "2024-01-12", "open": 137.19, "high": 141.07, "low": 130.37, "close": 130.78, "volume": 20392800}, {"date": "2024-01-16", "open": 129.44, "high": 136.4, "low": 126.88, "close": 133.88, "volume": 14789700}, {"date": "2024-01-17", "open": 130.51, "high": 134.26, "low": 129.41, "close": 133.86, "volume": 8133100}, {"date": "2024-01-18", "open": 133.25, "high": 137.31, "low": 123.93, "close": 124.34, "volume": 14519500}, {"date": "2024-01-19", "open": 124.34, "high": 124.82, "low": 118.02, "close": 124.75, "volume": 16692600}, {"date": "2024-01-22", "open": 124.05, "high": 131.78, "low": 122.5, "close": 128.21, "volume": 12042600}, {"date": "2024-01-23", "open": 122.41, "high": 126.15, "low": 120.33, "close": 124.19, "volume": 9737100}, {"date": "2024-01-24", "open": 127.28, "high": 127.97, "low": 120.79, "close": 121.34, "volume": 9118900}, {"date": "2024-01-25", "open": 122.38, "high": 124.26, "low": 118.92, "close": 121.01, "volume": 8166400}, {"date": "2024-01-26", "open": 127.52, "high": 128.1, "low": 121.46, "close": 125.2, "volume": 13956300}, {"date": "2024-01-29", "open": 127.09, "high": 136.89, "low": 125.8, "close": 132.82, "volume": 17813700}, {"date": "2024-01-30", "open": 136.05, "high": 136.7, "low": 130.44, "close": 130.82, "volume": 8745700}, {"date": "2024-01-31", "open": 129.09, "high": 135.55, "low": 127.57, "close": 128.2, "volume": 9838800}, {"date": "2024-02-01", "open": 128.75, "high": 132.07, "low": 124.24, "close": 128.95, "volume": 8464300}, {"date": "2024-02-02", "open": 126.9, "high": 130.13, "low": 125.55, "close": 129.22, "volume": 6110000}, {"date": "2024-02-05", "open": 128.7, "high": 128.89, "low": 115.8, "close": 117.3, "volume": 13067300}, {"date": "2024-02-06", "open": 118.61, "high": 120.9, "low": 115.9, "close": 119.79, "volume": 6740600}, {"date": "2024-02-07", "open": 119.68, "high": 124.4, "low": 114.51, "close": 122.07, "volume": 8985100}, {"date": "2024-02-08", "open": 127.22, "high": 133.05, "low": 125.81, "close": 132.55, "volume": 11315900}, {"date": "2024-02-09", "open": 142.16, "high": 144.55, "low": 137.17, "close": 141.99, "volume": 15985100}, {"date": "2024-02-12", "open": 141.1, "high": 150.35, "low": 140.99, "close": 147.31, "volume": 10977100}, {"date": "2024-02-13", "open": 138.39, "high": 143.75, "low": 137.13, "close": 140.39, "volume": 9568800}, {"date": "2024-02-14", "open": 151.83, "high": 161.13, "low": 150.4, "close": 160.38, "volume": 18041800}, {"date": "2024-02-15", "open": 168.79, "high": 172.82, "low": 162.08, "close": 165.67, "volume": 22992800}, {"date": "2024-02-16", "open": 189.05, "high": 193.64, "low": 178.8, "close": 180.31, "volume": 33233300}, {"date": "2024-02-20", "open": 179.87, "high": 181.31, "low": 163.39, "close": 173.3, "volume": 16196500}, {"date": "2024-02-21", "open": 164.25, "high": 168.09, "low": 161.19, "close": 162.41, "volume": 10622100}, {"date": "2024-02-22", "open": 164.85, "high": 171.99, "low": 163.8, "close": 170.91, "volume": 9027300}, {"date": "2024-02-23", "open": 167.38, "high": 170.0, "low": 160.66, "close": 165.98, "volume": 7191200}, {"date": "2024-02-26", "open": 168.66, "high": 196.95, "low": 168.4, "close": 193.94, "volume": 22593700}, {"date": "2024-02-27", "open": 205.18, "high": 209.94, "low": 192.09, "close": 199.22, "volume": 22679100}, {"date": "2024-02-28", "open": 209.41, "high": 212.22, "low": 197.66, "close": 200.8, "volume": 25397100}, {"date": "2024-02-29", "open": 206.46, "high": 211.31, "low": 193.88, "close": 203.56, "volume": 16237800}, {"date": "2024-03-01", "open": 202.7, "high": 206.39, "low": 196.01, "close": 205.77, "volume": 9297400}, {"date": "2024-03-04", "open": 217.39, "high": 236.46, "low": 212.25, "close": 229.15, "volume": 23294900}, {"date": "2024-03-05", "open": 230.0, "high": 239.98, "low": 215.4, "close": 216.77, "volume": 23863300}, {"date": "2024-03-06", "open": 229.2, "high": 239.9, "low": 223.03, "close": 238.55, "volume": 17936700}, {"date": "2024-03-07", "open": 240.0, "high": 242.87, "low": 235.5, "close": 242.62, "volume": 10553700}, {"date": "2024-03-08", "open": 246.0, "high": 270.55, "low": 244.9, "close": 256.62, "volume": 21884000}, {"date": "2024-03-11", "open": 270.08, "high": 271.65, "low": 253.96, "close": 254.17, "volume": 20296400}, {"date": "2024-03-12", "open": 257.83, "high": 260.79, "low": 242.09, "close": 256.14, "volume": 14666200}, {"date": "2024-03-13", "open": 253.36, "high": 269.39, "low": 250.53, "close": 251.73, "volume": 17329800}, {"date": "2024-03-14", "open": 245.0, "high": 248.27, "low": 227.24, "close": 233.67, "volume": 18789300}, {"date": "2024-03-15", "open": 225.06, "high": 244.65, "low": 222.83, "close": 242.36, "volume": 17256300}, {"date": "2024-03-18", "open": 238.61, "high": 244.05, "low": 230.21, "close": 239.62, "volume": 9734500}, {"date": "2024-03-19", "open": 223.24, "high": 233.29, "low": 216.16, "close": 230.12, "volume": 12928500}, {"date": "2024-03-20", "open": 231.38, "high": 256.96, "low": 228.8, "close": 256.88, "volume": 13834300}, {"date": "2024-03-21", "open": 260.24, "high": 276.38, "low": 256.27, "close": 262.0, "volume": 16199900}, {"date": "2024-03-22", "open": 254.24, "high": 260.72, "low": 249.55, "close": 255.51, "volume": 9828200}, {"date": "2024-03-25", "open": 261.0, "high": 283.48, "low": 260.25, "close": 279.71, "volume": 13941700}, {"date": "2024-03-26", "open": 280.12, "high": 280.83, "low": 266.69, "close": 266.81, "volume": 10316200}, {"date": "2024-03-27", "open": 276.22, "high": 276.61, "low": 253.95, "close": 256.7, "volume": 11092600}, {"date": "2024-03-28", "open": 260.21, "high": 270.79, "low": 257.91, "close": 265.12, "volume": 11201600}, {"date": "2024-04-01", "open": 261.87, "high": 268.81, "low": 249.22, "close": 252.11, "volume": 10010700}, {"date": "2024-04-02", "open": 238.1, "high": 248.13, "low": 235.99, "close": 245.84, "volume": 8817600}, {"date": "2024-04-03", "open": 244.04, "high": 256.0, "low": 243.0, "close": 251.58, "volume": 6670200}, {"date": "2024-04-04", "open": 260.15, "high": 261.5, "low": 249.46, "close": 249.61, "volume": 8098300}, {"date": "2024-04-05", "open": 244.91, "high": 253.96, "low": 240.2, "close": 240.9, "volume": 8438600}, {"date": "2024-04-08", "open": 252.86, "high": 261.63, "low": 249.68, "close": 256.99, "volume": 10042200}, {"date": "2024-04-09", "open": 253.23, "high": 254.55, "low": 241.1, "close": 242.95, "volume": 7792700}, {"date": "2024-04-10", "open": 238.24, "high": 251.27, "low": 234.12, "close": 250.99, "volume": 8416000}, {"date": "2024-04-11", "open": 250.99, "high": 264.3, "low": 247.31, "close": 263.01, "volume": 8655100}, {"date": "2024-04-12", "open": 259.42, "high": 259.97, "low": 244.31, "close": 245.75, "volume": 9051600}, {"date": "2024-04-15", "open": 247.94, "high": 249.74, "low": 222.14, "close": 223.41, "volume": 11239800}, {"date": "2024-04-16", "open": 223.0, "high": 223.0, "low": 205.67, "close": 218.83, "volume": 16472100}, {"date": "2024-04-17", "open": 222.04, "high": 224.87, "low": 205.9, "close": 213.78, "volume": 9440200}, {"date": "2024-04-18", "open": 215.57, "high": 228.05, "low": 213.25, "close": 218.08, "volume": 9403900}, {"date": "2024-04-19", "open": 223.83, "high": 227.76, "low": 210.18, "close": 211.01, "volume": 9364000}, {"date": "2024-04-22", "open": 216.79, "high": 227.14, "low": 215.03, "close": 225.86, "volume": 8207000}, {"date": "2024-04-23", "open": 223.62, "high": 238.67, "low": 223.61, "close": 236.43, "volume": 7338400}, {"date": "2024-04-24", "open": 236.83, "high": 239.0, "low": 223.87, "close": 224.37, "volume": 6737400}, {"date": "2024-04-25", "open": 216.05, "high": 225.94, "low": 213.64, "close": 223.61, "volume": 5143500}, {"date": "2024-04-26", "open": 220.77, "high": 237.02, "low": 218.66, "close": 236.32, "volume": 6044900}, {"date": "2024-04-29", "open": 229.94, "high": 230.32, "low": 216.54, "close": 218.16, "volume": 9576100}, {"date": "2024-04-30", "open": 214.35, "high": 216.57, "low": 202.59, "close": 203.93, "volume": 9127900}, {"date": "2024-05-01", "open": 199.0, "high": 218.52, "low": 198.2, "close": 210.09, "volume": 10191500}, {"date": "2024-05-02", "open": 216.48, "high": 232.71, "low": 210.76, "close": 228.85, "volume": 12454200}, {"date": "2024-05-03", "open": 230.9, "high": 232.25, "low": 216.55, "close": 223.25, "volume": 13739100}, {"date": "2024-05-06", "open": 225.84, "high": 235.8, "low": 224.9, "close": 226.93, "volume": 9690600}, {"date": "2024-05-07", "open": 226.94, "high": 230.82, "low": 214.12, "close": 214.34, "volume": 8169600}, {"date": "2024-05-08", "open": 209.5, "high": 214.9, "low": 206.53, "close": 211.2, "volume": 4615400}, {"date": "2024-05-09", "open": 210.22, "high": 213.85, "low": 205.11, "close": 210.45, "volume": 4649700}, {"date": "2024-05-10", "open": 214.5, "high": 214.87, "low": 200.5, "close": 200.92, "volume": 7423500}, {"date": "2024-05-13", "open": 204.0, "high": 206.67, "low": 197.64, "close": 199.51, "volume": 7542200}, {"date": "2024-05-14", "open": 195.96, "high": 206.97, "low": 194.93, "close": 203.05, "volume": 5356000}, {"date": "2024-05-15", "open": 212.21, "high": 221.4, "low": 207.7, "close": 219.91, "volume": 9339300}, {"date": "2024-05-16", "open": 215.0, "high": 216.45, "low": 198.64, "close": 199.17, "volume": 12185500}, {"date": "2024-05-17", "open": 205.66, "high": 210.67, "low": 199.83, "close": 207.6, "volume": 8688600}, {"date": "2024-05-20", "open": 207.96, "high": 226.26, "low": 203.72, "close": 225.19, "volume": 11223300}, {"date": "2024-05-21", "open": 231.97, "high": 233.65, "low": 220.12, "close": 225.78, "volume": 10704500}, {"date": "2024-05-22", "open": 225.01, "high": 238.77, "low": 221.21, "close": 231.51, "volume": 8933700}, {"date": "2024-05-23", "open": 233.81, "high": 234.32, "low": 217.66, "close": 218.86, "volume": 9428300}, {"date": "2024-05-24", "open": 221.0, "high": 237.79, "low": 220.05, "close": 237.65, "volume": 10249200}, {"date": "2024-05-28", "open": 235.45, "high": 247.13, "low": 231.05, "close": 245.0, "volume": 10843100}, {"date": "2024-05-29", "open": 239.02, "high": 240.49, "low": 233.18, "close": 236.65, "volume": 6802000}, {"date": "2024-05-30", "open": 241.1, "high": 248.86, "low": 233.38, "close": 234.76, "volume": 9318800}, {"date": "2024-05-31", "open": 239.28, "high": 240.41, "low": 219.17, "close": 225.92, "volume": 10123100}, {"date": "2024-06-03", "open": 232.5, "high": 239.2, "low": 224.69, "close": 231.39, "volume": 7333100}, {"date": "2024-06-04", "open": 230.23, "high": 247.2, "low": 230.16, "close": 244.2, "volume": 10854300}, {"date": "2024-06-05", "open": 246.86, "high": 251.89, "low": 240.7, "close": 251.4, "volume": 9383500}, {"date": "2024-06-06", "open": 250.0, "high": 263.8, "low": 248.75, "close": 257.08, "volume": 9494600}, {"date": "2024-06-07", "open": 256.19, "high": 263.18, "low": 243.86, "close": 244.16, "volume": 9315300}, {"date": "2024-06-10", "open": 241.11, "high": 253.43, "low": 239.53, "close": 249.81, "volume": 6335900}, {"date": "2024-06-11", "open": 242.93, "high": 245.66, "low": 234.09, "close": 244.2, "volume": 8991300}, {"date": "2024-06-12", "open": 251.8, "high": 263.26, "low": 250.58, "close": 254.96, "volume": 11134700}, {"date": "2024-06-13", "open": 253.77, "high": 257.13, "low": 243.26, "close": 247.64, "volume": 8666200}, {"date": "2024-06-14", "open": 246.16, "high": 250.25, "low": 237.06, "close": 244.5, "volume": 7146500}, {"date": "2024-06-17", "open": 239.87, "high": 248.64, "low": 234.23, "close": 245.1, "volume": 6662900}, {"date": "2024-06-18", "open": 238.25, "high": 242.8, "low": 234.6, "close": 235.95, "volume": 6198900}, {"date": "2024-06-20", "open": 237.36, "high": 240.49, "low": 228.44, "close": 235.03, "volume": 6888900}, {"date": "2024-06-21", "open": 227.0, "high": 228.25, "low": 220.71, "close": 225.86, "volume": 11335400}, {"date": "2024-06-24", "open": 217.22, "high": 221.44, "low": 207.71, "close": 212.31, "volume": 10762000}, {"date": "2024-06-25", "open": 217.0, "high": 222.88, "low": 213.22, "close": 221.71, "volume": 8014400}, {"date": "2024-06-26", "open": 220.0, "high": 223.73, "low": 212.46, "close": 214.58, "volume": 6574900}, {"date": "2024-06-27", "open": 217.6, "high": 225.76, "low": 216.32, "close": 224.0, "volume": 5641200}, {"date": "2024-06-28", "open": 223.95, "high": 225.53, "low": 218.8, "close": 222.23, "volume": 10944900}, {"date": "2024-07-01", "open": 226.0, "high": 236.04, "low": 224.04, "close": 233.37, "volume": 7739800}, {"date": "2024-07-02", "open": 231.34, "high": 234.97, "low": 226.32, "close": 227.51, "volume": 4407000}, {"date": "2024-07-03", "open": 223.81, "high": 227.11, "low": 222.22, "close": 224.94, "volume": 3241700}, {"date": "2024-07-05", "open": 213.48, "high": 225.13, "low": 209.45, "close": 223.68, "volume": 10148500}, {"date": "2024-07-08", "open": 226.51, "high": 226.51, "low": 217.75, "close": 220.56, "volume": 5615200}, {"date": "2024-07-09", "open": 223.55, "high": 225.64, "low": 218.68, "close": 219.97, "volume": 5344900}, {"date": "2024-07-10", "open": 221.64, "high": 223.33, "low": 215.14, "close": 219.56, "volume": 4481900}, {"date": "2024-07-11", "open": 224.37, "high": 227.15, "low": 213.57, "close": 214.63, "volume": 7037900}, {"date": "2024-07-12", "open": 215.34, "high": 222.15, "low": 214.57, "close": 218.02, "volume": 4949000}, {"date": "2024-07-15", "open": 229.38, "high": 247.5, "low": 228.0, "close": 242.85, "volume": 14439500}, {"date": "2024-07-16", "open": 243.19, "high": 252.12, "low": 234.2, "close": 251.49, "volume": 10270700}, {"date": "2024-07-17", "open": 245.9, "high": 255.9, "low": 241.31, "close": 249.1, "volume": 8883300}, {"date": "2024-07-18", "open": 251.21, "high": 253.87, "low": 230.57, "close": 233.24, "volume": 8848500}, {"date": "2024-07-19", "open": 235.1, "high": 259.8, "low": 233.5, "close": 257.79, "volume": 12501900}, {"date": "2024-07-22", "open": 260.47, "high": 266.0, "low": 252.84, "close": 265.15, "volume": 11282200}, {"date": "2024-07-23", "open": 263.6, "high": 272.55, "low": 257.29, "close": 257.63, "volume": 9275600}, {"date": "2024-07-24", "open": 261.0, "high": 265.0, "low": 243.75, "close": 245.06, "volume": 8141100}, {"date": "2024-07-25", "open": 239.26, "high": 241.64, "low": 226.3, "close": 231.52, "volume": 8482500}, {"date": "2024-07-26", "open": 243.34, "high": 249.16, "low": 237.56, "close": 242.93, "volume": 7917400}, {"date": "2024-07-29", "open": 251.55, "high": 255.42, "low": 234.0, "close": 234.2, "volume": 9467700}, {"date": "2024-07-30", "open": 235.62, "high": 239.0, "low": 223.03, "close": 224.46, "volume": 6053900}, {"date": "2024-07-31", "open": 233.0, "high": 234.11, "low": 224.04, "close": 224.36, "volume": 4771700}, {"date": "2024-08-01", "open": 226.6, "high": 227.1, "low": 207.82, "close": 212.64, "volume": 8920000}, {"date": "2024-08-02", "open": 213.12, "high": 219.3, "low": 199.38, "close": 204.44, "volume": 10063900}, {"date": "2024-08-05", "open": 162.01, "high": 197.88, "low": 161.13, "close": 189.47, "volume": 18734600}, {"date": "2024-08-06", "open": 191.99, "high": 197.4, "low": 182.7, "close": 194.17, "volume": 7050600}, {"date": "2024-08-07", "open": 196.8, "high": 199.95, "low": 177.39, "close": 178.91, "volume": 8324400}, {"date": "2024-08-08", "open": 185.67, "high": 194.98, "low": 182.46, "close": 192.32, "volume": 7421600}, {"date": "2024-08-09", "open": 191.29, "high": 199.1, "low": 189.78, "close": 196.29, "volume": 5255900}, {"date": "2024-08-12", "open": 194.3, "high": 197.69, "low": 188.29, "close": 191.74, "volume": 5742800}, {"date": "2024-08-13", "open": 193.13, "high": 201.1, "low": 191.87, "close": 197.94, "volume": 4795500}, {"date": "2024-08-14", "open": 200.9, "high": 201.97, "low": 192.4, "close": 195.96, "volume": 5027000}, {"date": "2024-08-15", "open": 198.52, "high": 205.07, "low": 196.2, "close": 197.12, "volume": 6068300}, {"date": "2024-08-16", "open": 199.0, "high": 205.95, "low": 197.14, "close": 205.31, "volume": 6240500}, {"date": "2024-08-19", "open": 203.34, "high": 207.49, "low": 200.35, "close": 204.46, "volume": 6304200}, {"date": "2024-08-20", "open": 209.1, "high": 209.8, "low": 191.21, "close": 197.25, "volume": 12353700}, {"date": "2024-08-21", "open": 197.16, "high": 207.0, "low": 195.11, "close": 206.23, "volume": 7502400}, {"date": "2024-08-22", "open": 204.78, "high": 207.1, "low": 197.43, "close": 198.43, "volume": 5284900}, {"date": "2024-08-23", "open": 200.97, "high": 211.92, "low": 200.0, "close": 211.4, "volume": 8304200}, {"date": "2024-08-26", "open": 209.3, "high": 210.85, "low": 202.68, "close": 204.0, "volume": 5437100}, {"date": "2024-08-27", "open": 201.84, "high": 202.5, "low": 194.1, "close": 198.3, "volume": 5992900}, {"date": "2024-08-28", "open": 195.02, "high": 197.49, "low": 187.73, "close": 190.2, "volume": 4995700}, {"date": "2024-08-29", "open": 194.0, "high": 196.5, "low": 187.6, "close": 188.28, "volume": 3841800}, {"date": "2024-08-30", "open": 189.22, "high": 189.94, "low": 180.04, "close": 183.36, "volume": 7307200}, {"date": "2024-09-03", "open": 182.0, "high": 182.7, "low": 168.07, "close": 169.13, "volume": 9746600}, {"date": "2024-09-04", "open": 166.5, "high": 169.04, "low": 160.67, "close": 163.22, "volume": 7826400}, {"date": "2024-09-05", "open": 161.62, "high": 166.37, "low": 158.12, "close": 159.7, "volume": 5732700}, {"date": "2024-09-06", "open": 163.24, "high": 164.15, "low": 146.12, "close": 147.35, "volume": 11026600}, {"date": "2024-09-09", "open": 151.27, "high": 157.4, "low": 150.06, "close": 155.05, "volume": 9256700}, {"date": "2024-09-10", "open": 155.01, "high": 159.14, "low": 149.51, "close": 158.46, "volume": 5824800}, {"date": "2024-09-11", "open": 153.56, "high": 158.84, "low": 149.95, "close": 157.15, "volume": 6417400}, {"date": "2024-09-12", "open": 158.61, "high": 165.43, "low": 156.1, "close": 162.89, "volume": 6689300}, {"date": "2024-09-13", "open": 162.24, "high": 168.93, "low": 161.58, "close": 163.05, "volume": 5953600}, {"date": "2024-09-16", "open": 158.5, "high": 163.16, "low": 155.88, "close": 161.5, "volume": 4686200}, {"date": "2024-09-17", "open": 164.14, "high": 167.67, "low": 160.5, "close": 162.45, "volume": 5225200}, {"date": "2024-09-18", "open": 161.54, "high": 169.1, "low": 160.8, "close": 162.64, "volume": 5027400}, {"date": "2024-09-19", "open": 172.0, "high": 175.39, "low": 167.0, "close": 168.24, "volume": 9299100}, {"date": "2024-09-20", "open": 168.99, "high": 173.39, "low": 165.4, "close": 170.09, "volume": 8152300}, {"date": "2024-09-23", "open": 171.3, "high": 173.57, "low": 168.7, "close": 170.22, "volume": 4933200}, {"date": "2024-09-24", "open": 170.38, "high": 172.25, "low": 163.81, "close": 171.68, "volume": 6035500}, {"date": "2024-09-25", "open": 170.3, "high": 173.94, "low": 166.88, "close": 167.08, "volume": 5359900}, {"date": "2024-09-26", "open": 170.61, "high": 181.49, "low": 170.26, "close": 179.93, "volume": 12455200}, {"date": "2024-09-27", "open": 183.07, "high": 192.45, "low": 179.5, "close": 191.23, "volume": 10563400}, {"date": "2024-09-30", "open": 184.19, "high": 185.41, "low": 177.0, "close": 178.17, "volume": 11710000}, {"date": "2024-10-01", "open": 178.72, "high": 178.9, "low": 160.0, "close": 165.01, "volume": 15210500}, {"date": "2024-10-02", "open": 163.03, "high": 169.29, "low": 161.39, "close": 164.47, "volume": 7881100}, {"date": "2024-10-03", "open": 162.83, "high": 166.41, "low": 161.41, "close": 163.1, "volume": 4298600}, {"date": "2024-10-04", "open": 167.96, "high": 171.24, "low": 164.0, "close": 170.91, "volume": 6852400}, {"date": "2024-10-07", "open": 172.0, "high": 176.15, "low": 166.89, "close": 168.92, "volume": 6797500}, {"date": "2024-10-08", "open": 166.36, "high": 170.05, "low": 165.02, "close": 167.69, "volume": 5696100}, {"date": "2024-10-09", "open": 167.69, "high": 172.49, "low": 165.78, "close": 166.97, "volume": 5725000}, {"date": "2024-10-10", "open": 166.05, "high": 167.31, "low": 161.87, "close": 164.27, "volume": 5379900}, {"date": "2024-10-11", "open": 165.54, "high": 179.18, "low": 165.22, "close": 176.38, "volume": 10767100}, {"date": "2024-10-14", "open": 181.19, "high": 197.69, "low": 178.27, "close": 196.35, "volume": 18131400}, {"date": "2024-10-15", "open": 195.68, "high": 204.9, "low": 188.31, "close": 196.34, "volume": 17324800}, {"date": "2024-10-16", "open": 203.53, "high": 212.42, "low": 197.6, "close": 210.48, "volume": 13970000}, {"date": "2024-10-17", "open": 209.2, "high": 209.45, "low": 201.13, "close": 204.2, "volume": 8908000}, {"date": "2024-10-18", "open": 208.05, "high": 220.26, "low": 207.14, "close": 220.21, "volume": 13569600}, {"date": "2024-10-21", "open": 215.4, "high": 216.86, "low": 208.13, "close": 213.72, "volume": 12686400}, {"date": "2024-10-22", "open": 209.45, "high": 215.95, "low": 207.3, "close": 210.72, "volume": 7485100}, {"date": "2024-10-23", "open": 206.3, "high": 209.7, "low": 194.6, "close": 198.93, "volume": 10350100}, {"date": "2024-10-24", "open": 206.87, "high": 210.55, "low": 200.8, "close": 209.16, "volume": 9925400}, {"date": "2024-10-25", "open": 208.3, "high": 213.67, "low": 203.4, "close": 205.04, "volume": 9261300}, {"date": "2024-10-28", "open": 213.35, "high": 218.0, "low": 210.5, "close": 216.1, "volume": 10458700}, {"date": "2024-10-29", "open": 220.91, "high": 223.9, "low": 216.11, "close": 219.66, "volume": 11542200}, {"date": "2024-10-30", "open": 213.1, "high": 220.46, "low": 209.47, "close": 211.74, "volume": 9515900}, {"date": "2024-10-31", "open": 203.73, "high": 206.0, "low": 178.82, "close": 179.25, "volume": 18892000}, {"date": "2024-11-01", "open": 180.0, "high": 190.94, "low": 179.54, "close": 182.88, "volume": 14443400}, {"date": "2024-11-04", "open": 180.09, "high": 186.95, "low": 176.38, "close": 186.27, "volume": 11348800}, {"date": "2024-11-05", "open": 185.59, "high": 197.25, "low": 185.51, "close": 193.96, "volume": 9950800}, {"date": "2024-11-06", "open": 221.48, "high": 257.68, "low": 221.11, "close": 254.31, "volume": 35456000}, {"date": "2024-11-07", "open": 245.63, "high": 259.69, "low": 242.34, "close": 255.58, "volume": 16655300}, {"date": "2024-11-08", "open": 257.67, "high": 273.5, "low": 257.15, "close": 270.74, "volume": 17431700}, {"date": "2024-11-11", "open": 300.31, "high": 334.86, "low": 296.0, "close": 324.24, "volume": 42437500}, {"date": "2024-11-12", "open": 310.05, "high": 327.0, "low": 306.1, "close": 319.13, "volume": 24819600}, {"date": "2024-11-13", "open": 325.01, "high": 332.35, "low": 282.66, "close": 284.72, "volume": 27997400}, {"date": "2024-11-14", "open": 290.81, "high": 292.57, "low": 274.3, "close": 278.84, "volume": 17375300}, {"date": "2024-11-15", "open": 282.51, "high": 306.46, "low": 276.02, "close": 305.85, "volume": 18020600}, {"date": "2024-11-18", "open": 301.83, "high": 329.59, "low": 288.5, "close": 325.41, "volume": 25607400}, {"date": "2024-11-19", "open": 322.08, "high": 327.24, "low": 315.5, "close": 324.57, "volume": 13447900}, {"date": "2024-11-20", "open": 332.25, "high": 341.75, "low": 303.8, "close": 320.01, "volume": 22875200}, {"date": "2024-11-21", "open": 329.95, "high": 330.5, "low": 288.55, "close": 295.23, "volume": 25187400}, {"date": "2024-11-22", "open": 294.89, "high": 311.37, "low": 290.8, "close": 304.64, "volume": 12187200}, {"date": "2024-11-25", "open": 309.0, "high": 317.46, "low": 291.2, "close": 312.22, "volume": 14645900}, {"date": "2024-11-26", "open": 298.26, "high": 309.2, "low": 289.13, "close": 293.29, "volume": 13215700}, {"date": "2024-11-27", "open": 302.78, "high": 314.29, "low": 295.36, "close": 310.98, "volume": 13290800}, {"date": "2024-11-29", "open": 311.95, "high": 316.3, "low": 295.81, "close": 296.2, "volume": 9550200}, {"date": "2024-12-02", "open": 302.03, "high": 311.47, "low": 299.5, "close": 302.4, "volume": 11221100}, {"date": "2024-12-03", "open": 296.78, "high": 314.43, "low": 296.65, "close": 309.35, "volume": 10069300}, {"date": "2024-12-04", "open": 312.0, "high": 332.0, "low": 309.12, "close": 330.94, "volume": 15798000}, {"date": "2024-12-05", "open": 343.36, "high": 349.49, "low": 315.17, "close": 320.57, "volume": 19769900}, {"date": "2024-12-06", "open": 328.56, "high": 349.75, "low": 325.5, "close": 343.62, "volume": 16759200}, {"date": "2024-12-09", "open": 339.91, "high": 340.16, "low": 309.68, "close": 310.52, "volume": 16974800}, {"date": "2024-12-10", "open": 318.03, "high": 318.74, "low": 298.52, "close": 302.42, "volume": 11930600}, {"date": "2024-12-11", "open": 311.85, "high": 320.9, "low": 308.82, "close": 313.81, "volume": 10253400}, {"date": "2024-12-12", "open": 317.76, "high": 323.5, "low": 307.75, "close": 312.96, "volume": 8324400}, {"date": "2024-12-13", "open": 316.0, "high": 317.18, "low": 305.25, "close": 310.58, "volume": 5832600}, {"date": "2024-12-16", "open": 316.9, "high": 326.23, "low": 314.77, "close": 315.31, "volume": 11461400}, {"date": "2024-12-17", "open": 319.83, "high": 323.07, "low": 303.5, "close": 311.64, "volume": 7440600}, {"date": "2024-12-18", "open": 308.0, "high": 312.14, "low": 275.81, "close": 279.86, "volume": 12615200}, {"date": "2024-12-19", "open": 290.64, "high": 295.48, "low": 268.88, "close": 273.92, "volume": 11708600}, {"date": "2024-12-20", "open": 266.13, "high": 281.74, "low": 261.87, "close": 278.71, "volume": 10009800}, {"date": "2024-12-23", "open": 274.52, "high": 275.33, "low": 263.07, "close": 268.15, "volume": 6853500}, {"date": "2024-12-24", "open": 273.22, "high": 284.0, "low": 271.86, "close": 279.62, "volume": 4805100}, {"date": "2024-12-26", "open": 275.58, "high": 279.24, "low": 271.39, "close": 274.41, "volume": 4410400}, {"date": "2024-12-27", "open": 274.2, "high": 274.25, "low": 263.21, "close": 265.71, "volume": 5554000}, {"date": "2024-12-30", "open": 259.98, "high": 260.5, "low": 247.6, "close": 255.56, "volume": 7727100}, {"date": "2024-12-31", "open": 262.97, "high": 263.66, "low": 246.37, "close": 248.3, "volume": 5414900}, {"date": "2025-01-02", "open": 256.48, "high": 262.31, "low": 251.0, "close": 257.21, "volume": 6289500}, {"date": "2025-01-03", "open": 259.89, "high": 271.59, "low": 258.59, "close": 270.65, "volume": 5990800}, {"date": "2025-01-06", "open": 279.07, "high": 293.6, "low": 271.75, "close": 287.76, "volume": 10835000}, {"date": "2025-01-07", "open": 286.74, "high": 287.58, "low": 260.24, "close": 264.33, "volume": 11614700}, {"date": "2025-01-08", "open": 263.88, "high": 267.0, "low": 252.99, "close": 260.01, "volume": 5951100}, {"date": "2025-01-10", "open": 257.77, "high": 261.87, "low": 248.05, "close": 258.78, "volume": 5579200}, {"date": "2025-01-13", "open": 246.98, "high": 251.81, "low": 240.77, "close": 251.2, "volume": 7019500}, {"date": "2025-01-14", "open": 261.73, "high": 263.0, "low": 251.0, "close": 255.37, "volume": 5704100}, {"date": "2025-01-15", "open": 266.87, "high": 278.32, "low": 264.44, "close": 274.93, "volume": 9113900}, {"date": "2025-01-16", "open": 274.0, "high": 285.02, "low": 268.14, "close": 281.63, "volume": 6751100}, {"date": "2025-01-17", "open": 292.0, "high": 300.35, "low": 289.33, "close": 295.48, "volume": 11290100}, {"date": "2025-01-21", "open": 298.52, "high": 303.1, "low": 273.62, "close": 294.19, "volume": 12912400}, {"date": "2025-01-22", "open": 290.46, "high": 298.8, "low": 286.28, "close": 295.85, "volume": 6668900}, {"date": "2025-01-23", "open": 289.74, "high": 303.56, "low": 287.9, "close": 296.01, "volume": 11534800}, {"date": "2025-01-24", "open": 300.0, "high": 310.61, "low": 297.62, "close": 298.0, "volume": 9763300}, {"date": "2025-01-27", "open": 283.7, "high": 289.78, "low": 265.2, "close": 277.99, "volume": 12238800}, {"date": "2025-01-28", "open": 280.5, "high": 284.84, "low": 276.0, "close": 281.82, "volume": 4516600}, {"date": "2025-01-29", "open": 281.82, "high": 294.38, "low": 277.01, "close": 291.0, "volume": 6255900}, {"date": "2025-01-30", "open": 293.71, "high": 306.0, "low": 293.02, "close": 301.3, "volume": 8637500}, {"date": "2025-01-31", "open": 300.86, "high": 304.73, "low": 287.22, "close": 291.33, "volume": 6514500}, {"date": "2025-02-03", "open": 272.98, "high": 288.76, "low": 269.3, "close": 284.41, "volume": 9517700}, {"date": "2025-02-04", "open": 283.0, "high": 289.39, "low": 278.63, "close": 280.39, "volume": 6013500}, {"date": "2025-02-05", "open": 283.61, "high": 285.76, "low": 274.56, "close": 275.14, "volume": 5344600}, {"date": "2025-02-06", "open": 279.52, "high": 284.6, "low": 269.0, "close": 270.37, "volume": 6717700}, {"date": "2025-02-07", "open": 274.05, "high": 282.57, "low": 271.75, "close": 274.49, "volume": 7885600}, {"date": "2025-02-10", "open": 280.4, "high": 285.56, "low": 274.6, "close": 280.22, "volume": 5521800}, {"date": "2025-02-11", "open": 277.55, "high": 279.0, "low": 265.83, "close": 266.9, "volume": 6915000}, {"date": "2025-02-12", "open": 264.39, "high": 277.8, "low": 263.48, "close": 274.9, "volume": 6362800}, {"date": "2025-02-13", "open": 284.0, "high": 302.4, "low": 282.5, "close": 298.11, "volume": 18900200}, {"date": "2025-02-14", "open": 288.02, "high": 291.55, "low": 274.0, "close": 274.31, "volume": 19269700}, {"date": "2025-02-18", "open": 278.8, "high": 279.18, "low": 260.5, "close": 264.63, "volume": 11564800}, {"date": "2025-02-19", "open": 265.76, "high": 267.0, "low": 257.68, "close": 258.67, "volume": 6813800}, {"date": "2025-02-20", "open": 260.66, "high": 262.25, "low": 250.37, "close": 256.59, "volume": 6400700}, {"date": "2025-02-21", "open": 266.99, "high": 267.8, "low": 234.76, "close": 235.38, "volume": 17195500}, {"date": "2025-02-24", "open": 239.14, "high": 240.24, "low": 223.6, "close": 227.07, "volume": 12125000}, {"date": "2025-02-25", "open": 219.97, "high": 222.85, "low": 205.12, "close": 212.49, "volume": 15192600}, {"date": "2025-02-26", "open": 212.63, "high": 218.57, "low": 207.99, "close": 212.96, "volume": 7871600}, {"date": "2025-02-27", "open": 218.13, "high": 221.58, "low": 207.79, "close": 208.37, "volume": 8082400}, {"date": "2025-02-28", "open": 205.27, "high": 216.44, "low": 201.1, "close": 215.62, "volume": 9031200}, {"date": "2025-03-03", "open": 232.23, "high": 233.4, "low": 203.44, "close": 205.75, "volume": 15997800}, {"date": "2025-03-04", "open": 200.52, "high": 218.94, "low": 193.09, "close": 212.55, "volume": 13060900}, {"date": "2025-03-05", "open": 214.89, "high": 223.15, "low": 208.0, "close": 222.45, "volume": 9581600}, {"date": "2025-03-06", "open": 214.51, "high": 226.6, "low": 213.0, "close": 214.17, "volume": 8405400}, {"date": "2025-03-07", "open": 214.89, "high": 222.05, "low": 206.77, "close": 217.45, "volume": 8615100}, {"date": "2025-03-10", "open": 205.08, "high": 206.84, "low": 176.85, "close": 179.23, "volume": 18664100}, {"date": "2025-03-11", "open": 186.0, "high": 195.69, "low": 183.3, "close": 191.69, "volume": 11382200}, {"date": "2025-03-12", "open": 195.4, "high": 199.2, "low": 183.75, "close": 191.73, "volume": 9616800}, {"date": "2025-03-13", "open": 188.62, "high": 188.85, "low": 177.11, "close": 177.49, "volume": 9559400}, {"date": "2025-03-14", "open": 183.81, "high": 186.74, "low": 179.16, "close": 183.12, "volume": 9454400}, {"date": "2025-03-17", "open": 182.0, "high": 193.24, "low": 180.77, "close": 188.96, "volume": 7216500}, {"date": "2025-03-18", "open": 185.0, "high": 186.49, "low": 178.78, "close": 181.14, "volume": 7408200}, {"date": "2025-03-19", "open": 184.83, "high": 193.78, "low": 182.8, "close": 189.75, "volume": 8194200}, {"date": "2025-03-20", "open": 185.89, "high": 193.93, "low": 185.88, "close": 190.38, "volume": 6718000}, {"date": "2025-03-21", "open": 185.57, "high": 190.72, "low": 183.75, "close": 189.86, "volume": 7344800}, {"date": "2025-03-24", "open": 197.5, "high": 203.25, "low": 194.42, "close": 203.04, "volume": 9489500}, {"date": "2025-03-25", "open": 202.13, "high": 206.93, "low": 198.34, "close": 204.23, "volume": 7877700}, {"date": "2025-03-26", "open": 203.0, "high": 206.0, "low": 192.29, "close": 193.95, "volume": 7113400}, {"date": "2025-03-27", "open": 192.97, "high": 195.33, "low": 187.8, "close": 188.58, "volume": 5426300}, {"date": "2025-03-28", "open": 185.72, "high": 186.79, "low": 172.99, "close": 173.93, "volume": 10040200}, {"date": "2025-03-31", "open": 169.38, "high": 173.58, "low": 163.52, "close": 172.23, "volume": 7781300}, {"date": "2025-04-01", "open": 172.82, "high": 176.05, "low": 168.55, "close": 174.52, "volume": 5489700}, {"date": "2025-04-02", "open": 170.57, "high": 184.11, "low": 170.35, "close": 182.95, "volume": 8208600}, {"date": "2025-04-03", "open": 168.58, "high": 172.03, "low": 164.65, "close": 170.76, "volume": 9556200}, {"date": "2025-04-04", "open": 166.02, "high": 167.5, "low": 147.17, "close": 160.55, "volume": 14570800}, {"date": "2025-04-07", "open": 146.04, "high": 167.4, "low": 142.58, "close": 157.28, "volume": 13251700}, {"date": "2025-04-08", "open": 165.2, "high": 167.8, "low": 147.35, "close": 151.47, "volume": 11117400}, {"date": "2025-04-09", "open": 150.08, "high": 183.9, "low": 150.08, "close": 177.09, "volume": 15258000}, {"date": "2025-04-10", "open": 168.5, "high": 173.82, "low": 159.11, "close": 169.62, "volume": 11196300}, {"date": "2025-04-11", "open": 171.3, "high": 178.0, "low": 167.0, "close": 175.5, "volume": 7769300}, {"date": "2025-04-14", "open": 180.5, "high": 182.39, "low": 172.01, "close": 176.58, "volume": 6427100}, {"date": "2025-04-15", "open": 177.74, "high": 179.77, "low": 172.3, "close": 175.57, "volume": 5369500}, {"date": "2025-04-16", "open": 170.5, "high": 174.8, "low": 168.5, "close": 172.21, "volume": 5226700}, {"date": "2025-04-17", "open": 172.6, "high": 177.5, "low": 171.3, "close": 175.03, "volume": 5125300}, {"date": "2025-04-21", "open": 175.1, "high": 177.98, "low": 171.41, "close": 175.0, "volume": 5054700}, {"date": "2025-04-22", "open": 178.79, "high": 193.49, "low": 178.4, "close": 190.0, "volume": 12807000}, {"date": "2025-04-23", "open": 197.75, "high": 200.8, "low": 191.52, "close": 194.8, "volume": 9870200}, {"date": "2025-04-24", "open": 193.42, "high": 204.21, "low": 193.1, "close": 203.87, "volume": 6840600}, {"date": "2025-04-25", "open": 205.57, "high": 211.62, "low": 203.74, "close": 209.64, "volume": 8060900}, {"date": "2025-04-28", "open": 208.2, "high": 208.78, "low": 197.42, "close": 205.27, "volume": 7624200}, {"date": "2025-04-29", "open": 205.3, "high": 207.4, "low": 203.14, "close": 206.13, "volume": 4254900}, {"date": "2025-04-30", "open": 199.67, "high": 203.04, "low": 195.55, "close": 202.89, "volume": 4769400}, {"date": "2025-05-01", "open": 208.46, "high": 208.75, "low": 201.16, "close": 201.3, "volume": 6243200}, {"date": "2025-05-02", "open": 204.7, "high": 209.0, "low": 202.36, "close": 204.93, "volume": 6133300}, {"date": "2025-05-05", "open": 201.73, "high": 204.11, "low": 198.65, "close": 199.4, "volume": 5108700}, {"date": "2025-05-06", "open": 195.38, "high": 198.76, "low": 193.34, "close": 196.89, "volume": 4672600}, {"date": "2025-05-07", "open": 199.83, "high": 200.48, "low": 193.81, "close": 196.56, "volume": 4825700}, {"date": "2025-05-08", "open": 205.31, "high": 210.47, "low": 202.81, "close": 206.5, "volume": 14390000}, {"date": "2025-05-09", "open": 204.52, "high": 214.13, "low": 198.77, "close": 199.32, "volume": 16384200}, {"date": "2025-05-12", "open": 208.94, "high": 213.6, "low": 205.61, "close": 207.22, "volume": 14944200}, {"date": "2025-05-13", "open": 231.71, "high": 260.42, "low": 231.49, "close": 256.9, "volume": 39119000}, {"date": "2025-05-14", "open": 256.86, "high": 264.49, "low": 253.55, "close": 263.41, "volume": 18344700}, {"date": "2025-05-15", "open": 256.5, "high": 257.85, "low": 240.0, "close": 244.44, "volume": 25917200}, {"date": "2025-05-16", "open": 249.76, "high": 270.45, "low": 248.83, "close": 266.46, "volume": 72627500}, {"date": "2025-05-19", "open": 259.78, "high": 267.6, "low": 259.7, "close": 263.99, "volume": 12437600}, {"date": "2025-05-20", "open": 265.12, "high": 265.36, "low": 257.25, "close": 261.38, "volume": 8624600}, {"date": "2025-05-21", "open": 260.2, "high": 270.38, "low": 257.75, "close": 258.99, "volume": 11748000}, {"date": "2025-05-22", "open": 265.13, "high": 277.01, "low": 263.51, "close": 271.95, "volume": 15613700}, {"date": "2025-05-23", "open": 263.0, "high": 268.04, "low": 260.34, "close": 263.16, "volume": 9290300}, {"date": "2025-05-27", "open": 269.02, "high": 270.1, "low": 264.67, "close": 266.4, "volume": 7884500}, {"date": "2025-05-28", "open": 265.7, "high": 265.7, "low": 253.8, "close": 254.29, "volume": 8305300}, {"date": "2025-05-29", "open": 258.72, "high": 258.94, "low": 246.76, "close": 248.84, "volume": 7673400}, {"date": "2025-05-30", "open": 246.87, "high": 249.96, "low": 244.13, "close": 246.62, "volume": 6070900}, {"date": "2025-06-02", "open": 247.46, "high": 249.86, "low": 240.91, "close": 246.72, "volume": 6188000}, {"date": "2025-06-03", "open": 248.39, "high": 260.6, "low": 246.22, "close": 258.91, "volume": 9946400}, {"date": "2025-06-04", "open": 257.52, "high": 261.57, "low": 254.34, "close": 256.0, "volume": 6026800}, {"date": "2025-06-05", "open": 261.05, "high": 265.65, "low": 240.08, "close": 244.2, "volume": 11971900}, {"date": "2025-06-06", "open": 250.53, "high": 256.17, "low": 249.78, "close": 251.27, "volume": 7360200}, {"date": "2025-06-09", "open": 255.66, "high": 258.25, "low": 252.4, "close": 256.63, "volume": 6064800}, {"date": "2025-06-10", "open": 258.88, "high": 262.4, "low": 251.63, "close": 254.94, "volume": 5858000}, {"date": "2025-06-11", "open": 257.21, "high": 259.9, "low": 249.06, "close": 250.68, "volume": 5986100}, {"date": "2025-06-12", "open": 246.52, "high": 247.75, "low": 239.35, "close": 241.05, "volume": 7725300}, {"date": "2025-06-13", "open": 237.45, "high": 243.2, "low": 235.29, "close": 242.71, "volume": 7062700}, {"date": "2025-06-16", "open": 247.77, "high": 263.3, "low": 245.32, "close": 261.57, "volume": 12034700}, {"date": "2025-06-17", "open": 256.63, "high": 259.63, "low": 248.68, "close": 253.85, "volume": 9050800}, {"date": "2025-06-18", "open": 254.0, "high": 299.32, "low": 251.88, "close": 295.29, "volume": 37434300}, {"date": "2025-06-20", "open": 303.58, "high": 310.75, "low": 298.1, "close": 308.38, "volume": 31468800}, {"date": "2025-06-23", "open": 302.08, "high": 314.25, "low": 294.56, "close": 307.59, "volume": 17553700}, {"date": "2025-06-24", "open": 314.39, "high": 348.97, "low": 311.9, "close": 344.82, "volume": 29670900}, {"date": "2025-06-25", "open": 360.6, "high": 369.28, "low": 343.62, "close": 355.37, "volume": 30154300}, {"date": "2025-06-26", "open": 354.53, "high": 382.0, "low": 354.53, "close": 375.07, "volume": 27371400}, {"date": "2025-06-27", "open": 369.54, "high": 372.5, "low": 346.66, "close": 353.43, "volume": 29000400}, {"date": "2025-06-30", "open": 359.23, "high": 360.45, "low": 347.9, "close": 350.49, "volume": 11227600}, {"date": "2025-07-01", "open": 339.98, "high": 353.4, "low": 334.0, "close": 335.33, "volume": 13132100}, {"date": "2025-07-02", "open": 340.58, "high": 357.16, "low": 338.68, "close": 354.45, "volume": 12493100}, {"date": "2025-07-03", "open": 350.35, "high": 357.87, "low": 348.5, "close": 355.8, "volume": 6704300}, {"date": "2025-07-07", "open": 354.2, "high": 364.0, "low": 351.0, "close": 357.1, "volume": 7885300}, {"date": "2025-07-08", "open": 362.75, "high": 368.79, "low": 348.0, "close": 354.82, "volume": 9735000}, {"date": "2025-07-09", "open": 358.63, "high": 374.0, "low": 353.29, "close": 373.85, "volume": 13238400}, {"date": "2025-07-10", "open": 372.41, "high": 389.16, "low": 369.0, "close": 388.96, "volume": 17241600}, {"date": "2025-07-11", "open": 390.19, "high": 395.5, "low": 378.37, "close": 387.06, "volume": 16694600}, {"date": "2025-07-14", "open": 392.5, "high": 398.5, "low": 388.58, "close": 394.01, "volume": 12473500}, {"date": "2025-07-15", "open": 391.53, "high": 400.88, "low": 373.02, "close": 388.02, "volume": 16889300}, {"date": "2025-07-16", "open": 392.8, "high": 405.88, "low": 391.46, "close": 398.2, "volume": 14355800}, {"date": "2025-07-17", "open": 399.7, "high": 415.96, "low": 394.28, "close": 410.75, "volume": 16840500}, {"date": "2025-07-18", "open": 419.82, "high": 444.65, "low": 406.5, "close": 419.78, "volume": 28063200}, {"date": "2025-07-21", "open": 425.55, "high": 436.38, "low": 413.44, "close": 413.63, "volume": 17018100}, {"date": "2025-07-22", "open": 419.1, "high": 420.98, "low": 394.37, "close": 404.44, "volume": 14554900}, {"date": "2025-07-23", "open": 399.99, "high": 400.72, "low": 387.12, "close": 397.81, "volume": 12433200}, {"date": "2025-07-24", "open": 404.25, "high": 405.31, "low": 392.0, "close": 396.7, "volume": 7904600}, {"date": "2025-07-25", "open": 391.9, "high": 397.48, "low": 386.39, "close": 391.66, "volume": 8643300}, {"date": "2025-07-28", "open": 394.62, "high": 395.39, "low": 375.26, "close": 379.49, "volume": 11270400}, {"date": "2025-07-29", "open": 383.59, "high": 384.78, "low": 365.74, "close": 371.44, "volume": 9334700}, {"date": "2025-07-30", "open": 382.95, "high": 386.58, "low": 372.71, "close": 377.48, "volume": 11100000}, {"date": "2025-07-31", "open": 382.89, "high": 387.14, "low": 376.83, "close": 377.76, "volume": 12371200}, {"date": "2025-08-01", "open": 335.14, "high": 337.58, "low": 310.55, "close": 314.69, "volume": 31342200}, {"date": "2025-08-04", "open": 319.54, "high": 324.0, "low": 311.0, "close": 318.17, "volume": 12106400}, {"date": "2025-08-05", "open": 307.11, "high": 312.85, "low": 297.2, "close": 297.99, "volume": 16863900}, {"date": "2025-08-06", "open": 297.55, "high": 304.77, "low": 293.31, "close": 303.58, "volume": 15982700}, {"date": "2025-08-07", "open": 311.23, "high": 317.94, "low": 306.98, "close": 310.79, "volume": 13857200}, {"date": "2025-08-08", "open": 311.44, "high": 313.7, "low": 301.23, "close": 310.54, "volume": 9253800}, {"date": "2025-08-11", "open": 322.1, "high": 333.66, "low": 318.8, "close": 319.62, "volume": 14664400}, {"date": "2025-08-12", "open": 329.35, "high": 329.86, "low": 314.16, "close": 322.62, "volume": 9947800}, {"date": "2025-08-13", "open": 328.21, "high": 345.39, "low": 321.53, "close": 327.01, "volume": 15399800}, {"date": "2025-08-14", "open": 320.49, "high": 327.45, "low": 316.8, "close": 324.89, "volume": 9403600}, {"date": "2025-08-15", "open": 322.85, "high": 323.4, "low": 314.56, "close": 317.55, "volume": 7881200}, {"date": "2025-08-18", "open": 311.48, "high": 324.29, "low": 307.11, "close": 320.73, "volume": 8798800}, {"date": "2025-08-19", "open": 320.69, "high": 322.59, "low": 301.45, "close": 302.07, "volume": 10327700}, {"date": "2025-08-20", "open": 304.27, "high": 306.45, "low": 291.46, "close": 304.39, "volume": 8570300}, {"date": "2025-08-21", "open": 301.42, "high": 305.0, "low": 297.8, "close": 300.28, "volume": 5743400}, {"date": "2025-08-22", "open": 300.59, "high": 322.26, "low": 297.19, "close": 319.85, "volume": 13029200}, {"date": "2025-08-25", "open": 312.18, "high": 315.59, "low": 305.1, "close": 306.0, "volume": 8473900}, {"date": "2025-08-26", "open": 304.0, "high": 309.2, "low": 300.37, "close": 308.48, "volume": 7745400}, {"date": "2025-08-27", "open": 307.21, "high": 312.41, "low": 306.69, "close": 308.97, "volume": 5746300}, {"date": "2025-08-28", "open": 312.56, "high": 315.95, "low": 306.0, "close": 308.47, "volume": 6292500}, {"date": "2025-08-29", "open": 306.19, "high": 308.22, "low": 301.5, "close": 304.54, "volume": 6611400}, {"date": "2025-09-02", "open": 299.97, "high": 310.41, "low": 295.4, "close": 303.56, "volume": 6814900}, {"date": "2025-09-03", "open": 305.01, "high": 308.37, "low": 301.15, "close": 302.31, "volume": 5220800}, {"date": "2025-09-04", "open": 301.96, "high": 307.77, "low": 300.01, "close": 306.8, "volume": 6211800}, {"date": "2025-09-05", "open": 313.85, "high": 315.74, "low": 292.56, "close": 299.07, "volume": 11367000}, {"date": "2025-09-08", "open": 301.88, "high": 306.6, "low": 297.15, "close": 302.2, "volume": 8824100}, {"date": "2025-09-09", "open": 303.77, "high": 319.39, "low": 303.6, "close": 318.78, "volume": 10361300}, {"date": "2025-09-10", "open": 321.4, "high": 328.67, "low": 312.53, "close": 315.34, "volume": 8664800}, {"date": "2025-09-11", "open": 319.0, "high": 326.0, "low": 315.53, "close": 323.95, "volume": 7702700}, {"date": "2025-09-12", "open": 328.03, "high": 329.49, "low": 319.8, "close": 323.04, "volume": 6929400}, {"date": "2025-09-15", "open": 322.87, "high": 328.44, "low": 320.96, "close": 327.02, "volume": 6896900}, {"date": "2025-09-16", "open": 332.25, "high": 333.6, "low": 321.3, "close": 327.91, "volume": 7434900}, {"date": "2025-09-17", "open": 325.96, "high": 328.49, "low": 311.3, "close": 320.56, "volume": 8921200}, {"date": "2025-09-18", "open": 325.82, "high": 351.89, "low": 323.52, "close": 343.13, "volume": 17324500}, {"date": "2025-09-19", "open": 342.76, "high": 349.7, "low": 337.66, "close": 342.46, "volume": 13272100}, {"date": "2025-09-22", "open": 333.44, "high": 336.2, "low": 328.19, "close": 331.95, "volume": 8720700}, {"date": "2025-09-23", "open": 333.38, "high": 335.68, "low": 317.7, "close": 320.07, "volume": 8245900}, {"date": "2025-09-24", "open": 323.76, "high": 327.32, "low": 320.76, "close": 321.77, "volume": 4869800}, {"date": "2025-09-25", "open": 314.33, "high": 317.99, "low": 304.36, "close": 306.69, "volume": 8865300}, {"date": "2025-09-26", "open": 308.58, "high": 314.24, "low": 303.4, "close": 312.59, "volume": 6714800}, {"date": "2025-09-29", "open": 318.01, "high": 334.38, "low": 316.35, "close": 333.99, "volume": 12066100}, {"date": "2025-09-30", "open": 330.0, "high": 338.1, "low": 329.66, "close": 337.49, "volume": 6674700}, {"date": "2025-10-01", "open": 343.26, "high": 349.87, "low": 340.5, "close": 346.17, "volume": 8843900}, {"date": "2025-10-02", "open": 354.76, "high": 376.13, "low": 353.4, "close": 372.07, "volume": 15750400}, {"date": "2025-10-03", "open": 373.35, "high": 383.5, "low": 370.03, "close": 380.02, "volume": 13648200}, {"date": "2025-10-06", "open": 390.33, "high": 392.85, "low": 380.5, "close": 386.07, "volume": 8693000}, {"date": "2025-10-07", "open": 386.84, "high": 388.0, "low": 363.01, "close": 375.78, "volume": 9146300}, {"date": "2025-10-08", "open": 378.62, "high": 390.49, "low": 375.64, "close": 387.27, "volume": 7122800}, {"date": "2025-10-09", "open": 384.26, "high": 392.16, "low": 381.8, "close": 387.0, "volume": 6849000}, {"date": "2025-10-10", "open": 387.66, "high": 402.16, "low": 351.63, "close": 357.01, "volume": 17223600}, {"date": "2025-10-13", "open": 363.2, "high": 364.9, "low": 341.84, "close": 356.99, "volume": 10318400}, {"date": "2025-10-14", "open": 340.85, "high": 353.5, "low": 334.77, "close": 341.55, "volume": 9446000}, {"date": "2025-10-15", "open": 345.81, "high": 347.83, "low": 333.1, "close": 336.3, "volume": 7947300}, {"date": "2025-10-16", "open": 338.49, "high": 342.7, "low": 328.71, "close": 330.25, "volume": 7611900}, {"date": "2025-10-17", "open": 319.41, "high": 336.3, "low": 317.77, "close": 336.02, "volume": 9571100}, {"date": "2025-10-20", "open": 342.21, "high": 354.06, "low": 338.75, "close": 343.78, "volume": 7544100}, {"date": "2025-10-21", "open": 342.28, "high": 344.79, "low": 335.5, "close": 338.62, "volume": 6030900}, {"date": "2025-10-22", "open": 333.88, "high": 334.72, "low": 310.48, "close": 320.33, "volume": 12737800}, {"date": "2025-10-23", "open": 323.0, "high": 328.39, "low": 318.5, "close": 322.76, "volume": 5866800}, {"date": "2025-10-24", "open": 335.0, "high": 356.88, "low": 333.0, "close": 354.46, "volume": 13893100}, {"date": "2025-10-27", "open": 362.82, "high": 373.25, "low": 357.3, "close": 361.43, "volume": 9688300}, {"date": "2025-10-28", "open": 363.23, "high": 368.13, "low": 354.07, "close": 355.22, "volume": 6527800}, {"date": "2025-10-29", "open": 357.43, "high": 360.0, "low": 345.21, "close": 348.61, "volume": 7560500}, {"date": "2025-10-30", "open": 343.47, "high": 344.22, "low": 328.21, "close": 328.51, "volume": 8947700}, {"date": "2025-10-31", "open": 336.0, "high": 361.4, "low": 334.43, "close": 343.78, "volume": 13757300}, {"date": "2025-11-03", "open": 340.87, "high": 342.8, "low": 325.88, "close": 330.42, "volume": 9341700}, {"date": "2025-11-04", "open": 319.0, "high": 325.45, "low": 306.85, "close": 307.32, "volume": 12420300}, {"date": "2025-11-05", "open": 315.89, "high": 324.14, "low": 310.84, "close": 319.3, "volume": 8215500}, {"date": "2025-11-06", "open": 316.5, "high": 316.6, "low": 294.72, "close": 295.22, "volume": 12191200}, {"date": "2025-11-07", "open": 290.2, "high": 310.93, "low": 283.65, "close": 309.14, "volume": 11984200}, {"date": "2025-11-10", "open": 323.02, "high": 324.8, "low": 311.66, "close": 317.93, "volume": 8949800}, {"date": "2025-11-11", "open": 312.2, "high": 317.09, "low": 303.59, "close": 304.01, "volume": 7095200}, {"date": "2025-11-12", "open": 309.23, "high": 311.5, "low": 301.46, "close": 304.0, "volume": 6967600}, {"date": "2025-11-13", "open": 301.66, "high": 303.96, "low": 279.83, "close": 283.14, "volume": 11109500}, {"date": "2025-11-14", "open": 269.52, "high": 292.76, "low": 268.16, "close": 284.0, "volume": 11784800}, {"date": "2025-11-17", "open": 274.92, "high": 277.83, "low": 258.22, "close": 263.95, "volume": 15822400}, {"date": "2025-11-18", "open": 261.75, "high": 271.0, "low": 261.0, "close": 261.79, "volume": 10854500}, {"date": "2025-11-19", "open": 261.87, "high": 262.82, "low": 247.02, "close": 257.29, "volume": 13287300}, {"date": "2025-11-20", "open": 259.98, "high": 263.63, "low": 236.0, "close": 238.16, "volume": 15524200}, {"date": "2025-11-21", "open": 243.92, "high": 246.13, "low": 231.17, "close": 240.41, "volume": 12396500}, {"date": "2025-11-24", "open": 244.68, "high": 257.95, "low": 243.01, "close": 255.97, "volume": 10005800}, {"date": "2025-11-25", "open": 247.76, "high": 254.37, "low": 240.74, "close": 254.12, "volume": 8525300}, {"date": "2025-11-26", "open": 256.2, "high": 266.62, "low": 253.84, "close": 264.97, "volume": 9929300}, {"date": "2025-11-28", "open": 274.01, "high": 279.87, "low": 269.29, "close": 272.82, "volume": 8977800}, {"date": "2025-12-01", "open": 260.53, "high": 265.9, "low": 252.2, "close": 259.84, "volume": 12119300}, {"date": "2025-12-02", "open": 267.68, "high": 272.55, "low": 263.21, "close": 263.26, "volume": 9059300}, {"date": "2025-12-03", "open": 268.0, "high": 277.59, "low": 264.13, "close": 276.92, "volume": 9466700}, {"date": "2025-12-04", "open": 273.6, "high": 284.24, "low": 271.26, "close": 274.05, "volume": 6469200}, {"date": "2025-12-05", "open": 270.43, "high": 274.05, "low": 265.01, "close": 269.73, "volume": 7173500}, {"date": "2025-12-08", "open": 272.81, "high": 276.63, "low": 269.52, "close": 274.2, "volume": 5937000}, {"date": "2025-12-09", "open": 270.63, "high": 284.74, "low": 266.83, "close": 277.36, "volume": 7876600}, {"date": "2025-12-10", "open": 273.2, "high": 279.44, "low": 270.76, "close": 275.09, "volume": 6818600}, {"date": "2025-12-11", "open": 266.9, "high": 271.16, "low": 258.72, "close": 269.02, "volume": 7969600}, {"date": "2025-12-12", "open": 271.66, "high": 278.2, "low": 263.16, "close": 267.46, "volume": 8180300}, {"date": "2025-12-15", "open": 267.99, "high": 268.58, "low": 246.8, "close": 250.42, "volume": 10885700}, {"date": "2025-12-16", "open": 253.56, "high": 257.0, "low": 250.32, "close": 252.61, "volume": 6907400}, {"date": "2025-12-17", "open": 254.78, "high": 259.55, "low": 243.7, "close": 244.19, "volume": 8429500}, {"date": "2025-12-18", "open": 253.1, "high": 255.41, "low": 239.1, "close": 239.2, "volume": 9291500}, {"date": "2025-12-19", "open": 244.58, "high": 247.0, "low": 240.85, "close": 245.12, "volume": 10613000}, {"date": "2025-12-22", "open": 251.68, "high": 254.87, "low": 247.43, "close": 247.9, "volume": 6233100}, {"date": "2025-12-23", "open": 243.25, "high": 245.2, "low": 238.8, "close": 242.3, "volume": 7004200}, {"date": "2025-12-24", "open": 240.28, "high": 241.0, "low": 237.14, "close": 239.73, "volume": 3869000}, {"date": "2025-12-26", "open": 240.4, "high": 240.49, "low": 232.81, "close": 236.9, "volume": 5925700}, {"date": "2025-12-29", "open": 234.36, "high": 239.89, "low": 232.78, "close": 233.77, "volume": 6362600}, {"date": "2025-12-30", "open": 233.65, "high": 236.06, "low": 231.5, "close": 231.6, "volume": 5652100}, {"date": "2025-12-31", "open": 231.22, "high": 232.39, "low": 225.47, "close": 226.14, "volume": 6678200}, {"date": "2026-01-02", "open": 230.6, "high": 238.49, "low": 225.91, "close": 236.53, "volume": 8760200}, {"date": "2026-01-05", "open": 247.11, "high": 258.88, "low": 246.53, "close": 254.92, "volume": 13695300}, {"date": "2026-01-06", "open": 255.21, "high": 258.35, "low": 245.72, "close": 250.56, "volume": 8672500}, {"date": "2026-01-07", "open": 248.28, "high": 248.94, "low": 240.25, "close": 245.93, "volume": 7488900}, {"date": "2026-01-08", "open": 244.62, "high": 250.38, "low": 242.25, "close": 245.59, "volume": 6897200}, {"date": "2026-01-09", "open": 246.07, "high": 246.9, "low": 237.15, "close": 240.78, "volume": 8104500}, {"date": "2026-01-12", "open": 239.63, "high": 248.0, "low": 238.04, "close": 242.98, "volume": 5957300}, {"date": "2026-01-13", "open": 245.5, "high": 255.51, "low": 244.65, "close": 252.69, "volume": 9027000}, {"date": "2026-01-14", "open": 256.92, "high": 263.07, "low": 253.0, "close": 255.86, "volume": 10804500}, {"date": "2026-01-15", "open": 250.59, "high": 251.2, "low": 237.43, "close": 239.28, "volume": 12098900}, {"date": "2026-01-16", "open": 239.49, "high": 243.19, "low": 236.14, "close": 241.15, "volume": 7622400}, {"date": "2026-01-20", "open": 232.64, "high": 234.9, "low": 225.96, "close": 227.73, "volume": 9757900}, {"date": "2026-01-21", "open": 228.76, "high": 231.45, "low": 222.4, "close": 226.93, "volume": 8476500}, {"date": "2026-01-22", "open": 228.53, "high": 230.75, "low": 223.02, "close": 223.14, "volume": 7088800}, {"date": "2026-01-23", "open": 222.75, "high": 222.75, "low": 215.72, "close": 216.95, "volume": 12975100}, {"date": "2026-01-26", "open": 212.18, "high": 215.64, "low": 210.89, "close": 213.48, "volume": 7077500}, {"date": "2026-01-27", "open": 213.48, "high": 213.56, "low": 207.77, "close": 210.83, "volume": 7465500}, {"date": "2026-01-28", "open": 213.28, "high": 214.39, "low": 206.8, "close": 209.43, "volume": 9046600}, {"date": "2026-01-29", "open": 206.82, "high": 207.0, "low": 194.21, "close": 199.18, "volume": 14604300}, {"date": "2026-01-30", "open": 198.7, "high": 198.96, "low": 190.96, "close": 194.74, "volume": 9635400}, {"date": "2026-02-02", "open": 189.81, "high": 190.94, "low": 185.08, "close": 187.86, "volume": 12288700}, {"date": "2026-02-03", "open": 188.68, "high": 188.68, "low": 174.05, "close": 179.66, "volume": 12610300}, {"date": "2026-02-04", "open": 176.11, "high": 176.75, "low": 164.42, "close": 168.62, "volume": 16627600}, {"date": "2026-02-05", "open": 160.43, "high": 165.0, "low": 145.16, "close": 146.12, "volume": 29610500}, {"date": "2026-02-06", "open": 154.56, "high": 165.52, "low": 151.57, "close": 165.12, "volume": 19776100}, {"date": "2026-02-09", "open": 160.1, "high": 167.57, "low": 159.01, "close": 167.25, "volume": 10618500}, {"date": "2026-02-10", "open": 162.56, "high": 167.92, "low": 161.86, "close": 162.51, "volume": 8835200}, {"date": "2026-02-11", "open": 157.7, "high": 158.1, "low": 148.85, "close": 153.2, "volume": 13923800}, {"date": "2026-02-12", "open": 153.1, "high": 153.2, "low": 139.36, "close": 141.09, "volume": 19986100}, {"date": "2026-02-13", "open": 153.7, "high": 167.65, "low": 146.16, "close": 164.32, "volume": 32410100}, {"date": "2026-02-17", "open": 162.48, "high": 170.54, "low": 158.4, "close": 166.02, "volume": 16770600}, {"date": "2026-02-18", "open": 165.4, "high": 173.88, "low": 163.15, "close": 164.05, "volume": 13792200}, {"date": "2026-02-19", "open": 162.42, "high": 167.58, "low": 161.12, "close": 165.94, "volume": 8001700}, {"date": "2026-02-20", "open": 164.88, "high": 175.55, "low": 164.12, "close": 171.35, "volume": 13692200}, {"date": "2026-02-23", "open": 166.16, "high": 168.1, "low": 158.66, "close": 160.24, "volume": 12685500}, {"date": "2026-02-24", "open": 155.84, "high": 162.28, "low": 152.7, "close": 162.03, "volume": 10442900}, {"date": "2026-02-25", "open": 171.78, "high": 185.82, "low": 169.75, "close": 183.94, "volume": 23793900}, {"date": "2026-02-26", "open": 181.44, "high": 186.39, "low": 176.75, "close": 181.06, "volume": 12746600}, {"date": "2026-02-27", "open": 175.35, "high": 179.06, "low": 171.81, "close": 175.85, "volume": 11427900}, {"date": "2026-03-02", "open": 172.5, "high": 186.35, "low": 172.22, "close": 185.24, "volume": 12306800}, {"date": "2026-03-03", "open": 177.18, "high": 186.3, "low": 172.05, "close": 182.36, "volume": 12828800}, {"date": "2026-03-04", "open": 195.91, "high": 212.07, "low": 195.4, "close": 208.93, "volume": 27200300}, {"date": "2026-03-05", "open": 205.75, "high": 213.5, "low": 201.5, "close": 205.71, "volume": 15036600}, {"date": "2026-03-06", "open": 197.76, "high": 202.74, "low": 194.66, "close": 197.22, "volume": 11504900}, {"date": "2026-03-09", "open": 198.0, "high": 203.49, "low": 192.63, "close": 199.79, "volume": 12064600}, {"date": "2026-03-10", "open": 204.43, "high": 206.01, "low": 194.75, "close": 196.52, "volume": 10846100}, {"date": "2026-03-11", "open": 197.51, "high": 203.1, "low": 192.52, "close": 198.63, "volume": 9531700}, {"date": "2026-03-12", "open": 196.13, "high": 198.0, "low": 192.46, "close": 193.23, "volume": 7967100}, {"date": "2026-03-13", "open": 203.76, "high": 207.13, "low": 193.84, "close": 195.53, "volume": 12137100}, {"date": "2026-03-16", "open": 201.81, "high": 206.44, "low": 198.62, "close": 203.32, "volume": 13054000}, {"date": "2026-03-17", "open": 202.27, "high": 213.47, "low": 202.13, "close": 210.23, "volume": 11948000}, {"date": "2026-03-18", "open": 206.77, "high": 209.0, "low": 201.14, "close": 202.29, "volume": 12602200}, {"date": "2026-03-19", "open": 195.34, "high": 205.5, "low": 191.87, "close": 202.91, "volume": 9273000}, {"date": "2026-03-20", "open": 202.5, "high": 203.3, "low": 194.79, "close": 197.5, "volume": 13305100}, {"date": "2026-03-23", "open": 198.6, "high": 203.95, "low": 196.11, "close": 200.62, "volume": 12466500}, {"date": "2026-03-24", "open": 199.1, "high": 201.76, "low": 177.6, "close": 181.04, "volume": 20833000}, {"date": "2026-03-25", "open": 184.58, "high": 190.71, "low": 180.06, "close": 181.1, "volume": 10432500}, {"date": "2026-03-26", "open": 177.0, "high": 179.75, "low": 171.93, "close": 173.38, "volume": 9402600}, {"date": "2026-03-27", "open": 168.05, "high": 168.74, "low": 159.83, "close": 161.14, "volume": 12289900}, {"date": "2026-03-30", "open": 164.53, "high": 166.5, "low": 158.46, "close": 160.79, "volume": 11775200}, {"date": "2026-03-31", "open": 163.8, "high": 175.84, "low": 162.18, "close": 174.61, "volume": 12665100}, {"date": "2026-04-01", "open": 179.0, "high": 179.3, "low": 171.72, "close": 172.99, "volume": 8828600}, {"date": "2026-04-02", "open": 167.63, "high": 173.03, "low": 163.56, "close": 171.46, "volume": 8869300}, {"date": "2026-04-06", "open": 175.1, "high": 177.9, "low": 173.47, "close": 174.79, "volume": 7125200}, {"date": "2026-04-07", "open": 172.12, "high": 175.26, "low": 166.05, "close": 175.18, "volume": 7653100}, {"date": "2026-04-08", "open": 187.89, "high": 189.57, "low": 172.96, "close": 175.09, "volume": 9802400}, {"date": "2026-04-09", "open": 175.83, "high": 177.14, "low": 166.4, "close": 169.02, "volume": 10754900}, {"date": "2026-04-10", "open": 169.36, "high": 170.48, "low": 163.13, "close": 167.85, "volume": 7922400}, {"date": "2026-04-13", "open": 164.83, "high": 175.01, "low": 164.33, "close": 174.53, "volume": 7481100}, {"date": "2026-04-14", "open": 180.03, "high": 187.14, "low": 180.0, "close": 184.41, "volume": 10884800}, {"date": "2026-04-15", "open": 185.66, "high": 196.46, "low": 183.52, "close": 195.9, "volume": 11817400}, {"date": "2026-04-16", "open": 197.5, "high": 200.58, "low": 188.5, "close": 199.83, "volume": 11235800}, {"date": "2026-04-17", "open": 205.2, "high": 216.05, "low": 202.95, "close": 206.33, "volume": 15670400}, {"date": "2026-04-20", "open": 201.04, "high": 212.3, "low": 200.02, "close": 211.63, "volume": 9967500}, {"date": "2026-04-21", "open": 211.2, "high": 211.23, "low": 194.6, "close": 195.95, "volume": 15121100}, {"date": "2026-04-22", "open": 204.18, "high": 211.97, "low": 202.34, "close": 206.24, "volume": 12096800}, {"date": "2026-04-23", "open": 202.28, "high": 205.78, "low": 193.91, "close": 197.93, "volume": 8778500}, {"date": "2026-04-24", "open": 202.08, "high": 202.54, "low": 196.53, "close": 199.77, "volume": 5799100}, {"date": "2026-04-27", "open": 199.1, "high": 204.49, "low": 195.25, "close": 196.68, "volume": 7855600}, {"date": "2026-04-28", "open": 190.2, "high": 195.94, "low": 188.75, "close": 194.1, "volume": 6316100}, {"date": "2026-04-29", "open": 187.27, "high": 187.27, "low": 177.62, "close": 181.73, "volume": 12609600}, {"date": "2026-04-30", "open": 181.6, "high": 189.56, "low": 179.89, "close": 187.77, "volume": 7786700}, {"date": "2026-05-01", "open": 191.88, "high": 194.51, "low": 189.86, "close": 191.25, "volume": 6771100}, {"date": "2026-05-04", "open": 199.41, "high": 206.71, "low": 197.85, "close": 202.99, "volume": 11243400}, {"date": "2026-05-05", "open": 208.88, "high": 208.88, "low": 194.4, "close": 197.75, "volume": 10074200}, {"date": "2026-05-06", "open": 195.78, "high": 198.5, "low": 193.25, "close": 197.96, "volume": 7764900}, {"date": "2026-05-07", "open": 196.03, "high": 198.15, "low": 190.32, "close": 192.96, "volume": 9158100}, {"date": "2026-05-08", "open": 186.05, "high": 201.37, "low": 182.8, "close": 201.16, "volume": 12909400}, {"date": "2026-05-11", "open": 200.38, "high": 217.85, "low": 192.81, "close": 216.6, "volume": 13659300}, {"date": "2026-05-12", "open": 211.9, "high": 218.46, "low": 200.2, "close": 207.64, "volume": 9514400}, {"date": "2026-05-13", "open": 204.2, "high": 204.2, "low": 197.5, "close": 201.8, "volume": 8370200}, {"date": "2026-05-14", "open": 201.25, "high": 222.35, "low": 195.1, "close": 212.01, "volume": 16576900}, {"date": "2026-05-15", "open": 205.64, "high": 206.0, "low": 192.3, "close": 195.43, "volume": 14428600}, {"date": "2026-05-18", "open": 190.25, "high": 194.2, "low": 184.15, "close": 189.44, "volume": 10399800}, {"date": "2026-05-19", "open": 188.38, "high": 195.53, "low": 185.53, "close": 193.45, "volume": 7085000}, {"date": "2026-05-20", "open": 193.75, "high": 196.62, "low": 189.73, "close": 191.29, "volume": 7044200}, {"date": "2026-05-21", "open": 189.81, "high": 195.7, "low": 187.67, "close": 193.56, "volume": 5674300}, {"date": "2026-05-22", "open": 194.02, "high": 195.59, "low": 184.6, "close": 184.99, "volume": 7927600}, {"date": "2026-05-26", "open": 186.07, "high": 187.8, "low": 179.11, "close": 180.01, "volume": 7755000}, {"date": "2026-05-27", "open": 176.38, "high": 179.85, "low": 173.71, "close": 173.78, "volume": 8196800}, {"date": "2026-05-28", "open": 170.49, "high": 182.65, "low": 169.17, "close": 182.25, "volume": 9042900}, {"date": "2026-05-29", "open": 180.23, "high": 191.83, "low": 178.85, "close": 189.03, "volume": 10249800}, {"date": "2026-06-01", "open": 179.21, "high": 186.6, "low": 176.18, "close": 182.61, "volume": 9063100}, {"date": "2026-06-02", "open": 177.17, "high": 178.55, "low": 171.67, "close": 173.99, "volume": 9228400}, {"date": "2026-06-03", "open": 171.54, "high": 172.0, "low": 162.75, "close": 163.22, "volume": 9544600}, {"date": "2026-06-04", "open": 164.19, "high": 166.5, "low": 161.89, "close": 164.13, "volume": 8499400}, {"date": "2026-06-05", "open": 158.7, "high": 158.7, "low": 147.88, "close": 152.4, "volume": 16718500}, {"date": "2026-06-08", "open": 156.61, "high": 164.28, "low": 154.98, "close": 162.11, "volume": 8827800}, {"date": "2026-06-09", "open": 157.25, "high": 164.98, "low": 149.9, "close": 155.5, "volume": 8896200}, {"date": "2026-06-10", "open": 152.83, "high": 161.71, "low": 152.19, "close": 153.97, "volume": 6406600}, {"date": "2026-06-11", "open": 154.7, "high": 161.74, "low": 152.38, "close": 160.43, "volume": 6933100}, {"date": "2026-06-12", "open": 160.43, "high": 165.49, "low": 155.42, "close": 159.78, "volume": 6489500}, {"date": "2026-06-15", "open": 170.0, "high": 174.44, "low": 168.63, "close": 169.62, "volume": 8972000}, {"date": "2026-06-16", "open": 169.3, "high": 173.8, "low": 166.88, "close": 169.27, "volume": 6412800}, {"date": "2026-06-17", "open": 166.54, "high": 174.1, "low": 164.67, "close": 164.92, "volume": 8151500}, {"date": "2026-06-18", "open": 167.75, "high": 169.81, "low": 160.54, "close": 163.26, "volume": 9826800}, {"date": "2026-06-22", "open": 164.95, "high": 176.48, "low": 163.05, "close": 164.84, "volume": 8507100}, {"date": "2026-06-23", "open": 156.98, "high": 164.16, "low": 156.31, "close": 158.18, "volume": 7590000}, {"date": "2026-06-24", "open": 158.3, "high": 158.42, "low": 148.28, "close": 150.11, "volume": 10045500}, {"date": "2026-06-25", "open": 151.17, "high": 152.19, "low": 141.48, "close": 142.52, "volume": 7807400}, {"date": "2026-06-26", "open": 139.23, "high": 149.85, "low": 139.18, "close": 149.06, "volume": 10494700}, {"date": "2026-06-29", "open": 150.82, "high": 152.44, "low": 145.29, "close": 151.65, "volume": 7141100}, {"date": "2026-06-30", "open": 148.18, "high": 148.86, "low": 142.3, "close": 146.19, "volume": 8754500}, {"date": "2026-07-01", "open": 147.13, "high": 164.54, "low": 146.3, "close": 159.24, "volume": 11992300}, {"date": "2026-07-02", "open": 165.19, "high": 173.09, "low": 163.22, "close": 165.48, "volume": 9656000}, {"date": "2026-07-06", "open": 161.37, "high": 171.67, "low": 160.1, "close": 168.87, "volume": 6492800}, {"date": "2026-07-07", "open": 166.82, "high": 170.1, "low": 161.69, "close": 163.51, "volume": 4869400}, {"date": "2026-07-08", "open": 159.29, "high": 161.6, "low": 156.2, "close": 159.36, "volume": 4738700}, {"date": "2026-07-09", "open": 156.73, "high": 161.06, "low": 154.78, "close": 158.44, "volume": 4755700}, {"date": "2026-07-10", "open": 166.67, "high": 167.98, "low": 158.67, "close": 159.07, "volume": 6133900}, {"date": "2026-07-13", "open": 156.2, "high": 161.19, "low": 154.01, "close": 157.37, "volume": 5418100}, {"date": "2026-07-14", "open": 159.79, "high": 162.27, "low": 157.25, "close": 161.5, "volume": 7407800}, {"date": "2026-07-15", "open": 165.17, "high": 168.5, "low": 160.33, "close": 167.21, "volume": 7570700}, {"date": "2026-07-16", "open": 165.37, "high": 166.57, "low": 159.51, "close": 160.49, "volume": 6328700}, {"date": "2026-07-17", "open": 153.36, "high": 160.8, "low": 152.58, "close": 157.12, "volume": 6487100}, {"date": "2026-07-20", "open": 158.19, "high": 164.7, "low": 155.15, "close": 160.43, "volume": 5720200}, {"date": "2026-07-21", "open": 167.89, "high": 181.49, "low": 167.86, "close": 175.85, "volume": 13677200}, {"date": "2026-07-22", "open": 172.25, "high": 174.96, "low": 166.0, "close": 166.12, "volume": 6953800}, {"date": "2026-07-23", "open": 163.12, "high": 165.74, "low": 158.88, "close": 161.16, "volume": 5607000}, {"date": "2026-07-24", "open": 161.08, "high": 161.08, "low": 153.8, "close": 158.29, "volume": 5372100}, {"date": "2026-07-27", "open": 163.32, "high": 167.87, "low": 160.42, "close": 167.49, "volume": 6851700}, {"date": "2026-07-28", "open": 162.48, "high": 168.17, "low": 158.58, "close": 167.9, "volume": 5112000}, {"date": "2026-07-29", "open": 166.15, "high": 169.69, "low": 158.68, "close": 160.09, "volume": 6802400}, {"date": "2026-07-30", "open": 161.18, "high": 164.78, "low": 159.31, "close": 163.58, "volume": 7881300}, {"date": "2026-07-31", "open": 153.1, "high": 153.68, "low": 139.11, "close": 146.26, "volume": 20870300}, {"date": "2026-08-03", "open": 144.15, "high": 152.43, "low": 141.03, "close": 146.5, "volume": 9148500}, {"date": "2026-08-04", "open": 147.4, "high": 152.9, "low": 145.6, "close": 150.73, "volume": 7289000}, {"date": "2026-08-05", "open": 150.8, "high": 153.99, "low": 147.61, "close": 149.89, "volume": 6818900}, {"date": "2026-08-06", "open": 146.76, "high": 150.61, "low": 145.14, "close": 145.41, "volume": 5850800}, {"date": "2026-08-07", "open": 148.21, "high": 155.4, "low": 145.57, "close": 153.6, "volume": 8747700}, {"date": "2026-08-10", "open": 153.35, "high": 153.61, "low": 147.9, "close": 148.68, "volume": 6089900}, {"date": "2026-08-11", "open": 149.84, "high": 152.95, "low": 146.32, "close": 148.58, "volume": 6472600}, {"date": "2026-08-12", "open": 150.1, "high": 151.5, "low": 147.5, "close": 149.04, "volume": 5906713}], "ohlcv_coverage": {"bar_count": 1339, "volume_count": 1339, "provider": "yahoo_chart", "symbol": "COIN", "fmp_symbol": null, "backward_compatible_series": true}, "events": [{"date": "2021-05-12", "event_date": "2021-05-13", "name": "Coinbase first earnings as a public company (Q1 2021)", "summary": "Coinbase's debut shareholder letter showed $1.8B revenue and $3.05 EPS on the crypto-cycle peak, with shares up ~3% after hours.", "url": "https://www.cnbc.com/2021/05/13/coinbase-coin-earnings-q1-2021.html", "region": "", "tags": [], "specific": true, "px": 283.61, "abn": -35.14, "r5": -20.74, "r20": -21.78, "r60": -8.94, "mfe": -6.53, "mae": -22.21}, {"date": "2021-05-18", "event_date": "2021-05-19", "name": "Bitcoin May 2021 crash (Tesla + China)", "summary": "After Tesla dropped BTC payments and China barred financial institutions from crypto services, a cascade of leveraged liquidations sent bitcoin and ether plunging intraday, briefly below $40k and $2k.", "url": "https://www.newsweek.com/china-ban-crypto-bitcoin-crash-cryptocurrencies-crypto-crackdown-explained-1592747", "region": "", "tags": ["risk_off", "crypto_crash", "china_growth"], "specific": false, "px": 239.0, "abn": -11.14, "r5": 1.43, "r20": -4.58, "r60": 7.32, "mfe": 17.35, "mae": -7.69}, {"date": "2021-08-09", "event_date": "2021-08-10", "name": "Poly Network cross-chain hack (~$610M, later returned)", "summary": "Attackers exploited the Poly Network cross-chain bridge for over $610 million, then returned nearly all of the funds over the following two weeks.", "url": "https://www.coindesk.com/markets/2021/08/10/cross-chain-defi-site-poly-network-hacked-hundreds-of-millions-potentially-lost", "region": "Global", "tags": ["crypto_crash"], "specific": false, "px": 280.47, "abn": -10.27, "r5": -8.43, "r20": -4.87, "r60": 19.92, "mfe": 19.92, "mae": -19.68}, {"date": "2021-09-03", "event_date": "2021-09-07", "name": "El Salvador makes Bitcoin legal tender", "summary": "El Salvador became the first country to make bitcoin legal tender; despite the bullish narrative, BTC sold off sharply on the day amid Chivo wallet rollout glitches and a buy-the-rumor/sell-the-news move.", "url": "https://en.wikipedia.org/wiki/Bitcoin_Law", "region": "", "tags": ["crypto_rally"], "specific": false, "px": 278.44, "abn": 1.16, "r5": -12.79, "r20": -17.64, "r60": 13.13, "mfe": 28.35, "mae": -19.09}, {"date": "2021-09-23", "event_date": "2021-09-24", "name": "China declares all crypto transactions illegal", "summary": "The PBOC and nine other agencies declared all cryptocurrency transactions and overseas-exchange services illegal, the culmination of China's 2021 crackdown that had already forced a miner exodus; crypto sold off on the news.", "url": "https://www.cnbc.com/2021/09/24/china-central-bank-vows-harsh-crackdown-on-cryptocurrency-industry.html", "region": "", "tags": ["crypto_crash", "china_growth"], "specific": false, "px": 237.5, "abn": 19.95, "r5": -4.22, "r20": 26.32, "r60": 2.46, "mfe": 50.48, "mae": -5.15}, {"date": "2021-11-09", "event_date": "2021-11-10", "name": "Bitcoin 2021 cycle top", "summary": "BTC topped ~$69k before a ~77% bear market into 2022.", "url": "https://en.wikipedia.org/wiki/History_of_bitcoin", "region": "", "tags": ["crypto_crash"], "specific": false, "px": 357.39, "abn": -19.42, "r5": -4.27, "r20": -19.56, "r60": -45.59, "mfe": -3.04, "mae": -52.38}, {"date": "2022-02-01", "event_date": "2022-02-02", "name": "Wormhole bridge exploit (~$320M)", "summary": "An attacker exploited the Wormhole Solana\u2013Ethereum bridge to mint 120,000 wETH worth about $320 million, then DeFi's largest Solana hack.", "url": "https://www.cnbc.com/2022/02/02/320-million-stolen-from-wormhole-bridge-linking-solana-and-ethereum.html", "region": "Global", "tags": ["crypto_crash"], "specific": false, "px": 197.73, "abn": 11.55, "r5": 5.56, "r20": -1.63, "r60": -37.95, "mfe": 8.48, "mae": -38.02}, {"date": "2022-03-07", "event_date": "2022-03-08", "name": "LME nickel short squeeze and trading halt", "summary": "A violent squeeze on Tsingshan's huge short briefly drove LME nickel above $100,000/tonne on March 8, 2022, prompting the exchange to suspend trading and controversially cancel that day's trades.", "url": "https://www.bloomberg.com/news/articles/2022-03-08/lme-suspends-nickel-trading-after-unprecedented-price-spike", "region": "", "tags": ["crypto_crash", "market_structure", "commodity"], "specific": false, "px": 161.14, "abn": -10.48, "r5": -4.93, "r20": 18.93, "r60": -57.41, "mfe": 26.93, "mae": -66.66}, {"date": "2022-03-28", "event_date": "2022-03-29", "name": "Ronin (Axie Infinity) bridge hack disclosed (~$625M)", "summary": "Sky Mavis disclosed that the Ronin bridge had been drained of roughly $625 million in ETH and USDC by the North Korean Lazarus group.", "url": "https://www.coindesk.com/tech/2022/03/29/axie-infinitys-ronin-network-suffers-625m-exploit", "region": "Global", "tags": ["crypto_crash"], "specific": false, "px": 201.41, "abn": -6.01, "r5": -4.85, "r20": -36.87, "r60": -70.77, "mfe": 1.55, "mae": -74.65}, {"date": "2022-05-06", "event_date": "2022-05-09", "name": "Terra/LUNA collapse", "summary": "The UST depeg vaporised ~$40bn and began crypto's credit cascade.", "url": "https://en.wikipedia.org/wiki/Terra_(blockchain)", "region": "", "tags": ["crypto_crash", "credit"], "specific": false, "px": 103.74, "abn": -30.43, "r5": -34.58, "r20": -31.88, "r60": -22.1, "mfe": -19.5, "mae": -54.68}, {"date": "2022-06-10", "event_date": "2022-06-13", "name": "Celsius Network freezes withdrawals", "summary": "Crypto lender Celsius froze all withdrawals citing 'extreme market conditions', sparking fears of a wider deleveraging run that drove bitcoin and ether sharply lower and the total crypto market under $1 trillion.", "url": "https://www.cnbc.com/2022/06/13/crypto-lender-celsius-pauses-withdrawals-bitcoin-slides.html", "region": "", "tags": ["risk_off", "crypto_crash"], "specific": false, "px": 58.71, "abn": 0.79, "r5": -12.76, "r20": -7.61, "r60": 16.25, "mfe": 66.96, "mae": -19.91}, {"date": "2022-06-24", "event_date": "2022-06-27", "name": "Three Arrows Capital liquidation order", "summary": "Voyager issued a default notice on a >$650M loan and a BVI court ordered crypto hedge fund Three Arrows Capital into liquidation, deepening the 2022 deleveraging cascade across lenders and tokens.", "url": "https://en.wikipedia.org/wiki/Three_Arrows_Capital", "region": "", "tags": ["risk_off", "sovereign", "crypto_crash"], "specific": false, "px": 62.71, "abn": 3.48, "r5": -21.8, "r20": 6.95, "r60": 8.34, "mfe": 56.31, "mae": -25.02}, {"date": "2022-07-01", "event_date": "2022-07-05", "name": "Voyager Digital files for Chapter 11 bankruptcy", "summary": "Crypto broker Voyager Digital filed for Chapter 11 bankruptcy after the Three Arrows Capital default cascaded through crypto lenders.", "url": "https://www.cnbc.com/2022/07/06/crypto-firm-voyager-digital-files-for-chapter-11-bankruptcy-protection.html", "region": "United States", "tags": ["sovereign", "crypto_crash"], "specific": false, "px": 49.04, "abn": 3.22, "r5": 9.87, "r20": 27.85, "r60": 28.57, "mfe": 99.88, "mae": 5.44}, {"date": "2022-07-20", "event_date": "2022-07-21", "name": "SEC's first crypto insider-trading case names 9 Coinbase tokens as securities", "summary": "The SEC's insider-trading charges against an ex-Coinbase manager labeled nine listed tokens securities, raising Coinbase's listing-risk profile.", "url": "https://www.coindesk.com/policy/2022/07/21/sec-calls-9-cryptos-securities-in-insider-trading-case", "region": "", "tags": [], "specific": true, "px": 75.27, "abn": -12.01, "r5": -21.84, "r20": 13.51, "r60": -7.98, "mfe": 30.22, "mae": -29.68}, {"date": "2022-07-29", "event_date": "2022-08-01", "name": "Nomad bridge 'free-for-all' exploit (~$190M)", "summary": "A verification bug in Nomad's bridge let hundreds of copycat wallets drain about $190 million in a chaotic open-to-all exploit.", "url": "https://www.halborn.com/blog/post/explained-the-nomad-hack-august-2022", "region": "Global", "tags": ["crypto_crash"], "specific": false, "px": 62.96, "abn": 13.23, "r5": 47.79, "r20": 6.0, "r60": 5.45, "mfe": 55.69, "mae": -1.72}, {"date": "2022-11-01", "event_date": "2022-11-02", "name": "CoinDesk exposes Alameda's FTT-heavy balance sheet", "summary": "The leaked Alameda balance sheet showing heavy FTT reliance lit the fuse on the FTX collapse and the ensuing crypto-equity contagion.", "url": "https://www.coindesk.com/business/2022/11/02/divisions-in-sam-bankman-frieds-crypto-empire-blur-on-his-trading-titan-alamedas-balance-sheet", "region": "", "tags": ["risk_off", "crypto_crash"], "specific": true, "px": 63.29, "abn": -46.1, "r5": -19.69, "r20": -27.75, "r60": -11.27, "mfe": -3.03, "mae": -48.6}, {"date": "2022-11-07", "event_date": "2022-11-08", "name": "FTX collapse", "summary": "FTX's failure crushed BTC and froze crypto credit.", "url": "https://en.wikipedia.org/wiki/Bankruptcy_of_FTX", "region": "", "tags": ["crypto_crash", "credit"], "specific": false, "px": 56.97, "abn": -36.21, "r5": -6.58, "r20": -25.56, "r60": 31.0, "mfe": 42.99, "mae": -42.9}, {"date": "2023-01-18", "event_date": "2023-01-19", "name": "Genesis Global crypto-lending units file for bankruptcy", "summary": "Genesis Global Capital and affiliated lending units filed for Chapter 11, owing creditors at least $3.4 billion in the wake of FTX's collapse.", "url": "https://www.coindesk.com/business/2023/01/20/genesis-global-files-for-bankruptcy-protection", "region": "United States", "tags": ["crypto_crash"], "specific": false, "px": 50.21, "abn": 20.57, "r5": 5.08, "r20": 38.1, "r60": 39.24, "mfe": 67.28, "mae": -1.57}, {"date": "2023-02-07", "event_date": "2023-02-08", "name": "Turkey-Syria earthquake Borsa Istanbul halt", "summary": "After the Feb 6 quake, Borsa Istanbul fell ~16% over two days, then suspended trading until Feb 15 and cancelled Feb 8 trades.", "url": "https://business.inquirer.net/385692/turkish-bourse-shuts-for-five-days-cancels-trades-after-earthquake", "region": "Turkey", "tags": ["crypto_crash", "disaster"], "specific": false, "px": 71.42, "abn": 3.47, "r5": -17.35, "r20": -11.78, "r60": -31.08, "mfe": 17.6, "mae": -32.11}, {"date": "2023-03-21", "event_date": "2023-03-22", "name": "Coinbase receives SEC Wells notice over crypto products", "summary": "The Wells notice targeting staking and exchange products sent COIN down as much as 14% premarket, presaging the June suit.", "url": "https://techcrunch.com/2023/03/22/coinbase-stock-drops-after-sec-wells-notice-a-possible-prelude-to-enforcement-action/", "region": "", "tags": [], "specific": true, "px": 83.99, "abn": -34.8, "r5": -24.94, "r20": -23.28, "r60": -35.41, "mfe": -8.16, "mae": -42.27}, {"date": "2023-06-14", "event_date": "2023-06-15", "name": "BlackRock files for a spot Bitcoin ETF", "summary": "The world's largest asset manager filed for the iShares spot Bitcoin Trust with Coinbase as custodian, reigniting ETF-approval expectations and driving bitcoin to a roughly one-year high.", "url": "https://www.cnbc.com/2023/06/15/blackrock-files-for-spot-bitcoin-etf-with-coinbase-as-a-crypto-custodian.html", "region": "", "tags": ["crypto_rally"], "specific": false, "px": 53.9, "abn": 86.4, "r5": 6.66, "r20": 95.38, "r60": 49.57, "mfe": 104.36, "mae": 0.65}, {"date": "2023-08-28", "event_date": "2023-08-29", "name": "Grayscale wins court ruling against SEC", "summary": "The D.C. Circuit ruled the SEC's denial of Grayscale's bid to convert GBTC into a spot Bitcoin ETF was 'arbitrary and capricious,' clearing a major legal obstacle and lifting bitcoin and GBTC's discount narrative.", "url": "https://www.coindesk.com/policy/2023/10/23/grayscale-court-victory-over-sec-in-spot-bitcoin-etf-case-made-final", "region": "", "tags": ["crypto_rally", "market_structure"], "specific": false, "px": 73.71, "abn": 9.14, "r5": 5.14, "r20": -4.33, "r60": 43.11, "mfe": 43.94, "mae": -4.33}, {"date": "2023-11-01", "event_date": "2023-11-02", "name": "Sam Bankman-Fried convicted on all seven counts", "summary": "A New York jury convicted FTX founder Sam Bankman-Fried on all seven fraud and conspiracy counts after a weeks-long criminal trial.", "url": "https://www.coindesk.com/policy/2023/11/02/sam-bankman-fried-guilty-on-all-7-counts-in-ftx-fraud-trial", "region": "United States", "tags": ["crypto_crash"], "specific": false, "px": 77.81, "abn": 35.26, "r5": 13.51, "r20": 60.29, "r60": 68.13, "mfe": 139.51, "mae": 8.73}, {"date": "2024-01-09", "event_date": "2024-01-10", "name": "US spot Bitcoin ETF approval", "summary": "SEC approval of spot BTC ETFs opened institutional access.", "url": "https://en.wikipedia.org/wiki/Bitcoin_ETF", "region": "", "tags": ["crypto_rally"], "specific": false, "px": 151.99, "abn": -35.35, "r5": -11.93, "r20": -19.69, "r60": 58.5, "mfe": 84.03, "mae": -22.82}, {"date": "2024-07-12", "event_date": "2024-07-15", "name": "Trump assassination attempt (Butler) - 'Trump trade'", "summary": "Former President Donald Trump survived a shooting at a Butler, Pennsylvania rally on Saturday; at Monday's open markets priced higher odds of a Trump win, lifting bitcoin, the dollar and long-end Treasury yields in a 'Trump trade'.", "url": "https://www.cnbc.com/2024/07/15/bitcoin-jumps-as-markets-see-increased-odds-of-trump-victory.html", "region": "", "tags": ["crypto_rally", "geopolitical"], "specific": false, "px": 218.02, "abn": 7.64, "r5": 18.24, "r20": -9.97, "r60": -22.52, "mfe": 21.62, "mae": -32.41}, {"date": "2024-07-22", "event_date": "2024-07-23", "name": "US spot Ethereum ETFs begin trading", "summary": "Nine US spot Ether ETFs (including BlackRock's ETHA) began trading on Cboe, Nasdaq and NYSE after SEC clearance, extending regulated crypto access from bitcoin to ether.", "url": "https://blockchain.bakermckenzie.com/2024/07/23/ethereum-etfs-to-start-trading-today-in-the-united-states/", "region": "", "tags": ["crypto_rally"], "specific": false, "px": 265.15, "abn": -24.26, "r5": -11.67, "r20": -22.89, "r60": -25.95, "mfe": -2.84, "mae": -44.43}, {"date": "2024-11-05", "event_date": "2024-11-06", "name": "Trump 2024 election win ('Trump trade' surge)", "summary": "Trump's victory sent the Dow, S&P 500 and Nasdaq to all-time highs and Bitcoin to a then-record near $75,000, with banks and Tesla surging on the 'Trump trade'.", "url": "https://www.pbs.org/newshour/politics/stocks-and-bitcoin-soar-after-trumps-victory-while-inflation-worries-rise-dow-surges-1200", "region": "United States", "tags": ["crypto_rally"], "specific": false, "px": 193.96, "abn": 54.16, "r5": 64.53, "r20": 70.62, "r60": 44.56, "mfe": 77.16, "mae": 28.02}, {"date": "2025-01-17", "event_date": "2025-01-20", "name": "Bitcoin hits all-time high near $109k on Trump inauguration day", "summary": "Bitcoin reached a then-record of about $109,356 on the day of Donald Trump's inauguration amid expectations of crypto-friendly U.S. policy.", "url": "https://omni.app/learn/bitcoin-all-time-high", "region": "United States", "tags": ["crypto_rally"], "specific": false, "px": 295.48, "abn": -16.64, "r5": -5.92, "r20": -10.44, "r60": -40.58, "mfe": 1.97, "mae": -48.74}, {"date": "2025-02-20", "event_date": "2025-02-21", "name": "Bybit hack (~$1.5B, largest crypto theft ever)", "summary": "Dubai-based Bybit lost roughly $1.5 billion in Ethereum to North Korea's Lazarus group in the largest cryptocurrency theft in history.", "url": "https://www.trmlabs.com/resources/blog/the-bybit-hack-following-north-koreas-largest-exploit", "region": "United Arab Emirates", "tags": ["crypto_crash"], "specific": false, "px": 256.59, "abn": 0.61, "r5": -18.79, "r20": -25.8, "r60": 3.85, "mfe": 3.85, "mae": -40.97}, {"date": "2025-05-07", "event_date": "2025-05-08", "name": "Coinbase Q1 2025 earnings miss alongside $2.9B Deribit deal", "summary": "Coinbase missed on revenue as trading volume fell 10% while announcing its $2.9B Deribit derivatives acquisition.", "url": "https://www.coindesk.com/markets/2025/05/08/coinbase-earnings-sales-disappoints-wall-street-as-trading-volume-drops-10-amid-market-turmoil", "region": "", "tags": [], "specific": true, "px": 196.56, "abn": 7.04, "r5": 34.01, "r20": 24.24, "r60": 61.87, "mfe": 113.56, "mae": 1.4}, {"date": "2025-05-09", "event_date": "2025-05-12", "name": "Coinbase set to join the S&P 500 (first crypto exchange)", "summary": "The S&P 500 inclusion announcement triggered an ~24% COIN surge on an estimated $16B of passive buying.", "url": "https://www.cnbc.com/2025/05/12/coinbase-joining-sp-500-replacing-discover-financial.html", "region": "", "tags": ["crypto_rally"], "specific": true, "px": 199.32, "abn": 9.38, "r5": 33.68, "r20": 28.75, "r60": 52.31, "mfe": 110.61, "mae": 3.96}, {"date": "2025-05-21", "event_date": "2025-05-22", "name": "Bitcoin tops $111,970 for a new all-time high", "summary": "Bitcoin surged to a record high around $111,970 amid institutional adoption and regulatory optimism, surpassing its January 2025 peak.", "url": "https://www.cnbc.com/2025/05/21/crypto-market-today.html", "region": "Global", "tags": ["risk_on", "crypto_rally"], "specific": false, "px": 258.99, "abn": 13.23, "r5": -3.92, "r20": 19.07, "r60": 23.84, "mfe": 62.08, "mae": -6.93}, {"date": "2025-10-03", "event_date": "2025-10-06", "name": "Bitcoin reaches record near $126,000", "summary": "Bitcoin climbed to a new all-time high near $126,210 in October 2025, extending the post-ETF, pro-crypto-policy bull run.", "url": "https://omni.app/learn/bitcoin-all-time-high", "region": "Global", "tags": ["crypto_rally"], "specific": false, "px": 380.02, "abn": -14.51, "r5": -6.05, "r20": -9.54, "r60": -39.06, "mfe": 1.91, "mae": -39.06}, {"date": "2025-10-09", "event_date": "2025-10-10", "name": "Record $19bn crypto liquidation cascade", "summary": "A Trump 100%-China-tariff threat triggered the largest deleveraging in crypto history, wiping out about $19bn of leveraged positions and roughly 1.6 million accounts as Bitcoin fell ~14% and some altcoins briefly collapsed 40-80%.", "url": "https://coinshares.com/us/insights/knowledge/billions-in-liquidations-what-happened/", "region": "Global", "tags": ["crypto_crash", "trade_war", "china_growth"], "specific": false, "px": 387.0, "abn": -21.69, "r5": -14.66, "r20": -23.72, "r60": -35.26, "mfe": -6.61, "mae": -41.57}]}