{"item_info":{"item_id":926,"name":"Rare Map Dust","currently_tradeable":true},"market_data":[{"date":"2020-08-23","price":2812682,"sb_price":227.61851582,"volume":null},{"date":"2020-08-24","price":2867374,"sb_price":232.38301321,"volume":null},{"date":"2020-08-25","price":2850375,"sb_price":230.482332012,"volume":null},{"date":"2020-08-26","price":2594459,"sb_price":210.931626016,"volume":null},{"date":"2020-08-27","price":2777428,"sb_price":227.639373821,"volume":null},{"date":"2020-08-28","price":2751661,"sb_price":225.490535114,"volume":null},{"date":"2020-08-29","price":2723348,"sb_price":221.879419912,"volume":null},{"date":"2020-08-30","price":2718789,"sb_price":222.068855672,"volume":null},{"date":"2020-08-31","price":2720375,"sb_price":222.343686146,"volume":null},{"date":"2020-09-01","price":2728682,"sb_price":223.113818479,"volume":null},{"date":"2020-09-02","price":2736291,"sb_price":224.728235873,"volume":null},{"date":"2020-09-03","price":2762685,"sb_price":225.562132593,"volume":null},{"date":"2020-09-04","price":2865122,"sb_price":233.278130597,"volume":null},{"date":"2020-09-05","price":2746447,"sb_price":224.108282333,"volume":null},{"date":"2020-09-06","price":2833472,"sb_price":229.616855753,"volume":null},{"date":"2020-09-07","price":2889478,"sb_price":235.242041846,"volume":null},{"date":"2020-09-08","price":2761719,"sb_price":220.338200095,"volume":null},{"date":"2020-09-09","price":2751206,"sb_price":217.332016746,"volume":null},{"date":"2020-09-10","price":2707734,"sb_price":210.374796053,"volume":null},{"date":"2020-09-11","price":2667481,"sb_price":212.345247572,"volume":null},{"date":"2020-09-12","price":2711748,"sb_price":215.149793716,"volume":null},{"date":"2020-09-13","price":2703050,"sb_price":217.374346602,"volume":null},{"date":"2020-09-14","price":2682840,"sb_price":212.552685786,"volume":null},{"date":"2020-09-15","price":2674302,"sb_price":210.857210439,"volume":null},{"date":"2020-09-16","price":2614025,"sb_price":206.08837906,"volume":null},{"date":"2020-09-17","price":2721905,"sb_price":216.247318662,"volume":null},{"date":"2020-09-18","price":2639340,"sb_price":206.731416934,"volume":null},{"date":"2020-09-19","price":2684257,"sb_price":211.175910628,"volume":null},{"date":"2020-09-20","price":2742945,"sb_price":215.725127801,"volume":null},{"date":"2020-09-21","price":2787761,"sb_price":220.568162038,"volume":null},{"date":"2020-09-22","price":2695697,"sb_price":211.211862414,"volume":null},{"date":"2020-09-23","price":2786614,"sb_price":218.935732243,"volume":null},{"date":"2020-09-24","price":2764346,"sb_price":221.07693538,"volume":null},{"date":"2020-09-25","price":2653679,"sb_price":210.009417537,"volume":null},{"date":"2020-09-26","price":2693063,"sb_price":210.001793512,"volume":null},{"date":"2020-09-27","price":2779054,"sb_price":215.631129733,"volume":null},{"date":"2020-09-28","price":2760088,"sb_price":214.943384471,"volume":null},{"date":"2020-09-29","price":2707992,"sb_price":211.644548651,"volume":null},{"date":"2020-09-30","price":2638876,"sb_price":206.905755057,"volume":null},{"date":"2020-10-01","price":2667237,"sb_price":209.853422501,"volume":null},{"date":"2020-10-02","price":2624130,"sb_price":206.787234042,"volume":null},{"date":"2020-10-03","price":2616707,"sb_price":206.723574024,"volume":null},{"date":"2020-10-04","price":2643794,"sb_price":207.145185301,"volume":null},{"date":"2020-10-05","price":2675306,"sb_price":209.302613049,"volume":null},{"date":"2020-10-06","price":2692228,"sb_price":209.040142868,"volume":null},{"date":"2020-10-07","price":2688830,"sb_price":205.725325172,"volume":null},{"date":"2020-10-08","price":2664727,"sb_price":205.881712122,"volume":null},{"date":"2020-10-09","price":2622815,"sb_price":202.847254447,"volume":null},{"date":"2020-10-10","price":2654043,"sb_price":208.454524033,"volume":null},{"date":"2020-10-11","price":2631433,"sb_price":207.08530731,"volume":null},{"date":"2020-10-12","price":2628784,"sb_price":206.130635928,"volume":null},{"date":"2020-10-13","price":2575495,"sb_price":202.396463654,"volume":null},{"date":"2020-10-14","price":2600654,"sb_price":205.034216335,"volume":null},{"date":"2020-10-15","price":2744624,"sb_price":214.524308269,"volume":null},{"date":"2020-10-16","price":2884754,"sb_price":228.368746041,"volume":null},{"date":"2020-10-17","price":2889986,"sb_price":230.718984512,"volume":null},{"date":"2020-10-18","price":2864573,"sb_price":227.166772402,"volume":null},{"date":"2020-10-19","price":2776406,"sb_price":223.040327763,"volume":null},{"date":"2020-10-20","price":2752088,"sb_price":222.480840743,"volume":null},{"date":"2020-10-21","price":2736547,"sb_price":223.464559856,"volume":null},{"date":"2020-10-22","price":2719313,"sb_price":221.74940879,"volume":null},{"date":"2020-10-23","price":2694677,"sb_price":221.001968342,"volume":null},{"date":"2020-10-24","price":2667810,"sb_price":217.56728103,"volume":null},{"date":"2020-10-25","price":2661694,"sb_price":216.662108262,"volume":null},{"date":"2020-10-26","price":2645875,"sb_price":213.790804783,"volume":null},{"date":"2020-10-27","price":2616390,"sb_price":213.339041095,"volume":null},{"date":"2020-10-28","price":2619993,"sb_price":212.679032388,"volume":null},{"date":"2020-10-29","price":2607713,"sb_price":224.725353326,"volume":null},{"date":"2020-10-30","price":2577786,"sb_price":208.356450048,"volume":null},{"date":"2020-10-31","price":2607617,"sb_price":211.64004545,"volume":null},{"date":"2020-11-01","price":2603690,"sb_price":212.130519797,"volume":null},{"date":"2020-11-02","price":2583571,"sb_price":211.785474219,"volume":null},{"date":"2020-11-03","price":2217750,"sb_price":181.040816326,"volume":null},{"date":"2020-11-04","price":2215691,"sb_price":177.042828605,"volume":null},{"date":"2020-11-05","price":2327259,"sb_price":188.885561236,"volume":null},{"date":"2020-11-06","price":2359787,"sb_price":185.34299403,"volume":null},{"date":"2020-11-07","price":2372359,"sb_price":186.535540179,"volume":null},{"date":"2020-11-08","price":2382589,"sb_price":191.418735438,"volume":null},{"date":"2020-11-09","price":2412444,"sb_price":195.545432439,"volume":null},{"date":"2020-11-10","price":2403873,"sb_price":194.787537476,"volume":null},{"date":"2020-11-11","price":2329040,"sb_price":209.596832253,"volume":null},{"date":"2020-11-12","price":2290050,"sb_price":182.270773638,"volume":null},{"date":"2020-11-13","price":2331466,"sb_price":183.72466509,"volume":null},{"date":"2020-11-14","price":2339550,"sb_price":185.134921262,"volume":null},{"date":"2020-11-15","price":2333984,"sb_price":183.763798126,"volume":null},{"date":"2020-11-16","price":2317061,"sb_price":182.04439032,"volume":null},{"date":"2020-11-17","price":2304362,"sb_price":182.019115323,"volume":null},{"date":"2020-11-18","price":2290631,"sb_price":182.549489958,"volume":null},{"date":"2020-11-19","price":2279219,"sb_price":180.876041584,"volume":null},{"date":"2020-11-20","price":2529441,"sb_price":199.451269515,"volume":null},{"date":"2020-11-21","price":2643784,"sb_price":210.324900556,"volume":null},{"date":"2020-11-22","price":2614666,"sb_price":206.49707787,"volume":null},{"date":"2020-11-23","price":2597862,"sb_price":202.910411622,"volume":null},{"date":"2020-11-24","price":2496081,"sb_price":197.537274453,"volume":null},{"date":"2020-11-25","price":2475187,"sb_price":195.512401263,"volume":null},{"date":"2020-11-26","price":2218368,"sb_price":176.312827849,"volume":null},{"date":"2020-11-27","price":2334437,"sb_price":187.942758232,"volume":null},{"date":"2020-11-28","price":2369688,"sb_price":190.520019295,"volume":null},{"date":"2020-11-29","price":2360459,"sb_price":186.759949363,"volume":null},{"date":"2020-11-30","price":2376578,"sb_price":189.68616809,"volume":null},{"date":"2020-12-01","price":2312353,"sb_price":182.419769643,"volume":null},{"date":"2020-12-02","price":2378561,"sb_price":187.554092414,"volume":null},{"date":"2020-12-03","price":2323519,"sb_price":186.448322901,"volume":null},{"date":"2020-12-04","price":2388806,"sb_price":189.512574375,"volume":null},{"date":"2020-12-05","price":2382472,"sb_price":185.825754621,"volume":null},{"date":"2020-12-06","price":2410861,"sb_price":192.100478087,"volume":null},{"date":"2020-12-07","price":2296470,"sb_price":181.181065088,"volume":null},{"date":"2020-12-08","price":2303452,"sb_price":184.971653416,"volume":null},{"date":"2020-12-09","price":2260468,"sb_price":180.447673026,"volume":null},{"date":"2020-12-10","price":2240925,"sb_price":181.289944179,"volume":null},{"date":"2020-12-11","price":2271197,"sb_price":184.830485026,"volume":null},{"date":"2020-12-12","price":2339570,"sb_price":190.054427294,"volume":null},{"date":"2020-12-13","price":2380294,"sb_price":192.284837224,"volume":null},{"date":"2020-12-14","price":2436385,"sb_price":198.969783585,"volume":null},{"date":"2020-12-15","price":2486351,"sb_price":203.365859643,"volume":null},{"date":"2020-12-16","price":2733668,"sb_price":227.143165766,"volume":null},{"date":"2020-12-17","price":2744080,"sb_price":228.616179288,"volume":null},{"date":"2020-12-18","price":2771191,"sb_price":231.62746573,"volume":null},{"date":"2020-12-19","price":2839063,"sb_price":237.638151837,"volume":null},{"date":"2020-12-20","price":2778249,"sb_price":232.217402206,"volume":null},{"date":"2020-12-21","price":2859085,"sb_price":240.805609365,"volume":null},{"date":"2020-12-22","price":2893839,"sb_price":243.548140043,"volume":null},{"date":"2020-12-23","price":2909294,"sb_price":247.452071106,"volume":null},{"date":"2020-12-24","price":2882853,"sb_price":232.844923673,"volume":null},{"date":"2020-12-25","price":2856262,"sb_price":233.012073747,"volume":null},{"date":"2020-12-26","price":2906896,"sb_price":248.304091569,"volume":null},{"date":"2020-12-27","price":2697995,"sb_price":229.96888851,"volume":null},{"date":"2020-12-28","price":2876038,"sb_price":247.998447874,"volume":null},{"date":"2020-12-29","price":2829666,"sb_price":244.865524402,"volume":null},{"date":"2020-12-30","price":2828981,"sb_price":244.679207749,"volume":null},{"date":"2020-12-31","price":2817741,"sb_price":243.475416918,"volume":null},{"date":"2021-01-01","price":2807220,"sb_price":243.513185287,"volume":null},{"date":"2021-01-02","price":2824767,"sb_price":243.220854141,"volume":null},{"date":"2021-01-03","price":2719240,"sb_price":233.752256511,"volume":null},{"date":"2021-01-04","price":2809498,"sb_price":242.76315562,"volume":null},{"date":"2021-01-05","price":2799463,"sb_price":241.125150732,"volume":null},{"date":"2021-01-06","price":2681110,"sb_price":229.40960041,"volume":null},{"date":"2021-01-07","price":2633536,"sb_price":206.34145577,"volume":null},{"date":"2021-01-08","price":2611394,"sb_price":223.024511059,"volume":null},{"date":"2021-01-09","price":2575168,"sb_price":221.196358014,"volume":null},{"date":"2021-01-10","price":2645481,"sb_price":230.342272529,"volume":null},{"date":"2021-01-11","price":2650299,"sb_price":231.003137801,"volume":null},{"date":"2021-01-12","price":2755542,"sb_price":235.556676354,"volume":null},{"date":"2021-01-13","price":2758587,"sb_price":235.153610092,"volume":null},{"date":"2021-01-14","price":2775664,"sb_price":239.943291839,"volume":null},{"date":"2021-01-15","price":2772170,"sb_price":236.91735749,"volume":null},{"date":"2021-01-16","price":2762302,"sb_price":236.033666581,"volume":null},{"date":"2021-01-17","price":2740118,"sb_price":231.116565452,"volume":null},{"date":"2021-01-18","price":2768470,"sb_price":232.977362618,"volume":null},{"date":"2021-01-19","price":2756580,"sb_price":234.462873181,"volume":null},{"date":"2021-01-20","price":2677395,"sb_price":220.579584775,"volume":null},{"date":"2021-01-21","price":2807330,"sb_price":240.827828772,"volume":null},{"date":"2021-01-22","price":2827167,"sb_price":233.920817474,"volume":null},{"date":"2021-01-23","price":2769908,"sb_price":237.434253385,"volume":null},{"date":"2021-01-24","price":2764628,"sb_price":236.252606392,"volume":null},{"date":"2021-01-25","price":2797414,"sb_price":239.074779933,"volume":null},{"date":"2021-01-26","price":2779758,"sb_price":236.776660988,"volume":null},{"date":"2021-01-27","price":2821994,"sb_price":239.863493412,"volume":null},{"date":"2021-01-28","price":2838305,"sb_price":240.391716778,"volume":null},{"date":"2021-01-29","price":2864544,"sb_price":240.637096774,"volume":null},{"date":"2021-01-30","price":2856168,"sb_price":245.03843514,"volume":null},{"date":"2021-01-31","price":2855067,"sb_price":243.939422419,"volume":null},{"date":"2021-02-01","price":2852254,"sb_price":243.117456529,"volume":null},{"date":"2021-02-02","price":2854470,"sb_price":247.956045865,"volume":null},{"date":"2021-02-03","price":2863778,"sb_price":246.941277916,"volume":null},{"date":"2021-02-04","price":2859065,"sb_price":238.374603968,"volume":null},{"date":"2021-02-05","price":2821381,"sb_price":238.877402421,"volume":null},{"date":"2021-02-06","price":2866023,"sb_price":237.450124275,"volume":null},{"date":"2021-02-07","price":2810606,"sb_price":235.13812432,"volume":null},{"date":"2021-02-08","price":2803619,"sb_price":233.323818242,"volume":null},{"date":"2021-02-09","price":2931305,"sb_price":242.356758991,"volume":null},{"date":"2021-02-10","price":2976882,"sb_price":248.903177257,"volume":null},{"date":"2021-02-11","price":2905559,"sb_price":250.846844513,"volume":null},{"date":"2021-02-12","price":2885131,"sb_price":249.233845888,"volume":null},{"date":"2021-02-13","price":2933304,"sb_price":256.721862419,"volume":null},{"date":"2021-02-14","price":2873786,"sb_price":252.90733081,"volume":null},{"date":"2021-02-15","price":2888424,"sb_price":254.307448494,"volume":null},{"date":"2021-02-16","price":2715055,"sb_price":236.606100217,"volume":null},{"date":"2021-02-17","price":2595301,"sb_price":227.299089157,"volume":null},{"date":"2021-02-18","price":2780803,"sb_price":245.242349413,"volume":null},{"date":"2021-02-19","price":2724910,"sb_price":240.397882664,"volume":null},{"date":"2021-02-20","price":2768989,"sb_price":244.934896063,"volume":null},{"date":"2021-02-21","price":2783676,"sb_price":245.842621213,"volume":null},{"date":"2021-02-22","price":2834568,"sb_price":246.591387559,"volume":null},{"date":"2021-02-23","price":2760848,"sb_price":244.756028368,"volume":null},{"date":"2021-02-24","price":2818418,"sb_price":249.859751773,"volume":null},{"date":"2021-02-25","price":2953977,"sb_price":260.193517132,"volume":null},{"date":"2021-02-26","price":2904584,"sb_price":255.101352538,"volume":null},{"date":"2021-02-27","price":2825463,"sb_price":244.925710818,"volume":null},{"date":"2021-02-28","price":2797308,"sb_price":240.607947703,"volume":null},{"date":"2021-03-01","price":2894429,"sb_price":246.355349391,"volume":null},{"date":"2021-03-02","price":2965196,"sb_price":255.246277007,"volume":null},{"date":"2021-03-03","price":2993521,"sb_price":260.668843608,"volume":null},{"date":"2021-03-04","price":3020566,"sb_price":258.366777863,"volume":null},{"date":"2021-03-05","price":3161367,"sb_price":272.08597986,"volume":null},{"date":"2021-03-06","price":3129963,"sb_price":270.197082182,"volume":null},{"date":"2021-03-07","price":3179325,"sb_price":276.968812614,"volume":null},{"date":"2021-03-08","price":3184403,"sb_price":278.283929039,"volume":null},{"date":"2021-03-09","price":3163755,"sb_price":275.372530246,"volume":null},{"date":"2021-03-10","price":3176185,"sb_price":272.423449695,"volume":null},{"date":"2021-03-11","price":3180508,"sb_price":274.607839751,"volume":null},{"date":"2021-03-12","price":3186780,"sb_price":274.060887512,"volume":null},{"date":"2021-03-13","price":3207984,"sb_price":282.219055159,"volume":null},{"date":"2021-03-14","price":3190779,"sb_price":279.672100972,"volume":null},{"date":"2021-03-15","price":3161782,"sb_price":274.484069797,"volume":null},{"date":"2021-03-16","price":3182811,"sb_price":277.974759825,"volume":null},{"date":"2021-03-17","price":3219784,"sb_price":281.646606018,"volume":null},{"date":"2021-03-18","price":3229926,"sb_price":284.825925925,"volume":null},{"date":"2021-03-19","price":3224002,"sb_price":283.528449564,"volume":null},{"date":"2021-03-20","price":3178188,"sb_price":276.412245607,"volume":null},{"date":"2021-03-21","price":3041611,"sb_price":263.206213222,"volume":null},{"date":"2021-03-22","price":3196101,"sb_price":278.236354139,"volume":null},{"date":"2021-03-23","price":3133676,"sb_price":272.51726237,"volume":null},{"date":"2021-03-24","price":3221387,"sb_price":276.941798486,"volume":null},{"date":"2021-03-25","price":3215984,"sb_price":279.796763528,"volume":null},{"date":"2021-03-26","price":3288091,"sb_price":286.169799825,"volume":null},{"date":"2021-03-27","price":3258307,"sb_price":287.17671426,"volume":null},{"date":"2021-03-28","price":3327369,"sb_price":292.773339199,"volume":null},{"date":"2021-03-29","price":3397979,"sb_price":293.15667328,"volume":null},{"date":"2021-03-30","price":3413029,"sb_price":293.669678196,"volume":null},{"date":"2021-03-31","price":3300324,"sb_price":285.717600207,"volume":null},{"date":"2021-04-01","price":3407468,"sb_price":298.874484694,"volume":null},{"date":"2021-04-02","price":3360913,"sb_price":295.802939623,"volume":null},{"date":"2021-04-03","price":3362782,"sb_price":296.567774936,"volume":null},{"date":"2021-04-04","price":3274400,"sb_price":282.665745856,"volume":null},{"date":"2021-04-05","price":3361798,"sb_price":290.561624891,"volume":null},{"date":"2021-04-06","price":3363999,"sb_price":287.030631399,"volume":null},{"date":"2021-04-07","price":3264429,"sb_price":286.932319592,"volume":null},{"date":"2021-04-08","price":3305290,"sb_price":289.303282275,"volume":null},{"date":"2021-04-09","price":3256395,"sb_price":281.208549222,"volume":null},{"date":"2021-04-10","price":3287614,"sb_price":287.705784545,"volume":null},{"date":"2021-04-11","price":3208292,"sb_price":278.739530842,"volume":null},{"date":"2021-04-12","price":3215112,"sb_price":279.67223382,"volume":null},{"date":"2021-04-13","price":3229229,"sb_price":276.759427494,"volume":null},{"date":"2021-04-14","price":3187090,"sb_price":272.331026232,"volume":null},{"date":"2021-04-15","price":3189911,"sb_price":275.419702987,"volume":null},{"date":"2021-04-16","price":3175353,"sb_price":276.285826155,"volume":null},{"date":"2021-04-17","price":3171812,"sb_price":274.877545714,"volume":null},{"date":"2021-04-18","price":3135901,"sb_price":271.553602355,"volume":null},{"date":"2021-04-19","price":3147871,"sb_price":274.779242318,"volume":null},{"date":"2021-04-20","price":3156667,"sb_price":277.582395357,"volume":null},{"date":"2021-04-21","price":3151378,"sb_price":275.301651087,"volume":null},{"date":"2021-04-22","price":3120035,"sb_price":274.361150193,"volume":null},{"date":"2021-04-23","price":3087731,"sb_price":268.45166058,"volume":null},{"date":"2021-04-24","price":3069162,"sb_price":268.424173517,"volume":null},{"date":"2021-04-25","price":3041853,"sb_price":262.273926539,"volume":null},{"date":"2021-04-26","price":3074734,"sb_price":267.531018881,"volume":null},{"date":"2021-04-27","price":3121253,"sb_price":266.273076266,"volume":null},{"date":"2021-04-28","price":3143036,"sb_price":271.677413778,"volume":null},{"date":"2021-04-29","price":3165392,"sb_price":273.775471371,"volume":null},{"date":"2021-04-30","price":3171835,"sb_price":281.240911509,"volume":null},{"date":"2021-05-01","price":3252293,"sb_price":281.169966283,"volume":null},{"date":"2021-05-02","price":3205377,"sb_price":274.409468367,"volume":null},{"date":"2021-05-03","price":3275335,"sb_price":285.382504138,"volume":null},{"date":"2021-05-04","price":3273314,"sb_price":282.742852206,"volume":null},{"date":"2021-05-05","price":3350808,"sb_price":288.638814712,"volume":null},{"date":"2021-05-06","price":3373911,"sb_price":288.86224315,"volume":null},{"date":"2021-05-07","price":3360460,"sb_price":285.51062022,"volume":null},{"date":"2021-05-08","price":3473893,"sb_price":294.522509537,"volume":null},{"date":"2021-05-09","price":3472725,"sb_price":293.304476351,"volume":null},{"date":"2021-05-10","price":3462054,"sb_price":293.220462437,"volume":null},{"date":"2021-05-11","price":3443750,"sb_price":291.472704189,"volume":null},{"date":"2021-05-12","price":3484778,"sb_price":295.545585616,"volume":null},{"date":"2021-05-13","price":3467168,"sb_price":293.952352691,"volume":null},{"date":"2021-05-14","price":3481286,"sb_price":295.725959904,"volume":null},{"date":"2021-05-15","price":3473347,"sb_price":295.202022777,"volume":null},{"date":"2021-05-16","price":3488954,"sb_price":294.949192662,"volume":null},{"date":"2021-05-17","price":3453944,"sb_price":291.964835164,"volume":null},{"date":"2021-05-18","price":3512700,"sb_price":295.681818181,"volume":null},{"date":"2021-05-19","price":3522280,"sb_price":297.892422192,"volume":null},{"date":"2021-05-20","price":3537992,"sb_price":298.816891891,"volume":null},{"date":"2021-05-21","price":3598743,"sb_price":302.77158001,"volume":null},{"date":"2021-05-22","price":3668481,"sb_price":307.294437929,"volume":null},{"date":"2021-05-23","price":3709752,"sb_price":310.154000501,"volume":null},{"date":"2021-05-24","price":3691101,"sb_price":309.059783973,"volume":null},{"date":"2021-05-25","price":3646489,"sb_price":302.487681459,"volume":null},{"date":"2021-05-26","price":3748136,"sb_price":317.88109575,"volume":null},{"date":"2021-05-27","price":3822371,"sb_price":326.949875972,"volume":null},{"date":"2021-05-28","price":3872641,"sb_price":331.391494095,"volume":null},{"date":"2021-05-29","price":3953826,"sb_price":340.348282689,"volume":null},{"date":"2021-05-30","price":4092213,"sb_price":349.463108454,"volume":null},{"date":"2021-05-31","price":4140164,"sb_price":351.875233724,"volume":null},{"date":"2021-06-01","price":4164787,"sb_price":350.659846762,"volume":null},{"date":"2021-06-02","price":4147110,"sb_price":348.701757336,"volume":null},{"date":"2021-06-03","price":4145130,"sb_price":343.937105874,"volume":null},{"date":"2021-06-04","price":4108333,"sb_price":338.719844999,"volume":null},{"date":"2021-06-05","price":4086296,"sb_price":335.850743815,"volume":null},{"date":"2021-06-06","price":4088348,"sb_price":326.050562245,"volume":null},{"date":"2021-06-07","price":4137087,"sb_price":337.66625857,"volume":null},{"date":"2021-06-08","price":4091312,"sb_price":340.007645641,"volume":null},{"date":"2021-06-09","price":4105910,"sb_price":340.315789473,"volume":null},{"date":"2021-06-10","price":4156055,"sb_price":342.739155533,"volume":null},{"date":"2021-06-11","price":4083204,"sb_price":336.149172635,"volume":null},{"date":"2021-06-12","price":4121047,"sb_price":344.425156707,"volume":null},{"date":"2021-06-13","price":4127555,"sb_price":352.571538395,"volume":null},{"date":"2021-06-14","price":4121362,"sb_price":340.270970937,"volume":null},{"date":"2021-06-15","price":4145121,"sb_price":340.266048267,"volume":null},{"date":"2021-06-16","price":4116318,"sb_price":341.150174042,"volume":null},{"date":"2021-06-17","price":4104511,"sb_price":329.891576916,"volume":null},{"date":"2021-06-18","price":4116256,"sb_price":334.111688311,"volume":null},{"date":"2021-06-19","price":4157064,"sb_price":335.382331585,"volume":null},{"date":"2021-06-20","price":4158137,"sb_price":340.551760851,"volume":null},{"date":"2021-06-21","price":4115070,"sb_price":332.128329297,"volume":null},{"date":"2021-06-22","price":4128597,"sb_price":338.243241029,"volume":null},{"date":"2021-06-23","price":4137458,"sb_price":342.476450624,"volume":null},{"date":"2021-06-24","price":4170000,"sb_price":342.589549786,"volume":null},{"date":"2021-06-25","price":4153660,"sb_price":346.831997327,"volume":null},{"date":"2021-06-26","price":4161892,"sb_price":344.384940008,"volume":null},{"date":"2021-06-27","price":4159804,"sb_price":341.667679671,"volume":null},{"date":"2021-06-28","price":4157957,"sb_price":339.48048661,"volume":null},{"date":"2021-06-29","price":4155071,"sb_price":339.023417101,"volume":null},{"date":"2021-06-30","price":4148331,"sb_price":340.389841634,"volume":null},{"date":"2021-07-01","price":4235098,"sb_price":396.656176828,"volume":null},{"date":"2021-07-02","price":4344358,"sb_price":350.832431559,"volume":null},{"date":"2021-07-03","price":4425923,"sb_price":358.345316168,"volume":null},{"date":"2021-07-04","price":4467546,"sb_price":363.747435271,"volume":null},{"date":"2021-07-05","price":4758196,"sb_price":376.290707789,"volume":null},{"date":"2021-07-06","price":4893530,"sb_price":389.953781177,"volume":null},{"date":"2021-07-07","price":4913505,"sb_price":394.468930635,"volume":null},{"date":"2021-07-08","price":4776410,"sb_price":378.689447395,"volume":null},{"date":"2021-07-09","price":4840729,"sb_price":388.003286309,"volume":null},{"date":"2021-07-10","price":4831580,"sb_price":378.087487283,"volume":null},{"date":"2021-07-11","price":4761308,"sb_price":376.120388656,"volume":null},{"date":"2021-07-12","price":4778548,"sb_price":378.25916251,"volume":null},{"date":"2021-07-13","price":4750355,"sb_price":376.235941707,"volume":null},{"date":"2021-07-14","price":4750674,"sb_price":381.090486122,"volume":null},{"date":"2021-07-15","price":4794421,"sb_price":385.310696777,"volume":null},{"date":"2021-07-16","price":4721992,"sb_price":384.37053317,"volume":null},{"date":"2021-07-17","price":4614085,"sb_price":373.33805324,"volume":null},{"date":"2021-07-18","price":4442000,"sb_price":361.196942592,"volume":null},{"date":"2021-07-19","price":4578422,"sb_price":380.615346246,"volume":null},{"date":"2021-07-20","price":3950143,"sb_price":347.815708373,"volume":null},{"date":"2021-07-21","price":3755198,"sb_price":332.701160627,"volume":null},{"date":"2021-07-22","price":3821184,"sb_price":332.768788644,"volume":null},{"date":"2021-07-23","price":3973679,"sb_price":346.501482385,"volume":null},{"date":"2021-07-24","price":3969772,"sb_price":345.257610019,"volume":null},{"date":"2021-07-25","price":4009051,"sb_price":350.686756473,"volume":null},{"date":"2021-07-26","price":3997467,"sb_price":353.726838332,"volume":null},{"date":"2021-07-27","price":3922675,"sb_price":347.847388489,"volume":null},{"date":"2021-07-28","price":3937345,"sb_price":348.715348507,"volume":null},{"date":"2021-07-29","price":4004291,"sb_price":354.173978418,"volume":null},{"date":"2021-07-30","price":4078202,"sb_price":359.281296802,"volume":null},{"date":"2021-07-31","price":4107222,"sb_price":359.746167995,"volume":null},{"date":"2021-08-01","price":4183160,"sb_price":368.560352422,"volume":null},{"date":"2021-08-02","price":4243111,"sb_price":371.485816844,"volume":null},{"date":"2021-08-03","price":4299188,"sb_price":377.817734423,"volume":null},{"date":"2021-08-04","price":4286989,"sb_price":375.491722869,"volume":null},{"date":"2021-08-05","price":4278442,"sb_price":367.311298076,"volume":null},{"date":"2021-08-06","price":4286718,"sb_price":373.73304272,"volume":null},{"date":"2021-08-07","price":4208863,"sb_price":357.288879456,"volume":null},{"date":"2021-08-08","price":4219458,"sb_price":363.33918884,"volume":null},{"date":"2021-08-09","price":4244039,"sb_price":369.078963388,"volume":null},{"date":"2021-08-10","price":4159064,"sb_price":363.427472911,"volume":null},{"date":"2021-08-11","price":4201590,"sb_price":365.609989557,"volume":null},{"date":"2021-08-12","price":4196723,"sb_price":366.462015368,"volume":null},{"date":"2021-08-13","price":4232446,"sb_price":362.615318711,"volume":null},{"date":"2021-08-14","price":4282267,"sb_price":373.084770866,"volume":null},{"date":"2021-08-15","price":4257732,"sb_price":372.081796731,"volume":null},{"date":"2021-08-16","price":4278600,"sb_price":373.253075111,"volume":null},{"date":"2021-08-17","price":4291186,"sb_price":373.114163985,"volume":null},{"date":"2021-08-18","price":4350984,"sb_price":370.896257778,"volume":null},{"date":"2021-08-19","price":4357576,"sb_price":373.080136986,"volume":null},{"date":"2021-08-20","price":4342489,"sb_price":368.914195905,"volume":null},{"date":"2021-08-21","price":4488371,"sb_price":375.062338096,"volume":null},{"date":"2021-08-22","price":4539686,"sb_price":379.890041841,"volume":null},{"date":"2021-08-23","price":4619130,"sb_price":390.624101479,"volume":null},{"date":"2021-08-24","price":4725073,"sb_price":395.734757118,"volume":null},{"date":"2021-08-25","price":4780071,"sb_price":396.160367976,"volume":null},{"date":"2021-08-26","price":4781224,"sb_price":396.847941567,"volume":null},{"date":"2021-08-27","price":4809870,"sb_price":400.622188905,"volume":null},{"date":"2021-08-28","price":4766781,"sb_price":380.277702433,"volume":null},{"date":"2021-08-29","price":4686814,"sb_price":382.347364986,"volume":null},{"date":"2021-08-30","price":4624768,"sb_price":375.844616009,"volume":null},{"date":"2021-08-31","price":4631208,"sb_price":372.943147044,"volume":null},{"date":"2021-09-01","price":4604350,"sb_price":368.583893691,"volume":null},{"date":"2021-09-02","price":4632957,"sb_price":362.204440622,"volume":null},{"date":"2021-09-03","price":4634300,"sb_price":369.974453137,"volume":null},{"date":"2021-09-04","price":4640108,"sb_price":382.752454013,"volume":null},{"date":"2021-09-05","price":4648414,"sb_price":365.24035515,"volume":null},{"date":"2021-09-06","price":4661813,"sb_price":366.638851749,"volume":null},{"date":"2021-09-07","price":4718349,"sb_price":378.588542084,"volume":null},{"date":"2021-09-08","price":4895009,"sb_price":394.154843385,"volume":null},{"date":"2021-09-09","price":4899207,"sb_price":390.499521759,"volume":null},{"date":"2021-09-10","price":4928742,"sb_price":388.763369616,"volume":null},{"date":"2021-09-11","price":4864776,"sb_price":379.260622125,"volume":null},{"date":"2021-09-12","price":4860370,"sb_price":373.443718786,"volume":null},{"date":"2021-09-13","price":4919206,"sb_price":374.682458679,"volume":null},{"date":"2021-09-14","price":4946166,"sb_price":374.255901937,"volume":null},{"date":"2021-09-15","price":4975190,"sb_price":379.669566544,"volume":null},{"date":"2021-09-16","price":4988088,"sb_price":382.287553648,"volume":null},{"date":"2021-09-17","price":4982081,"sb_price":381.856442093,"volume":null},{"date":"2021-09-18","price":4973068,"sb_price":376.661970764,"volume":null},{"date":"2021-09-19","price":5027660,"sb_price":391.928593701,"volume":null},{"date":"2021-09-20","price":5053850,"sb_price":391.892834987,"volume":null},{"date":"2021-09-21","price":5108232,"sb_price":391.765626198,"volume":null},{"date":"2021-09-22","price":5147477,"sb_price":394.836005215,"volume":null},{"date":"2021-09-23","price":5194111,"sb_price":394.539384732,"volume":null},{"date":"2021-09-24","price":5203358,"sb_price":389.793842235,"volume":null},{"date":"2021-09-25","price":5181135,"sb_price":388.944899031,"volume":null},{"date":"2021-09-26","price":5115639,"sb_price":384.114656855,"volume":null},{"date":"2021-09-27","price":5062756,"sb_price":376.917510422,"volume":null},{"date":"2021-09-28","price":4968947,"sb_price":364.399163977,"volume":null},{"date":"2021-09-29","price":4797732,"sb_price":350.762684603,"volume":null},{"date":"2021-09-30","price":4929210,"sb_price":357.941325974,"volume":null},{"date":"2021-10-01","price":4940365,"sb_price":354.860293061,"volume":null},{"date":"2021-10-02","price":4875954,"sb_price":348.98038935,"volume":null},{"date":"2021-10-03","price":4861490,"sb_price":345.15370962,"volume":null},{"date":"2021-10-04","price":4850897,"sb_price":343.15909734,"volume":null},{"date":"2021-10-05","price":4853258,"sb_price":339.816412267,"volume":null},{"date":"2021-10-06","price":4784928,"sb_price":328.139349883,"volume":null},{"date":"2021-10-07","price":4764059,"sb_price":325.614038684,"volume":null},{"date":"2021-10-08","price":4929585,"sb_price":338.291586604,"volume":null},{"date":"2021-10-09","price":4939370,"sb_price":340.083310382,"volume":null},{"date":"2021-10-10","price":5014826,"sb_price":342.964437149,"volume":null},{"date":"2021-10-11","price":4987212,"sb_price":338.782147951,"volume":null},{"date":"2021-10-12","price":5002056,"sb_price":343.28844966,"volume":null},{"date":"2021-10-13","price":5121263,"sb_price":354.045143449,"volume":null},{"date":"2021-10-14","price":6181844,"sb_price":435.555837384,"volume":null},{"date":"2021-10-15","price":5832743,"sb_price":409.545218368,"volume":null},{"date":"2021-10-16","price":5877133,"sb_price":415.198375132,"volume":null},{"date":"2021-10-17","price":6132397,"sb_price":434.582736871,"volume":null},{"date":"2021-10-18","price":6439198,"sb_price":469.568876248,"volume":null},{"date":"2021-10-19","price":6436339,"sb_price":468.438064046,"volume":null},{"date":"2021-10-20","price":6443370,"sb_price":478.598380747,"volume":null},{"date":"2021-10-21","price":6438009,"sb_price":477.455428656,"volume":null},{"date":"2021-10-22","price":6511109,"sb_price":480.595586064,"volume":null},{"date":"2021-10-23","price":6758506,"sb_price":499.224848574,"volume":null},{"date":"2021-10-24","price":6872149,"sb_price":512.846940298,"volume":null},{"date":"2021-10-25","price":6882281,"sb_price":505.752572016,"volume":null},{"date":"2021-10-26","price":6968789,"sb_price":520.525022408,"volume":null},{"date":"2021-10-27","price":7020940,"sb_price":505.43085451,"volume":null},{"date":"2021-10-28","price":6968108,"sb_price":514.669325651,"volume":null},{"date":"2021-10-29","price":6738815,"sb_price":499.393434118,"volume":null},{"date":"2021-10-30","price":5694900,"sb_price":410.029519763,"volume":null},{"date":"2021-10-31","price":6086690,"sb_price":431.986515259,"volume":null},{"date":"2021-11-01","price":6247301,"sb_price":451.296756483,"volume":null},{"date":"2021-11-02","price":6531486,"sb_price":469.722114347,"volume":null},{"date":"2021-11-03","price":6319218,"sb_price":452.990537634,"volume":null},{"date":"2021-11-04","price":6082249,"sb_price":444.576346758,"volume":null},{"date":"2021-11-05","price":6080119,"sb_price":437.985808961,"volume":null},{"date":"2021-11-06","price":6262883,"sb_price":443.421339563,"volume":null},{"date":"2021-11-07","price":6345057,"sb_price":458.656715339,"volume":null},{"date":"2021-11-08","price":6175232,"sb_price":452.199179847,"volume":null},{"date":"2021-11-09","price":4253620,"sb_price":308.815158995,"volume":null},{"date":"2021-11-10","price":4584175,"sb_price":331.394129979,"volume":null},{"date":"2021-11-11","price":4820659,"sb_price":344.431194627,"volume":null},{"date":"2021-11-12","price":5030036,"sb_price":361.951212491,"volume":null},{"date":"2021-11-13","price":4945028,"sb_price":350.885404101,"volume":null},{"date":"2021-11-14","price":4959140,"sb_price":349.875828982,"volume":null},{"date":"2021-11-15","price":5147138,"sb_price":347.497839589,"volume":null},{"date":"2021-11-16","price":5047092,"sb_price":329.702900444,"volume":null},{"date":"2021-11-17","price":4991332,"sb_price":323.06355987,"volume":null},{"date":"2021-11-18","price":4904619,"sb_price":325.239986737,"volume":null},{"date":"2021-11-19","price":4874250,"sb_price":315.220203065,"volume":null},{"date":"2021-11-20","price":4868168,"sb_price":312.422538826,"volume":null},{"date":"2021-11-21","price":4868324,"sb_price":321.723764208,"volume":null},{"date":"2021-11-22","price":4945212,"sb_price":324.531565822,"volume":null},{"date":"2021-11-23","price":4998673,"sb_price":344.617235436,"volume":null},{"date":"2021-11-24","price":5034533,"sb_price":338.660904076,"volume":null},{"date":"2021-11-25","price":5109152,"sb_price":341.064886515,"volume":null},{"date":"2021-11-26","price":5077543,"sb_price":343.913776754,"volume":null},{"date":"2021-11-27","price":5084856,"sb_price":338.922615476,"volume":null},{"date":"2021-11-28","price":5077406,"sb_price":329.316772603,"volume":null},{"date":"2021-11-29","price":5061427,"sb_price":339.53357483,"volume":null},{"date":"2021-11-30","price":5096272,"sb_price":340.386855463,"volume":null},{"date":"2021-12-01","price":5023784,"sb_price":337.257250268,"volume":673},{"date":"2021-12-02","price":5131543,"sb_price":338.447632238,"volume":198},{"date":"2021-12-03","price":5231132,"sb_price":346.27205931,"volume":146},{"date":"2021-12-04","price":5322984,"sb_price":351.468075272,"volume":192},{"date":"2021-12-05","price":5345458,"sb_price":348.624404878,"volume":156},{"date":"2021-12-06","price":5307483,"sb_price":352.844236138,"volume":130},{"date":"2021-12-07","price":5383713,"sb_price":359.441380691,"volume":311},{"date":"2021-12-08","price":5514448,"sb_price":384.041228497,"volume":362},{"date":"2021-12-09","price":5368324,"sb_price":370.740607734,"volume":208},{"date":"2021-12-10","price":5409236,"sb_price":363.572792041,"volume":116},{"date":"2021-12-11","price":5349314,"sb_price":367.903301237,"volume":140},{"date":"2021-12-12","price":5189194,"sb_price":352.120105856,"volume":195},{"date":"2021-12-13","price":5173130,"sb_price":350.673129067,"volume":125},{"date":"2021-12-14","price":5315773,"sb_price":361.19949718,"volume":96},{"date":"2021-12-15","price":5397359,"sb_price":368.747625879,"volume":136},{"date":"2021-12-16","price":5519092,"sb_price":379.606025173,"volume":143},{"date":"2021-12-17","price":5468324,"sb_price":374.030369357,"volume":144},{"date":"2021-12-18","price":5476372,"sb_price":373.151539929,"volume":144},{"date":"2021-12-19","price":5486380,"sb_price":375.419460791,"volume":137},{"date":"2021-12-20","price":5560664,"sb_price":384.634709829,"volume":140},{"date":"2021-12-21","price":5671119,"sb_price":395.062277951,"volume":137},{"date":"2021-12-22","price":5597985,"sb_price":367.370061687,"volume":141},{"date":"2021-12-23","price":5542862,"sb_price":388.454832153,"volume":104},{"date":"2021-12-24","price":5377071,"sb_price":373.563359733,"volume":117},{"date":"2021-12-25","price":5121668,"sb_price":360.173558368,"volume":118},{"date":"2021-12-26","price":5572972,"sb_price":400.645003594,"volume":96},{"date":"2021-12-27","price":5593536,"sb_price":403.836257309,"volume":93},{"date":"2021-12-28","price":5390690,"sb_price":388.154521889,"volume":145},{"date":"2021-12-29","price":5414637,"sb_price":402.425641025,"volume":75},{"date":"2021-12-30","price":5184455,"sb_price":375.304401331,"volume":111},{"date":"2021-12-31","price":5281269,"sb_price":387.473881144,"volume":70},{"date":"2022-01-01","price":5339952,"sb_price":393.685638454,"volume":72},{"date":"2022-01-02","price":5473722,"sb_price":398.63972034,"volume":62},{"date":"2022-01-03","price":5303949,"sb_price":388.482311579,"volume":81},{"date":"2022-01-04","price":5204487,"sb_price":385.032699563,"volume":52},{"date":"2022-01-05","price":5234131,"sb_price":381.691168963,"volume":58},{"date":"2022-01-06","price":5068693,"sb_price":367.696264055,"volume":66},{"date":"2022-01-07","price":5061691,"sb_price":369.709371119,"volume":33},{"date":"2022-01-08","price":5153628,"sb_price":366.232802728,"volume":45},{"date":"2022-01-09","price":5131018,"sb_price":373.73574186,"volume":102},{"date":"2022-01-10","price":5157459,"sb_price":374.924323931,"volume":93},{"date":"2022-01-11","price":5077491,"sb_price":365.629077554,"volume":77},{"date":"2022-01-12","price":5185112,"sb_price":366.050970702,"volume":61},{"date":"2022-01-13","price":5205060,"sb_price":361.763969974,"volume":92},{"date":"2022-01-14","price":5274917,"sb_price":358.569573788,"volume":122},{"date":"2022-01-15","price":5356677,"sb_price":362.69733902,"volume":68},{"date":"2022-01-16","price":5353796,"sb_price":367.655267133,"volume":83},{"date":"2022-01-17","price":5329714,"sb_price":372.342741372,"volume":61},{"date":"2022-01-18","price":5403091,"sb_price":374.798210321,"volume":91},{"date":"2022-01-19","price":5420770,"sb_price":368.70969936,"volume":44},{"date":"2022-01-20","price":5415926,"sb_price":364.807086083,"volume":70},{"date":"2022-01-21","price":5412958,"sb_price":363.847415473,"volume":116},{"date":"2022-01-22","price":5452320,"sb_price":367.011308562,"volume":49},{"date":"2022-01-23","price":5463429,"sb_price":366.870064464,"volume":48},{"date":"2022-01-24","price":5436774,"sb_price":367.002430133,"volume":79},{"date":"2022-01-25","price":5445425,"sb_price":367.165059672,"volume":65},{"date":"2022-01-26","price":5501619,"sb_price":373.421502748,"volume":84},{"date":"2022-01-27","price":5515574,"sb_price":372.170985155,"volume":76},{"date":"2022-01-28","price":5511749,"sb_price":372.566513451,"volume":88},{"date":"2022-01-29","price":5396404,"sb_price":364.129824561,"volume":60},{"date":"2022-01-30","price":5371457,"sb_price":360.041356659,"volume":92},{"date":"2022-01-31","price":5428305,"sb_price":371.648979871,"volume":67},{"date":"2022-02-01","price":5417303,"sb_price":367.001083937,"volume":86},{"date":"2022-02-02","price":5236692,"sb_price":365.435589672,"volume":78},{"date":"2022-02-03","price":5366244,"sb_price":379.911079646,"volume":41},{"date":"2022-02-04","price":5242349,"sb_price":372.48465255,"volume":46},{"date":"2022-02-05","price":5156072,"sb_price":362.694991558,"volume":48},{"date":"2022-02-06","price":5152286,"sb_price":364.376661951,"volume":47},{"date":"2022-02-07","price":4940308,"sb_price":353.358701094,"volume":123},{"date":"2022-02-08","price":4927938,"sb_price":349.25145287,"volume":35},{"date":"2022-02-09","price":4917215,"sb_price":351.983894058,"volume":92},{"date":"2022-02-10","price":4941586,"sb_price":354.134011752,"volume":64},{"date":"2022-02-11","price":5011594,"sb_price":357.332905525,"volume":79},{"date":"2022-02-12","price":5036397,"sb_price":356.887542517,"volume":68},{"date":"2022-02-13","price":5092606,"sb_price":358.029105736,"volume":75},{"date":"2022-02-14","price":4973349,"sb_price":349.694065532,"volume":89},{"date":"2022-02-15","price":5004401,"sb_price":352.298556846,"volume":83},{"date":"2022-02-16","price":5176044,"sb_price":361.834603285,"volume":68},{"date":"2022-02-17","price":5122397,"sb_price":362.775991501,"volume":55},{"date":"2022-02-18","price":5165077,"sb_price":364.379329805,"volume":56},{"date":"2022-02-19","price":5175002,"sb_price":360.451487079,"volume":52},{"date":"2022-02-20","price":5297002,"sb_price":371.667274768,"volume":59},{"date":"2022-02-21","price":5357609,"sb_price":365.432712638,"volume":80},{"date":"2022-02-22","price":5407018,"sb_price":374.032789153,"volume":111},{"date":"2022-02-23","price":5168411,"sb_price":353.443958148,"volume":79},{"date":"2022-02-24","price":5397252,"sb_price":369.447053186,"volume":62},{"date":"2022-02-25","price":5451788,"sb_price":374.101969395,"volume":76},{"date":"2022-02-26","price":5494320,"sb_price":373.50917743,"volume":110},{"date":"2022-02-27","price":5555004,"sb_price":368.198051302,"volume":48},{"date":"2022-02-28","price":5561746,"sb_price":381.909359335,"volume":101},{"date":"2022-03-01","price":5600321,"sb_price":381.233560245,"volume":91},{"date":"2022-03-02","price":5617556,"sb_price":379.923982145,"volume":115},{"date":"2022-03-03","price":5593455,"sb_price":382.798727073,"volume":144},{"date":"2022-03-04","price":5541904,"sb_price":376.43689716,"volume":114},{"date":"2022-03-05","price":5600605,"sb_price":387.451054998,"volume":96},{"date":"2022-03-06","price":5637941,"sb_price":389.306794641,"volume":85},{"date":"2022-03-07","price":5716434,"sb_price":396.396505096,"volume":72},{"date":"2022-03-08","price":5661606,"sb_price":389.140559488,"volume":67},{"date":"2022-03-09","price":5564301,"sb_price":386.114842828,"volume":60},{"date":"2022-03-10","price":5597469,"sb_price":387.100207468,"volume":60},{"date":"2022-03-11","price":5548720,"sb_price":378.468044471,"volume":35},{"date":"2022-03-12","price":5582844,"sb_price":381.55030071,"volume":29},{"date":"2022-03-13","price":5583391,"sb_price":379.203409399,"volume":22},{"date":"2022-03-14","price":5482363,"sb_price":373.814468839,"volume":36},{"date":"2022-03-15","price":5490413,"sb_price":373.980859614,"volume":32},{"date":"2022-03-16","price":5424660,"sb_price":368.648318042,"volume":34},{"date":"2022-03-17","price":5445654,"sb_price":373.911974732,"volume":33},{"date":"2022-03-18","price":5411356,"sb_price":374.721695173,"volume":45},{"date":"2022-03-19","price":5498382,"sb_price":380.431882654,"volume":34},{"date":"2022-03-20","price":5526304,"sb_price":388.383161149,"volume":34},{"date":"2022-03-21","price":5533241,"sb_price":379.691278391,"volume":48},{"date":"2022-03-22","price":5586555,"sb_price":376.427127552,"volume":36},{"date":"2022-03-23","price":5650636,"sb_price":395.259932848,"volume":49},{"date":"2022-03-24","price":5712069,"sb_price":398.275624041,"volume":41},{"date":"2022-03-25","price":5881568,"sb_price":406.747441217,"volume":60},{"date":"2022-03-26","price":5751224,"sb_price":399.529281,"volume":78},{"date":"2022-03-27","price":5779887,"sb_price":398.063842975,"volume":39},{"date":"2022-03-28","price":5710750,"sb_price":393.573397656,"volume":45},{"date":"2022-03-29","price":5868018,"sb_price":400.903053904,"volume":43},{"date":"2022-03-30","price":5832348,"sb_price":403.95816595,"volume":68},{"date":"2022-03-31","price":5843081,"sb_price":385.351249752,"volume":65},{"date":"2022-04-01","price":5795527,"sb_price":402.243684064,"volume":61},{"date":"2022-04-02","price":5754149,"sb_price":401.741883683,"volume":66},{"date":"2022-04-03","price":5791826,"sb_price":401.151544535,"volume":62},{"date":"2022-04-04","price":5802048,"sb_price":398.273476112,"volume":54},{"date":"2022-04-05","price":5726246,"sb_price":394.722961329,"volume":71},{"date":"2022-04-06","price":5591812,"sb_price":383.027056647,"volume":94},{"date":"2022-04-07","price":5602562,"sb_price":389.743443478,"volume":80},{"date":"2022-04-08","price":5638627,"sb_price":391.163857093,"volume":67},{"date":"2022-04-09","price":5633560,"sb_price":392.828951955,"volume":72},{"date":"2022-04-10","price":5601445,"sb_price":386.439806829,"volume":88},{"date":"2022-04-11","price":5629730,"sb_price":391.279538504,"volume":81},{"date":"2022-04-12","price":3258288,"sb_price":303.350526021,"volume":90},{"date":"2022-04-13","price":5498502,"sb_price":373.260606883,"volume":53},{"date":"2022-04-14","price":5477103,"sb_price":367.024257856,"volume":88},{"date":"2022-04-15","price":5491826,"sb_price":378.016657488,"volume":84},{"date":"2022-04-16","price":5507351,"sb_price":382.88035317,"volume":86},{"date":"2022-04-17","price":5537356,"sb_price":382.387680408,"volume":78},{"date":"2022-04-18","price":5609678,"sb_price":384.540581299,"volume":106},{"date":"2022-04-19","price":5699699,"sb_price":387.94575279,"volume":89},{"date":"2022-04-20","price":5728328,"sb_price":389.390796002,"volume":72},{"date":"2022-04-21","price":5719326,"sb_price":377.413620166,"volume":108},{"date":"2022-04-22","price":5630943,"sb_price":371.703940854,"volume":61},{"date":"2022-04-23","price":5585434,"sb_price":374.962003222,"volume":54},{"date":"2022-04-24","price":5684062,"sb_price":381.22481556,"volume":66},{"date":"2022-04-25","price":5645608,"sb_price":376.173240938,"volume":48},{"date":"2022-04-26","price":5642698,"sb_price":376.430820547,"volume":54},{"date":"2022-04-27","price":5704511,"sb_price":378.484010084,"volume":88},{"date":"2022-04-28","price":5708439,"sb_price":380.486502699,"volume":79},{"date":"2022-04-29","price":5694916,"sb_price":374.542321604,"volume":36},{"date":"2022-04-30","price":5710182,"sb_price":374.511838394,"volume":33},{"date":"2022-05-01","price":5706865,"sb_price":373.706044135,"volume":53},{"date":"2022-05-02","price":5705861,"sb_price":371.306110496,"volume":65},{"date":"2022-05-03","price":5708113,"sb_price":370.53638429,"volume":79},{"date":"2022-05-04","price":5748899,"sb_price":373.620523818,"volume":72},{"date":"2022-05-05","price":5786694,"sb_price":379.679417361,"volume":82},{"date":"2022-05-06","price":5916509,"sb_price":374.96096077,"volume":60},{"date":"2022-05-07","price":5897643,"sb_price":384.587088359,"volume":100},{"date":"2022-05-08","price":5999080,"sb_price":384.260825006,"volume":165},{"date":"2022-05-09","price":6028306,"sb_price":384.900140467,"volume":99},{"date":"2022-05-10","price":6035272,"sb_price":381.90672657,"volume":80},{"date":"2022-05-11","price":6074546,"sb_price":376.226062182,"volume":126},{"date":"2022-05-12","price":6049259,"sb_price":379.883132378,"volume":63},{"date":"2022-05-13","price":6110287,"sb_price":378.885533577,"volume":77},{"date":"2022-05-14","price":6124194,"sb_price":385.193659978,"volume":41},{"date":"2022-05-15","price":6131294,"sb_price":382.39328926,"volume":71},{"date":"2022-05-16","price":6125602,"sb_price":384.846516303,"volume":81},{"date":"2022-05-17","price":6122612,"sb_price":377.589392537,"volume":71},{"date":"2022-05-18","price":6227736,"sb_price":380.854696673,"volume":85},{"date":"2022-05-19","price":6327320,"sb_price":390.816553428,"volume":47},{"date":"2022-05-20","price":6275670,"sb_price":389.672151505,"volume":103},{"date":"2022-05-21","price":6318670,"sb_price":388.196227806,"volume":56},{"date":"2022-05-22","price":6188879,"sb_price":381.182495688,"volume":109},{"date":"2022-05-23","price":6178326,"sb_price":386.556090846,"volume":62},{"date":"2022-05-24","price":6265251,"sb_price":386.14798151,"volume":70},{"date":"2022-05-25","price":5385245,"sb_price":371.319382196,"volume":276},{"date":"2022-05-26","price":5387895,"sb_price":369.565470882,"volume":314},{"date":"2022-05-27","price":5550864,"sb_price":378.769293756,"volume":141},{"date":"2022-05-28","price":5656917,"sb_price":384.040529531,"volume":139},{"date":"2022-05-29","price":5634447,"sb_price":383.217506631,"volume":158},{"date":"2022-05-30","price":5468849,"sb_price":372.233120065,"volume":217},{"date":"2022-05-31","price":5485937,"sb_price":373.574191351,"volume":164},{"date":"2022-06-01","price":5464226,"sb_price":376.350024106,"volume":211},{"date":"2022-06-02","price":5328198,"sb_price":374.855635289,"volume":189},{"date":"2022-06-03","price":5200689,"sb_price":365.139998595,"volume":124},{"date":"2022-06-04","price":5223195,"sb_price":367.494195454,"volume":155},{"date":"2022-06-05","price":5196183,"sb_price":366.418658768,"volume":148},{"date":"2022-06-06","price":5204705,"sb_price":367.382296887,"volume":158},{"date":"2022-06-07","price":5176302,"sb_price":366.645558861,"volume":157},{"date":"2022-06-08","price":5161511,"sb_price":362.618448784,"volume":216},{"date":"2022-06-09","price":5159112,"sb_price":364.035563082,"volume":239},{"date":"2022-06-10","price":5154055,"sb_price":360.574716664,"volume":152},{"date":"2022-06-11","price":5202623,"sb_price":359.197942557,"volume":111},{"date":"2022-06-12","price":5375635,"sb_price":372.145032883,"volume":167},{"date":"2022-06-13","price":5258758,"sb_price":364.811515782,"volume":155},{"date":"2022-06-14","price":5364162,"sb_price":372.433659654,"volume":118},{"date":"2022-06-15","price":5423862,"sb_price":376.31735239,"volume":123},{"date":"2022-06-16","price":5636610,"sb_price":372.299207397,"volume":65},{"date":"2022-06-17","price":5866802,"sb_price":382.625839692,"volume":46},{"date":"2022-06-18","price":5728693,"sb_price":380.441824943,"volume":40},{"date":"2022-06-19","price":5723226,"sb_price":366.779415534,"volume":45},{"date":"2022-06-20","price":5733586,"sb_price":373.937650818,"volume":61},{"date":"2022-06-21","price":5856777,"sb_price":380.804746423,"volume":55},{"date":"2022-06-22","price":5744249,"sb_price":389.387811822,"volume":53},{"date":"2022-06-23","price":5761189,"sb_price":382.269856014,"volume":61},{"date":"2022-06-24","price":5832381,"sb_price":385.433584456,"volume":42},{"date":"2022-06-25","price":5867028,"sb_price":375.561899884,"volume":43},{"date":"2022-06-26","price":5899348,"sb_price":383.947152619,"volume":40},{"date":"2022-06-27","price":5883191,"sb_price":373.275236342,"volume":55},{"date":"2022-06-28","price":5828132,"sb_price":368.82242754,"volume":59},{"date":"2022-06-29","price":5947532,"sb_price":376.521397822,"volume":32},{"date":"2022-06-30","price":5872904,"sb_price":372.032433802,"volume":107},{"date":"2022-07-01","price":5957784,"sb_price":377.481087245,"volume":31},{"date":"2022-07-02","price":5940856,"sb_price":376.38469336,"volume":44},{"date":"2022-07-03","price":5950789,"sb_price":372.436412567,"volume":46},{"date":"2022-07-04","price":5990248,"sb_price":376.295495948,"volume":46},{"date":"2022-07-05","price":5971152,"sb_price":375.16662478,"volume":44},{"date":"2022-07-06","price":6053356,"sb_price":376.2652909,"volume":41},{"date":"2022-07-07","price":6006930,"sb_price":372.61522238,"volume":73},{"date":"2022-07-08","price":5928316,"sb_price":369.618804164,"volume":55},{"date":"2022-07-09","price":6051545,"sb_price":372.815734351,"volume":60},{"date":"2022-07-10","price":6066758,"sb_price":379.290903407,"volume":67},{"date":"2022-07-11","price":6115653,"sb_price":382.276097012,"volume":72},{"date":"2022-07-12","price":6366113,"sb_price":395.656494717,"volume":63},{"date":"2022-07-13","price":6203927,"sb_price":375.199697611,"volume":78},{"date":"2022-07-14","price":6343631,"sb_price":390.834267759,"volume":37},{"date":"2022-07-15","price":6207437,"sb_price":383.719910984,"volume":57},{"date":"2022-07-16","price":6351488,"sb_price":392.115569823,"volume":51},{"date":"2022-07-17","price":6375399,"sb_price":388.293988671,"volume":45},{"date":"2022-07-18","price":6097767,"sb_price":368.801681383,"volume":56},{"date":"2022-07-19","price":6207552,"sb_price":372.915535263,"volume":66},{"date":"2022-07-20","price":6214232,"sb_price":372.109700598,"volume":61},{"date":"2022-07-21","price":6246102,"sb_price":380.767008046,"volume":47},{"date":"2022-07-22","price":6192909,"sb_price":377.34029978,"volume":45},{"date":"2022-07-23","price":6203409,"sb_price":373.294560115,"volume":60},{"date":"2022-07-24","price":6235554,"sb_price":377.180861359,"volume":70},{"date":"2022-07-25","price":6301848,"sb_price":377.401365432,"volume":62},{"date":"2022-07-26","price":6185617,"sb_price":370.484966459,"volume":109},{"date":"2022-07-27","price":5931118,"sb_price":357.253222503,"volume":67},{"date":"2022-07-28","price":5954035,"sb_price":359.10946924,"volume":89},{"date":"2022-07-29","price":5888581,"sb_price":357.99021217,"volume":49},{"date":"2022-07-30","price":5911268,"sb_price":363.055398599,"volume":31},{"date":"2022-07-31","price":6092964,"sb_price":368.33297062,"volume":53},{"date":"2022-08-01","price":6009857,"sb_price":356.013091641,"volume":77},{"date":"2022-08-02","price":6086906,"sb_price":359.89511027,"volume":69},{"date":"2022-08-03","price":6026736,"sb_price":354.388803951,"volume":63},{"date":"2022-08-04","price":6088509,"sb_price":353.243734045,"volume":40},{"date":"2022-08-05","price":6171840,"sb_price":366.825557206,"volume":39},{"date":"2022-08-06","price":6165934,"sb_price":360.834152621,"volume":45},{"date":"2022-08-07","price":6206520,"sb_price":365.261299435,"volume":44},{"date":"2022-08-08","price":5990276,"sb_price":355.569300172,"volume":50},{"date":"2022-08-09","price":6062089,"sb_price":356.069838472,"volume":34},{"date":"2022-08-10","price":6146646,"sb_price":357.758337698,"volume":35},{"date":"2022-08-11","price":6158436,"sb_price":365.876663498,"volume":35},{"date":"2022-08-12","price":6151292,"sb_price":359.157587435,"volume":29},{"date":"2022-08-13","price":6031867,"sb_price":351.773896308,"volume":61},{"date":"2022-08-14","price":6064166,"sb_price":354.091206352,"volume":34},{"date":"2022-08-15","price":6135238,"sb_price":357.094348408,"volume":41},{"date":"2022-08-16","price":6209646,"sb_price":362.501225919,"volume":39},{"date":"2022-08-17","price":6172437,"sb_price":361.743948895,"volume":45},{"date":"2022-08-18","price":6157250,"sb_price":360.811602695,"volume":39},{"date":"2022-08-19","price":6205707,"sb_price":364.163312012,"volume":59},{"date":"2022-08-20","price":6171860,"sb_price":359.749358824,"volume":47},{"date":"2022-08-21","price":6183841,"sb_price":359.400267348,"volume":44},{"date":"2022-08-22","price":6282995,"sb_price":367.663116624,"volume":51},{"date":"2022-08-23","price":6171330,"sb_price":360.875387404,"volume":77},{"date":"2022-08-24","price":6165028,"sb_price":359.644615564,"volume":33},{"date":"2022-08-25","price":6230602,"sb_price":364.511905458,"volume":55},{"date":"2022-08-26","price":6145771,"sb_price":357.874046468,"volume":27},{"date":"2022-08-27","price":6280130,"sb_price":368.077013245,"volume":39},{"date":"2022-08-28","price":6254314,"sb_price":365.920547624,"volume":36},{"date":"2022-08-29","price":6154337,"sb_price":358.560766721,"volume":50},{"date":"2022-08-30","price":6101999,"sb_price":354.911824579,"volume":44},{"date":"2022-08-31","price":6154469,"sb_price":357.734770983,"volume":45},{"date":"2022-09-01","price":6163654,"sb_price":358.6021643,"volume":62},{"date":"2022-09-02","price":6190693,"sb_price":360.133391506,"volume":36},{"date":"2022-09-03","price":6213773,"sb_price":360.699657514,"volume":63},{"date":"2022-09-04","price":6283176,"sb_price":352.611033166,"volume":51},{"date":"2022-09-05","price":6363384,"sb_price":367.570702402,"volume":33},{"date":"2022-09-06","price":6373751,"sb_price":360.914552661,"volume":60},{"date":"2022-09-07","price":6391079,"sb_price":360.466948674,"volume":38},{"date":"2022-09-08","price":6351983,"sb_price":350.531593179,"volume":33},{"date":"2022-09-09","price":6501710,"sb_price":365.716616042,"volume":100},{"date":"2022-09-10","price":6555089,"sb_price":376.989245456,"volume":78},{"date":"2022-09-11","price":6528072,"sb_price":370.450119169,"volume":87},{"date":"2022-09-12","price":6819358,"sb_price":383.605670248,"volume":103},{"date":"2022-09-13","price":6780369,"sb_price":378.96093226,"volume":48},{"date":"2022-09-14","price":6764852,"sb_price":378.262804741,"volume":34},{"date":"2022-09-15","price":6874569,"sb_price":383.261916708,"volume":64},{"date":"2022-09-16","price":6839607,"sb_price":384.766370387,"volume":55},{"date":"2022-09-17","price":6968923,"sb_price":392.637500704,"volume":80},{"date":"2022-09-18","price":7039417,"sb_price":394.918204768,"volume":106},{"date":"2022-09-19","price":7159648,"sb_price":400.674240304,"volume":81},{"date":"2022-09-20","price":7215402,"sb_price":403.545973154,"volume":55},{"date":"2022-09-21","price":7329123,"sb_price":410.158542727,"volume":38},{"date":"2022-09-22","price":7370835,"sb_price":415.515812616,"volume":51},{"date":"2022-09-23","price":7462840,"sb_price":418.602198788,"volume":67},{"date":"2022-09-24","price":7356565,"sb_price":407.137362333,"volume":57},{"date":"2022-09-25","price":7471777,"sb_price":418.095070225,"volume":59},{"date":"2022-09-26","price":7489583,"sb_price":421.544605166,"volume":76},{"date":"2022-09-27","price":7537905,"sb_price":410.069905342,"volume":226},{"date":"2022-09-28","price":7627245,"sb_price":417.108443618,"volume":123},{"date":"2022-09-29","price":7688018,"sb_price":425.175201858,"volume":82},{"date":"2022-09-30","price":7652275,"sb_price":418.958390364,"volume":60},{"date":"2022-10-01","price":7709143,"sb_price":417.18399264,"volume":127},{"date":"2022-10-02","price":7666187,"sb_price":420.572032038,"volume":78},{"date":"2022-10-03","price":7664489,"sb_price":416.503043147,"volume":83},{"date":"2022-10-04","price":7629641,"sb_price":415.920246402,"volume":93},{"date":"2022-10-05","price":7601793,"sb_price":411.686596263,"volume":73},{"date":"2022-10-06","price":7527300,"sb_price":413.497033618,"volume":90},{"date":"2022-10-07","price":7383302,"sb_price":401.179200173,"volume":81},{"date":"2022-10-08","price":7276997,"sb_price":390.041110575,"volume":63},{"date":"2022-10-09","price":7436290,"sb_price":394.833280237,"volume":62},{"date":"2022-10-10","price":7468943,"sb_price":396.756600265,"volume":95},{"date":"2022-10-11","price":7514486,"sb_price":405.947058505,"volume":46},{"date":"2022-10-12","price":7366755,"sb_price":403.458842214,"volume":187},{"date":"2022-10-13","price":7460004,"sb_price":417.389582051,"volume":161},{"date":"2022-10-14","price":7620125,"sb_price":423.999833073,"volume":187},{"date":"2022-10-15","price":7752707,"sb_price":433.112122905,"volume":170},{"date":"2022-10-16","price":7791551,"sb_price":446.660800275,"volume":145},{"date":"2022-10-17","price":7811578,"sb_price":421.336461704,"volume":141},{"date":"2022-10-18","price":7915814,"sb_price":457.244339186,"volume":106},{"date":"2022-10-19","price":7967474,"sb_price":459.432245415,"volume":157},{"date":"2022-10-20","price":8009864,"sb_price":466.693701567,"volume":160},{"date":"2022-10-21","price":8143452,"sb_price":472.961551864,"volume":116},{"date":"2022-10-22","price":8069999,"sb_price":477.260571293,"volume":147},{"date":"2022-10-23","price":8197075,"sb_price":481.388007986,"volume":87},{"date":"2022-10-24","price":8177616,"sb_price":477.692388574,"volume":109},{"date":"2022-10-25","price":8106708,"sb_price":470.936911815,"volume":114},{"date":"2022-10-26","price":7991627,"sb_price":466.85518168,"volume":102},{"date":"2022-10-27","price":7778906,"sb_price":461.683542049,"volume":116},{"date":"2022-10-28","price":7864611,"sb_price":467.491588896,"volume":63},{"date":"2022-10-29","price":7483056,"sb_price":441.817086851,"volume":67},{"date":"2022-10-30","price":7667421,"sb_price":456.856402311,"volume":72},{"date":"2022-10-31","price":7616293,"sb_price":457.599915885,"volume":92},{"date":"2022-11-01","price":7799997,"sb_price":469.568177713,"volume":47},{"date":"2022-11-02","price":7725291,"sb_price":457.144860642,"volume":51},{"date":"2022-11-03","price":7548360,"sb_price":458.978475009,"volume":38},{"date":"2022-11-04","price":7323571,"sb_price":446.287081048,"volume":22},{"date":"2022-11-05","price":7202189,"sb_price":431.217159621,"volume":34},{"date":"2022-11-06","price":7111845,"sb_price":409.338379187,"volume":27},{"date":"2022-11-07","price":7083608,"sb_price":428.997577519,"volume":35},{"date":"2022-11-08","price":7102679,"sb_price":429.788152002,"volume":42},{"date":"2022-11-09","price":5767453,"sb_price":344.69597179,"volume":784},{"date":"2022-11-10","price":5666786,"sb_price":341.990706095,"volume":1012},{"date":"2022-11-11","price":5806515,"sb_price":347.716330319,"volume":632},{"date":"2022-11-12","price":5969394,"sb_price":354.666627057,"volume":332},{"date":"2022-11-13","price":6074635,"sb_price":361.80077427,"volume":293},{"date":"2022-11-14","price":6103827,"sb_price":358.437195372,"volume":365},{"date":"2022-11-15","price":6211548,"sb_price":367.242993969,"volume":143},{"date":"2022-11-16","price":6177213,"sb_price":368.722795917,"volume":258},{"date":"2022-11-17","price":6174241,"sb_price":375.653504502,"volume":186},{"date":"2022-11-18","price":6183049,"sb_price":365.061640196,"volume":312},{"date":"2022-11-19","price":6116176,"sb_price":365.603204016,"volume":192},{"date":"2022-11-20","price":5837036,"sb_price":351.268941445,"volume":348},{"date":"2022-11-21","price":5947406,"sb_price":345.277561683,"volume":212},{"date":"2022-11-22","price":5928010,"sb_price":355.844288372,"volume":287},{"date":"2022-11-23","price":5935094,"sb_price":350.981312832,"volume":214},{"date":"2022-11-24","price":5890348,"sb_price":349.326770252,"volume":293},{"date":"2022-11-25","price":5854043,"sb_price":342.061645436,"volume":241},{"date":"2022-11-26","price":5871336,"sb_price":347.724962984,"volume":128},{"date":"2022-11-27","price":5866703,"sb_price":346.159015813,"volume":178},{"date":"2022-11-28","price":5756345,"sb_price":336.254746188,"volume":281},{"date":"2022-11-29","price":5816626,"sb_price":337.293476369,"volume":290},{"date":"2022-11-30","price":5699952,"sb_price":338.919728861,"volume":279},{"date":"2022-12-01","price":5762366,"sb_price":347.737975982,"volume":201},{"date":"2022-12-02","price":5881450,"sb_price":349.898863703,"volume":175},{"date":"2022-12-03","price":5767708,"sb_price":339.896752902,"volume":153},{"date":"2022-12-04","price":5813117,"sb_price":339.174805998,"volume":86},{"date":"2022-12-05","price":5823646,"sb_price":337.485280482,"volume":135},{"date":"2022-12-06","price":5838741,"sb_price":345.140450434,"volume":174},{"date":"2022-12-07","price":5716486,"sb_price":350.167595712,"volume":258},{"date":"2022-12-08","price":5595758,"sb_price":342.227264387,"volume":264},{"date":"2022-12-09","price":5345275,"sb_price":338.973619126,"volume":286},{"date":"2022-12-10","price":5586765,"sb_price":357.369986566,"volume":217},{"date":"2022-12-11","price":5870408,"sb_price":379.225322997,"volume":180},{"date":"2022-12-12","price":5755660,"sb_price":379.335662031,"volume":218},{"date":"2022-12-13","price":5638128,"sb_price":372.768793388,"volume":199},{"date":"2022-12-14","price":5557669,"sb_price":368.692384237,"volume":203},{"date":"2022-12-15","price":5735809,"sb_price":378.826299451,"volume":185},{"date":"2022-12-16","price":5820988,"sb_price":389.129487265,"volume":170},{"date":"2022-12-17","price":5979391,"sb_price":405.795113674,"volume":127},{"date":"2022-12-18","price":5934831,"sb_price":402.66171382,"volume":182},{"date":"2022-12-19","price":5792979,"sb_price":391.894127993,"volume":195},{"date":"2022-12-20","price":5728300,"sb_price":385.380785791,"volume":180},{"date":"2022-12-21","price":5316974,"sb_price":355.365191819,"volume":500},{"date":"2022-12-22","price":5172372,"sb_price":350.194448205,"volume":152},{"date":"2022-12-23","price":5129907,"sb_price":349.829991816,"volume":138},{"date":"2022-12-24","price":5100016,"sb_price":353.553968804,"volume":123},{"date":"2022-12-25","price":5130569,"sb_price":363.123292518,"volume":131},{"date":"2022-12-26","price":5243904,"sb_price":367.503258812,"volume":134},{"date":"2022-12-27","price":5263530,"sb_price":374.175730432,"volume":163},{"date":"2022-12-28","price":5320522,"sb_price":376.567485313,"volume":176},{"date":"2022-12-29","price":5492733,"sb_price":383.731521587,"volume":231},{"date":"2022-12-30","price":5631412,"sb_price":382.776780859,"volume":204},{"date":"2022-12-31","price":5719007,"sb_price":386.132401593,"volume":222},{"date":"2023-01-01","price":5822280,"sb_price":395.266802443,"volume":254},{"date":"2023-01-02","price":5990340,"sb_price":404.342895713,"volume":381},{"date":"2023-01-03","price":5870034,"sb_price":396.811600081,"volume":240},{"date":"2023-01-04","price":5586805,"sb_price":378.612428842,"volume":289},{"date":"2023-01-05","price":5424923,"sb_price":368.766433281,"volume":152},{"date":"2023-01-06","price":5162358,"sb_price":355.04525447,"volume":178},{"date":"2023-01-07","price":5337483,"sb_price":370.993466323,"volume":90},{"date":"2023-01-08","price":5220776,"sb_price":362.352581898,"volume":200},{"date":"2023-01-09","price":5228821,"sb_price":362.608945908,"volume":127},{"date":"2023-01-10","price":5303071,"sb_price":363.423177083,"volume":155},{"date":"2023-01-11","price":5240765,"sb_price":363.790434541,"volume":66},{"date":"2023-01-12","price":5197498,"sb_price":355.408780087,"volume":117},{"date":"2023-01-13","price":5215181,"sb_price":361.813584015,"volume":144},{"date":"2023-01-14","price":5190067,"sb_price":359.049948114,"volume":73},{"date":"2023-01-15","price":5110613,"sb_price":353.113590824,"volume":99},{"date":"2023-01-16","price":5094260,"sb_price":349.56837988,"volume":65},{"date":"2023-01-17","price":5490810,"sb_price":369.130084033,"volume":310},{"date":"2023-01-18","price":6207044,"sb_price":419.706809114,"volume":365},{"date":"2023-01-19","price":6140930,"sb_price":430.881981476,"volume":219},{"date":"2023-01-20","price":5925472,"sb_price":414.687661837,"volume":176},{"date":"2023-01-21","price":5803108,"sb_price":407.493013131,"volume":134},{"date":"2023-01-22","price":5929035,"sb_price":415.751700441,"volume":130},{"date":"2023-01-23","price":5863286,"sb_price":413.723257126,"volume":95},{"date":"2023-01-24","price":5744368,"sb_price":407.633267101,"volume":72},{"date":"2023-01-25","price":5671685,"sb_price":400.712519429,"volume":84},{"date":"2023-01-26","price":5596826,"sb_price":394.782111871,"volume":99},{"date":"2023-01-27","price":5578005,"sb_price":393.871275243,"volume":94},{"date":"2023-01-28","price":5452902,"sb_price":382.525569975,"volume":93},{"date":"2023-01-29","price":5514810,"sb_price":381.35744416,"volume":79},{"date":"2023-01-30","price":5675616,"sb_price":396.812976298,"volume":88},{"date":"2023-01-31","price":5559093,"sb_price":388.069319371,"volume":43},{"date":"2023-02-01","price":5375232,"sb_price":370.935891242,"volume":119},{"date":"2023-02-02","price":5365770,"sb_price":376.677430677,"volume":62},{"date":"2023-02-03","price":5352111,"sb_price":374.404407135,"volume":79},{"date":"2023-02-04","price":5462758,"sb_price":381.504155318,"volume":61},{"date":"2023-02-05","price":5382851,"sb_price":378.062298075,"volume":69},{"date":"2023-02-06","price":5299829,"sb_price":373.201112597,"volume":63},{"date":"2023-02-07","price":5407517,"sb_price":376.804194829,"volume":62},{"date":"2023-02-08","price":5456421,"sb_price":378.077951773,"volume":90},{"date":"2023-02-09","price":5484932,"sb_price":378.767488433,"volume":94},{"date":"2023-02-10","price":5551807,"sb_price":377.135181033,"volume":84},{"date":"2023-02-11","price":5506139,"sb_price":384.453218824,"volume":92},{"date":"2023-02-12","price":5422785,"sb_price":374.294933738,"volume":85},{"date":"2023-02-13","price":5448917,"sb_price":374.521754072,"volume":86},{"date":"2023-02-14","price":5393771,"sb_price":371.599793317,"volume":108},{"date":"2023-02-15","price":5657574,"sb_price":393.899185406,"volume":47},{"date":"2023-02-16","price":5619181,"sb_price":384.717307955,"volume":64},{"date":"2023-02-17","price":5702067,"sb_price":392.299071207,"volume":100},{"date":"2023-02-18","price":5689138,"sb_price":388.655417406,"volume":51},{"date":"2023-02-19","price":5785781,"sb_price":387.786930294,"volume":69},{"date":"2023-02-20","price":5795344,"sb_price":390.416599299,"volume":62},{"date":"2023-02-21","price":5673120,"sb_price":381.488803711,"volume":123},{"date":"2023-02-22","price":5791391,"sb_price":384.989097919,"volume":66},{"date":"2023-02-23","price":5622879,"sb_price":380.721714401,"volume":63},{"date":"2023-02-24","price":5762964,"sb_price":390.391816826,"volume":87},{"date":"2023-02-25","price":5630124,"sb_price":379.823517506,"volume":99},{"date":"2023-02-26","price":5691528,"sb_price":386.363994297,"volume":112},{"date":"2023-02-27","price":5758779,"sb_price":390.558087487,"volume":74},{"date":"2023-02-28","price":5804590,"sb_price":402.984587614,"volume":103},{"date":"2023-03-01","price":5879072,"sb_price":404.839002892,"volume":86},{"date":"2023-03-02","price":5950138,"sb_price":402.471455627,"volume":131},{"date":"2023-03-03","price":5851498,"sb_price":393.510289172,"volume":106},{"date":"2023-03-04","price":5992044,"sb_price":406.571040846,"volume":84},{"date":"2023-03-05","price":6011967,"sb_price":414.818671082,"volume":71},{"date":"2023-03-06","price":5990153,"sb_price":405.178097943,"volume":64},{"date":"2023-03-07","price":6059318,"sb_price":419.765708347,"volume":43},{"date":"2023-03-08","price":6060026,"sb_price":416.01057184,"volume":93},{"date":"2023-03-09","price":6099169,"sb_price":427.262276707,"volume":40},{"date":"2023-03-10","price":6150251,"sb_price":429.127197878,"volume":32},{"date":"2023-03-11","price":6022302,"sb_price":423.330662167,"volume":43},{"date":"2023-03-12","price":6007846,"sb_price":429.162511607,"volume":38},{"date":"2023-03-13","price":5978624,"sb_price":408.069346802,"volume":30},{"date":"2023-03-14","price":6104273,"sb_price":415.454502143,"volume":51},{"date":"2023-03-15","price":5985854,"sb_price":418.649741222,"volume":41},{"date":"2023-03-16","price":6076452,"sb_price":424.807885906,"volume":28},{"date":"2023-03-17","price":5904467,"sb_price":410.774106024,"volume":29},{"date":"2023-03-18","price":5979178,"sb_price":419.267793282,"volume":53},{"date":"2023-03-19","price":6087398,"sb_price":426.467563401,"volume":50},{"date":"2023-03-20","price":5852297,"sb_price":402.275020621,"volume":22},{"date":"2023-03-21","price":6012736,"sb_price":419.561510013,"volume":28},{"date":"2023-03-22","price":5650978,"sb_price":398.545595599,"volume":29},{"date":"2023-03-23","price":5853094,"sb_price":414.407674879,"volume":49},{"date":"2023-03-24","price":5924963,"sb_price":415.641038232,"volume":44},{"date":"2023-03-25","price":5947919,"sb_price":417.602962858,"volume":43},{"date":"2023-03-26","price":6036956,"sb_price":425.647324261,"volume":43},{"date":"2023-03-27","price":6087307,"sb_price":429.046165773,"volume":36},{"date":"2023-03-28","price":5817566,"sb_price":511.839345416,"volume":71},{"date":"2023-03-29","price":5965093,"sb_price":415.714893023,"volume":62},{"date":"2023-03-30","price":5893860,"sb_price":422.075336579,"volume":64},{"date":"2023-03-31","price":5680791,"sb_price":396.260532924,"volume":74},{"date":"2023-04-01","price":5730330,"sb_price":406.089575508,"volume":42},{"date":"2023-04-02","price":5750127,"sb_price":413.143195861,"volume":39},{"date":"2023-04-03","price":5713580,"sb_price":406.718394077,"volume":46},{"date":"2023-04-04","price":5531991,"sb_price":385.370323928,"volume":50},{"date":"2023-04-05","price":5406124,"sb_price":385.573354254,"volume":60},{"date":"2023-04-06","price":5463010,"sb_price":391.192982456,"volume":35},{"date":"2023-04-07","price":5478148,"sb_price":386.029737157,"volume":62},{"date":"2023-04-08","price":5522096,"sb_price":391.971607041,"volume":45},{"date":"2023-04-09","price":5558279,"sb_price":389.453405269,"volume":50},{"date":"2023-04-10","price":5429576,"sb_price":380.702285794,"volume":86},{"date":"2023-04-11","price":5478215,"sb_price":387.344622781,"volume":62},{"date":"2023-04-12","price":5450474,"sb_price":385.274192408,"volume":39},{"date":"2023-04-13","price":5404725,"sb_price":382.798002691,"volume":73},{"date":"2023-04-14","price":5407066,"sb_price":380.35073157,"volume":109},{"date":"2023-04-15","price":5424751,"sb_price":385.034494996,"volume":66},{"date":"2023-04-16","price":5533195,"sb_price":387.560061637,"volume":53},{"date":"2023-04-17","price":5385893,"sb_price":376.267500349,"volume":75},{"date":"2023-04-18","price":5348421,"sb_price":378.568870328,"volume":57},{"date":"2023-04-19","price":5288221,"sb_price":373.119381923,"volume":65},{"date":"2023-04-20","price":5339689,"sb_price":374.032572149,"volume":91},{"date":"2023-04-21","price":5253831,"sb_price":367.349391693,"volume":53},{"date":"2023-04-22","price":5293937,"sb_price":372.550105559,"volume":65},{"date":"2023-04-23","price":5346813,"sb_price":379.233491737,"volume":46},{"date":"2023-04-24","price":5239500,"sb_price":367.968256197,"volume":93},{"date":"2023-04-25","price":5221351,"sb_price":370.09859654,"volume":68},{"date":"2023-04-26","price":5319726,"sb_price":385.31986093,"volume":71},{"date":"2023-04-27","price":5250812,"sb_price":369.775492957,"volume":50},{"date":"2023-04-28","price":5140778,"sb_price":351.434098988,"volume":143},{"date":"2023-04-29","price":5287477,"sb_price":368.003688752,"volume":46},{"date":"2023-04-30","price":5277690,"sb_price":370.364210526,"volume":57},{"date":"2023-05-01","price":5287652,"sb_price":369.843463663,"volume":46},{"date":"2023-05-02","price":5293569,"sb_price":368.607269688,"volume":56},{"date":"2023-05-03","price":5335231,"sb_price":374.297109583,"volume":49},{"date":"2023-05-04","price":5378094,"sb_price":376.248355953,"volume":79},{"date":"2023-05-05","price":5386712,"sb_price":375.040868899,"volume":44},{"date":"2023-05-06","price":5418940,"sb_price":379.212036389,"volume":62},{"date":"2023-05-07","price":5442631,"sb_price":380.923222284,"volume":44},{"date":"2023-05-08","price":5425245,"sb_price":381.173680882,"volume":66},{"date":"2023-05-09","price":5424976,"sb_price":380.700070175,"volume":57},{"date":"2023-05-10","price":5360218,"sb_price":375.628451296,"volume":89},{"date":"2023-05-11","price":5315433,"sb_price":371.708601398,"volume":40},{"date":"2023-05-12","price":5278356,"sb_price":370.307001543,"volume":66},{"date":"2023-05-13","price":5239150,"sb_price":367.762880808,"volume":56},{"date":"2023-05-14","price":5283178,"sb_price":371.113936499,"volume":40},{"date":"2023-05-15","price":5260354,"sb_price":368.888779803,"volume":72},{"date":"2023-05-16","price":5258877,"sb_price":367.086206896,"volume":66},{"date":"2023-05-17","price":5197102,"sb_price":363.306675987,"volume":80},{"date":"2023-05-18","price":5196511,"sb_price":362.479840959,"volume":50},{"date":"2023-05-19","price":5161939,"sb_price":361.404396835,"volume":64},{"date":"2023-05-20","price":5199232,"sb_price":362.92279771,"volume":51},{"date":"2023-05-21","price":5185477,"sb_price":360.327774303,"volume":90},{"date":"2023-05-22","price":5142037,"sb_price":357.30922104,"volume":58},{"date":"2023-05-23","price":5212487,"sb_price":363.062408581,"volume":41},{"date":"2023-05-24","price":5184133,"sb_price":358.962262844,"volume":40},{"date":"2023-05-25","price":5227423,"sb_price":365.861072228,"volume":31},{"date":"2023-05-26","price":5135917,"sb_price":356.413393476,"volume":72},{"date":"2023-05-27","price":5317859,"sb_price":366.16807822,"volume":46},{"date":"2023-05-28","price":5185040,"sb_price":360.122239199,"volume":37},{"date":"2023-05-29","price":5192432,"sb_price":359.014865518,"volume":72},{"date":"2023-05-30","price":5204184,"sb_price":356.817552279,"volume":51},{"date":"2023-05-31","price":5171838,"sb_price":357.047842595,"volume":108},{"date":"2023-06-01","price":5203824,"sb_price":359.429755491,"volume":18},{"date":"2023-06-02","price":5199912,"sb_price":355.938941748,"volume":28},{"date":"2023-06-03","price":5195266,"sb_price":350.250522483,"volume":73},{"date":"2023-06-04","price":5225833,"sb_price":357.17538104,"volume":38},{"date":"2023-06-05","price":5179645,"sb_price":348.398802717,"volume":38},{"date":"2023-06-06","price":5157059,"sb_price":353.320019183,"volume":46},{"date":"2023-06-07","price":5217053,"sb_price":355.070645885,"volume":56},{"date":"2023-06-08","price":5196077,"sb_price":351.60894573,"volume":56},{"date":"2023-06-09","price":5150241,"sb_price":348.861410282,"volume":31},{"date":"2023-06-10","price":5149368,"sb_price":349.607441102,"volume":29},{"date":"2023-06-11","price":5066005,"sb_price":344.064452594,"volume":51},{"date":"2023-06-12","price":5166353,"sb_price":353.908275106,"volume":45},{"date":"2023-06-13","price":5142234,"sb_price":348.838884743,"volume":65},{"date":"2023-06-14","price":5213949,"sb_price":355.270441537,"volume":58},{"date":"2023-06-15","price":5150174,"sb_price":353.915200659,"volume":36},{"date":"2023-06-16","price":5160845,"sb_price":351.125663355,"volume":58},{"date":"2023-06-17","price":5150439,"sb_price":347.69722541,"volume":35},{"date":"2023-06-18","price":5051122,"sb_price":339.138042164,"volume":37},{"date":"2023-06-19","price":5099614,"sb_price":341.47676443,"volume":32},{"date":"2023-06-20","price":5130504,"sb_price":343.867560321,"volume":34},{"date":"2023-06-21","price":5085338,"sb_price":339.99719195,"volume":56},{"date":"2023-06-22","price":5105347,"sb_price":341.860653542,"volume":24},{"date":"2023-06-23","price":5198598,"sb_price":348.291437759,"volume":84},{"date":"2023-06-24","price":5162372,"sb_price":344.709668803,"volume":24},{"date":"2023-06-25","price":5162695,"sb_price":342.83119729,"volume":32},{"date":"2023-06-26","price":5117865,"sb_price":337.790574879,"volume":24},{"date":"2023-06-27","price":5111666,"sb_price":334.22688636,"volume":35},{"date":"2023-06-28","price":5182561,"sb_price":337.714127459,"volume":39},{"date":"2023-06-29","price":5153363,"sb_price":336.447280799,"volume":86},{"date":"2023-06-30","price":5255316,"sb_price":341.276446522,"volume":41},{"date":"2023-07-01","price":5307534,"sb_price":341.123079889,"volume":42},{"date":"2023-07-02","price":5224445,"sb_price":334.385880696,"volume":100},{"date":"2023-07-03","price":5223157,"sb_price":337.064855446,"volume":98},{"date":"2023-07-04","price":4856874,"sb_price":343.873831775,"volume":275},{"date":"2023-07-05","price":4921237,"sb_price":342.204088728,"volume":162},{"date":"2023-07-06","price":4988789,"sb_price":341.955514428,"volume":162},{"date":"2023-07-07","price":5072970,"sb_price":349.835873388,"volume":194},{"date":"2023-07-08","price":5127489,"sb_price":353.644320297,"volume":181},{"date":"2023-07-09","price":5129740,"sb_price":356.182474656,"volume":248},{"date":"2023-07-10","price":5043125,"sb_price":354.102303047,"volume":112},{"date":"2023-07-11","price":5009373,"sb_price":355.325081571,"volume":205},{"date":"2023-07-12","price":4972990,"sb_price":349.619656917,"volume":194},{"date":"2023-07-13","price":4935342,"sb_price":347.436958817,"volume":181},{"date":"2023-07-14","price":4905882,"sb_price":348.404374689,"volume":146},{"date":"2023-07-15","price":4899541,"sb_price":347.60844271,"volume":122},{"date":"2023-07-16","price":4866798,"sb_price":345.555097983,"volume":161},{"date":"2023-07-17","price":4869185,"sb_price":346.388631998,"volume":255},{"date":"2023-07-18","price":4858452,"sb_price":344.619946091,"volume":262},{"date":"2023-07-19","price":4866998,"sb_price":345.226131366,"volume":197},{"date":"2023-07-20","price":4880322,"sb_price":339.500660869,"volume":90},{"date":"2023-07-21","price":4880363,"sb_price":338.772941829,"volume":142},{"date":"2023-07-22","price":4891624,"sb_price":337.469748189,"volume":54},{"date":"2023-07-23","price":4912885,"sb_price":341.433386614,"volume":91},{"date":"2023-07-24","price":4905645,"sb_price":343.725126121,"volume":107},{"date":"2023-07-25","price":4936882,"sb_price":345.478096571,"volume":155},{"date":"2023-07-26","price":4967219,"sb_price":337.446942934,"volume":86},{"date":"2023-07-27","price":5067454,"sb_price":340.554704301,"volume":70},{"date":"2023-07-28","price":5135033,"sb_price":338.499208965,"volume":76},{"date":"2023-07-29","price":5315181,"sb_price":348.125556719,"volume":81},{"date":"2023-07-30","price":5186854,"sb_price":340.054677768,"volume":85},{"date":"2023-07-31","price":5169276,"sb_price":339.124581775,"volume":85},{"date":"2023-08-01","price":4738050,"sb_price":308.446715708,"volume":728},{"date":"2023-08-02","price":4701663,"sb_price":301.872423756,"volume":541},{"date":"2023-08-03","price":4766909,"sb_price":305.355774774,"volume":184},{"date":"2023-08-04","price":4959432,"sb_price":315.485496183,"volume":267},{"date":"2023-08-05","price":4815071,"sb_price":304.443032372,"volume":230},{"date":"2023-08-06","price":4857508,"sb_price":303.727130619,"volume":137},{"date":"2023-08-07","price":4721129,"sb_price":295.606349007,"volume":399},{"date":"2023-08-08","price":4765826,"sb_price":298.124984361,"volume":222},{"date":"2023-08-09","price":4781170,"sb_price":300.173907584,"volume":290},{"date":"2023-08-10","price":4889559,"sb_price":306.805484093,"volume":223},{"date":"2023-08-11","price":4630795,"sb_price":286.82533292,"volume":492},{"date":"2023-08-12","price":4649089,"sb_price":284.34795107,"volume":149},{"date":"2023-08-13","price":4678350,"sb_price":287.774497139,"volume":197},{"date":"2023-08-14","price":4657506,"sb_price":283.458462662,"volume":767},{"date":"2023-08-15","price":4746815,"sb_price":290.502753977,"volume":235},{"date":"2023-08-16","price":4780769,"sb_price":290.412404325,"volume":170},{"date":"2023-08-17","price":4761359,"sb_price":291.946716536,"volume":202},{"date":"2023-08-18","price":4674113,"sb_price":288.027668227,"volume":107},{"date":"2023-08-19","price":4767770,"sb_price":290.735410695,"volume":99},{"date":"2023-08-20","price":4784176,"sb_price":290.161086851,"volume":103},{"date":"2023-08-21","price":4769787,"sb_price":288.92040705,"volume":111},{"date":"2023-08-22","price":4852551,"sb_price":289.117671591,"volume":110},{"date":"2023-08-23","price":4803864,"sb_price":287.48438061,"volume":206},{"date":"2023-08-24","price":4799792,"sb_price":288.033605376,"volume":96},{"date":"2023-08-25","price":4831747,"sb_price":289.968613094,"volume":79},{"date":"2023-08-26","price":4862798,"sb_price":289.159659867,"volume":40},{"date":"2023-08-27","price":4798755,"sb_price":286.13410053,"volume":115},{"date":"2023-08-28","price":4864209,"sb_price":290.002325165,"volume":61},{"date":"2023-08-29","price":4848166,"sb_price":290.500689076,"volume":68},{"date":"2023-08-30","price":4837588,"sb_price":289.260224826,"volume":76},{"date":"2023-08-31","price":4812823,"sb_price":284.731881914,"volume":61},{"date":"2023-09-01","price":4870508,"sb_price":285.760854259,"volume":116},{"date":"2023-09-02","price":4910651,"sb_price":285.602593928,"volume":84},{"date":"2023-09-03","price":4833413,"sb_price":280.16537213,"volume":115},{"date":"2023-09-04","price":4909764,"sb_price":285.534399534,"volume":55},{"date":"2023-09-05","price":4802559,"sb_price":278.119006254,"volume":162},{"date":"2023-09-06","price":4869786,"sb_price":279.326947344,"volume":63},{"date":"2023-09-07","price":4826546,"sb_price":276.672169676,"volume":72},{"date":"2023-09-08","price":4888261,"sb_price":279.648798627,"volume":248},{"date":"2023-09-09","price":4878358,"sb_price":279.738402431,"volume":88},{"date":"2023-09-10","price":5002856,"sb_price":287.834762096,"volume":150},{"date":"2023-09-11","price":5011677,"sb_price":287.399759146,"volume":68},{"date":"2023-09-12","price":4957308,"sb_price":285.509877325,"volume":81},{"date":"2023-09-13","price":4996101,"sb_price":317.41429479,"volume":103},{"date":"2023-09-14","price":5020805,"sb_price":296.808051548,"volume":62},{"date":"2023-09-15","price":5038964,"sb_price":291.623589328,"volume":74},{"date":"2023-09-16","price":5053849,"sb_price":295.253198574,"volume":72},{"date":"2023-09-17","price":5002927,"sb_price":290.54689587,"volume":91},{"date":"2023-09-18","price":4960235,"sb_price":287.067249262,"volume":125},{"date":"2023-09-19","price":4918895,"sb_price":286.348527185,"volume":90},{"date":"2023-09-20","price":4937412,"sb_price":289.414536928,"volume":99},{"date":"2023-09-21","price":4925783,"sb_price":288.293515158,"volume":66},{"date":"2023-09-22","price":4937615,"sb_price":290.721561469,"volume":74},{"date":"2023-09-23","price":5049996,"sb_price":296.674656327,"volume":84},{"date":"2023-09-24","price":5075762,"sb_price":299.932754239,"volume":94},{"date":"2023-09-25","price":5109989,"sb_price":303.407493171,"volume":65},{"date":"2023-09-26","price":5146006,"sb_price":305.237914467,"volume":97},{"date":"2023-09-27","price":5170513,"sb_price":308.392759155,"volume":72},{"date":"2023-09-28","price":5285434,"sb_price":312.655072463,"volume":98},{"date":"2023-09-29","price":5290828,"sb_price":313.437677725,"volume":76},{"date":"2023-09-30","price":5305055,"sb_price":310.582225864,"volume":121},{"date":"2023-10-01","price":5389910,"sb_price":319.743133416,"volume":98},{"date":"2023-10-02","price":5488253,"sb_price":316.800565689,"volume":162},{"date":"2023-10-03","price":5455033,"sb_price":317.929420678,"volume":157},{"date":"2023-10-04","price":5505100,"sb_price":318.655938874,"volume":108},{"date":"2023-10-05","price":5483151,"sb_price":316.122859613,"volume":57},{"date":"2023-10-06","price":5529181,"sb_price":321.07200511,"volume":72},{"date":"2023-10-07","price":5667937,"sb_price":327.437146158,"volume":53},{"date":"2023-10-08","price":5694415,"sb_price":326.94580008,"volume":111},{"date":"2023-10-09","price":5722694,"sb_price":330.066559003,"volume":106},{"date":"2023-10-10","price":5842330,"sb_price":364.325891743,"volume":136},{"date":"2023-10-11","price":5852084,"sb_price":339.251246376,"volume":138},{"date":"2023-10-12","price":5942642,"sb_price":354.657555502,"volume":188},{"date":"2023-10-13","price":5961104,"sb_price":359.904848155,"volume":177},{"date":"2023-10-14","price":6005491,"sb_price":357.512263364,"volume":197},{"date":"2023-10-15","price":6038361,"sb_price":361.686792452,"volume":158},{"date":"2023-10-16","price":6067144,"sb_price":366.130227505,"volume":156},{"date":"2023-10-17","price":6062911,"sb_price":376.742123904,"volume":105},{"date":"2023-10-18","price":6154225,"sb_price":376.912359137,"volume":121},{"date":"2023-10-19","price":6370012,"sb_price":390.60657346,"volume":107},{"date":"2023-10-20","price":6456191,"sb_price":399.59095129,"volume":133},{"date":"2023-10-21","price":6425892,"sb_price":401.542960694,"volume":128},{"date":"2023-10-22","price":6421827,"sb_price":401.941979094,"volume":130},{"date":"2023-10-23","price":6247369,"sb_price":389.754133133,"volume":112},{"date":"2023-10-24","price":6156032,"sb_price":386.491210447,"volume":140},{"date":"2023-10-25","price":6183321,"sb_price":394.319303615,"volume":129},{"date":"2023-10-26","price":6132079,"sb_price":389.041936302,"volume":118},{"date":"2023-10-27","price":6180026,"sb_price":394.360666198,"volume":92},{"date":"2023-10-28","price":6118471,"sb_price":377.683395061,"volume":145},{"date":"2023-10-29","price":6125146,"sb_price":383.108956717,"volume":120},{"date":"2023-10-30","price":6091047,"sb_price":382.387281059,"volume":81},{"date":"2023-10-31","price":6081721,"sb_price":381.705956191,"volume":102},{"date":"2023-11-01","price":6092602,"sb_price":385.607721518,"volume":38},{"date":"2023-11-02","price":5867737,"sb_price":379.862562309,"volume":46},{"date":"2023-11-03","price":5657463,"sb_price":363.24,"volume":32},{"date":"2023-11-04","price":5434396,"sb_price":352.630977872,"volume":31},{"date":"2023-11-05","price":5198394,"sb_price":334.969650106,"volume":49},{"date":"2023-11-06","price":5421184,"sb_price":355.254521625,"volume":62},{"date":"2023-11-07","price":5532555,"sb_price":362.766703822,"volume":44},{"date":"2023-11-08","price":5634927,"sb_price":361.839529955,"volume":45},{"date":"2023-11-09","price":5784272,"sb_price":376.13941995,"volume":25},{"date":"2023-11-10","price":5761464,"sb_price":369.39565301,"volume":53},{"date":"2023-11-11","price":5910733,"sb_price":375.427654979,"volume":60},{"date":"2023-11-12","price":6053782,"sb_price":387.442048,"volume":37},{"date":"2023-11-13","price":6003952,"sb_price":386.628372722,"volume":47},{"date":"2023-11-14","price":6069930,"sb_price":387.112882653,"volume":38},{"date":"2023-11-15","price":5977111,"sb_price":391.223393114,"volume":48},{"date":"2023-11-16","price":6004080,"sb_price":396.570673712,"volume":42},{"date":"2023-11-17","price":5914360,"sb_price":381.473168214,"volume":51},{"date":"2023-11-18","price":6077287,"sb_price":397.8323514,"volume":48},{"date":"2023-11-19","price":6060722,"sb_price":396.851885804,"volume":106},{"date":"2023-11-20","price":5908691,"sb_price":388.98558262,"volume":53},{"date":"2023-11-21","price":5945775,"sb_price":388.714369769,"volume":38},{"date":"2023-11-22","price":5943321,"sb_price":390.314638471,"volume":62},{"date":"2023-11-23","price":5938495,"sb_price":390.279639852,"volume":37},{"date":"2023-11-24","price":5977660,"sb_price":396.396551724,"volume":57},{"date":"2023-11-25","price":5950600,"sb_price":390.024251163,"volume":56},{"date":"2023-11-26","price":5929384,"sb_price":391.404317116,"volume":60},{"date":"2023-11-27","price":5943031,"sb_price":397.341111185,"volume":55},{"date":"2023-11-28","price":5935681,"sb_price":389.276036201,"volume":74},{"date":"2023-11-29","price":5881780,"sb_price":388.185058078,"volume":45},{"date":"2023-11-30","price":5973561,"sb_price":391.042223095,"volume":51},{"date":"2023-12-01","price":5991295,"sb_price":386.236139762,"volume":49},{"date":"2023-12-02","price":5951486,"sb_price":386.384860092,"volume":52},{"date":"2023-12-03","price":5955513,"sb_price":386.445590811,"volume":67},{"date":"2023-12-04","price":5983988,"sb_price":386.862425652,"volume":78},{"date":"2023-12-05","price":6034029,"sb_price":387.766146134,"volume":41},{"date":"2023-12-06","price":6099569,"sb_price":394.207264266,"volume":36},{"date":"2023-12-07","price":6121617,"sb_price":395.27455285,"volume":112},{"date":"2023-12-08","price":6186385,"sb_price":408.153658375,"volume":212},{"date":"2023-12-09","price":5627538,"sb_price":366.185450286,"volume":305},{"date":"2023-12-10","price":4912342,"sb_price":321.467312348,"volume":453},{"date":"2023-12-11","price":4610471,"sb_price":310.8252545,"volume":451},{"date":"2023-12-12","price":4203856,"sb_price":289.76123518,"volume":821},{"date":"2023-12-13","price":4102067,"sb_price":280.848076133,"volume":438},{"date":"2023-12-14","price":4226492,"sb_price":292.005803509,"volume":356},{"date":"2023-12-15","price":4177856,"sb_price":289.947671594,"volume":396},{"date":"2023-12-16","price":4186780,"sb_price":290.567006731,"volume":247},{"date":"2023-12-17","price":4164537,"sb_price":289.989346145,"volume":288},{"date":"2023-12-18","price":4206085,"sb_price":294.543767507,"volume":307},{"date":"2023-12-19","price":4228187,"sb_price":296.527596605,"volume":287},{"date":"2023-12-20","price":4224844,"sb_price":297.524225352,"volume":297},{"date":"2023-12-21","price":4203189,"sb_price":294.836489898,"volume":348},{"date":"2023-12-22","price":4193509,"sb_price":295.838377425,"volume":314},{"date":"2023-12-23","price":4163784,"sb_price":293.017874736,"volume":380},{"date":"2023-12-24","price":4151215,"sb_price":291.640789658,"volume":364},{"date":"2023-12-25","price":4143479,"sb_price":292.412067748,"volume":449},{"date":"2023-12-26","price":4155676,"sb_price":294.248813991,"volume":337},{"date":"2023-12-27","price":4113372,"sb_price":291.956277947,"volume":370},{"date":"2023-12-28","price":4043139,"sb_price":283.54996844,"volume":806},{"date":"2023-12-29","price":3832633,"sb_price":267.43653618,"volume":492},{"date":"2023-12-30","price":3970880,"sb_price":269.632647518,"volume":445},{"date":"2023-12-31","price":3989904,"sb_price":265.021853204,"volume":504},{"date":"2024-01-01","price":4087427,"sb_price":269.76154963,"volume":641},{"date":"2024-01-02","price":3966648,"sb_price":265.736450726,"volume":605},{"date":"2024-01-03","price":3963259,"sb_price":263.286985982,"volume":429},{"date":"2024-01-04","price":3976908,"sb_price":266.477351916,"volume":455},{"date":"2024-01-05","price":3992309,"sb_price":266.207174768,"volume":397},{"date":"2024-01-06","price":3983844,"sb_price":264.058063233,"volume":385},{"date":"2024-01-07","price":3990707,"sb_price":268.120599301,"volume":445},{"date":"2024-01-08","price":3940242,"sb_price":269.344589513,"volume":415},{"date":"2024-01-09","price":3872175,"sb_price":257.287375415,"volume":391},{"date":"2024-01-10","price":3889576,"sb_price":265.863021189,"volume":394},{"date":"2024-01-11","price":3952611,"sb_price":271.545136026,"volume":410},{"date":"2024-01-12","price":4015456,"sb_price":280.369780756,"volume":439},{"date":"2024-01-13","price":3954794,"sb_price":272.256230207,"volume":320},{"date":"2024-01-14","price":3884173,"sb_price":270.184543683,"volume":270},{"date":"2024-01-15","price":3828882,"sb_price":269.791572717,"volume":215},{"date":"2024-01-16","price":3908692,"sb_price":299.769307462,"volume":342},{"date":"2024-01-17","price":3652232,"sb_price":252.662193012,"volume":170},{"date":"2024-01-18","price":3821457,"sb_price":266.842888066,"volume":107},{"date":"2024-01-19","price":3782425,"sb_price":264.375830013,"volume":177},{"date":"2024-01-20","price":3676224,"sb_price":250.338712972,"volume":118},{"date":"2024-01-21","price":3710149,"sb_price":257.024523727,"volume":157},{"date":"2024-01-22","price":3491114,"sb_price":240.766482758,"volume":170},{"date":"2024-01-23","price":3749510,"sb_price":255.503236797,"volume":134},{"date":"2024-01-24","price":3751086,"sb_price":260.184920579,"volume":120},{"date":"2024-01-25","price":3580579,"sb_price":249.153086076,"volume":82},{"date":"2024-01-26","price":3635040,"sb_price":235.155906326,"volume":134},{"date":"2024-01-27","price":3628347,"sb_price":237.721745397,"volume":137},{"date":"2024-01-28","price":3665127,"sb_price":236.887732678,"volume":97},{"date":"2024-01-29","price":3571726,"sb_price":230.582698515,"volume":166},{"date":"2024-01-30","price":3606702,"sb_price":234.368834882,"volume":121},{"date":"2024-01-31","price":3606030,"sb_price":235.580453387,"volume":91},{"date":"2024-02-01","price":3732928,"sb_price":242.902654867,"volume":137},{"date":"2024-02-02","price":3662063,"sb_price":239.28796393,"volume":159},{"date":"2024-02-03","price":3625962,"sb_price":237.7368214,"volume":147},{"date":"2024-02-04","price":3650704,"sb_price":245.112394252,"volume":125},{"date":"2024-02-05","price":3632420,"sb_price":240.033040375,"volume":71},{"date":"2024-02-06","price":3654586,"sb_price":244.192569824,"volume":153},{"date":"2024-02-07","price":3672061,"sb_price":248.835196855,"volume":170},{"date":"2024-02-08","price":3536746,"sb_price":239.795647162,"volume":229},{"date":"2024-02-09","price":3438868,"sb_price":232.81213188,"volume":158},{"date":"2024-02-10","price":3545890,"sb_price":241.430516783,"volume":83},{"date":"2024-02-11","price":3479641,"sb_price":237.469528424,"volume":50},{"date":"2024-02-12","price":3257900,"sb_price":221.445078847,"volume":137},{"date":"2024-02-13","price":3128768,"sb_price":212.826882524,"volume":137},{"date":"2024-02-14","price":3150701,"sb_price":217.68004698,"volume":226},{"date":"2024-02-15","price":3316200,"sb_price":228.388429752,"volume":67},{"date":"2024-02-16","price":3288579,"sb_price":223.090631571,"volume":190},{"date":"2024-02-17","price":3179002,"sb_price":217.174614018,"volume":72},{"date":"2024-02-18","price":3188170,"sb_price":220.116680475,"volume":174},{"date":"2024-02-19","price":3179807,"sb_price":215.17167411,"volume":109},{"date":"2024-02-20","price":3250646,"sb_price":221.569490832,"volume":135},{"date":"2024-02-21","price":3250125,"sb_price":227.249685358,"volume":202},{"date":"2024-02-22","price":3211422,"sb_price":222.443859527,"volume":68},{"date":"2024-02-23","price":3220082,"sb_price":220.977353829,"volume":66},{"date":"2024-02-24","price":3263743,"sb_price":222.447041984,"volume":75},{"date":"2024-02-25","price":3284757,"sb_price":223.62019198,"volume":135},{"date":"2024-02-26","price":3298242,"sb_price":223.867644064,"volume":85},{"date":"2024-02-27","price":3211939,"sb_price":220.736650402,"volume":190},{"date":"2024-02-28","price":3072172,"sb_price":210.566963673,"volume":209},{"date":"2024-02-29","price":3147997,"sb_price":213.394590563,"volume":151},{"date":"2024-03-01","price":3282035,"sb_price":218.00298904,"volume":133},{"date":"2024-03-02","price":3217542,"sb_price":215.076336898,"volume":101},{"date":"2024-03-03","price":3307837,"sb_price":223.593145869,"volume":128},{"date":"2024-03-04","price":3175126,"sb_price":215.584329168,"volume":83},{"date":"2024-03-05","price":3243407,"sb_price":225.049056341,"volume":84},{"date":"2024-03-06","price":3193169,"sb_price":220.09711883,"volume":94},{"date":"2024-03-07","price":3191575,"sb_price":211.699058105,"volume":73},{"date":"2024-03-08","price":3369833,"sb_price":226.254397744,"volume":48},{"date":"2024-03-09","price":3146852,"sb_price":211.141438539,"volume":95},{"date":"2024-03-10","price":3225621,"sb_price":219.579373723,"volume":59},{"date":"2024-03-11","price":3305647,"sb_price":226.150851747,"volume":51},{"date":"2024-03-12","price":3204030,"sb_price":221.931841795,"volume":68},{"date":"2024-03-13","price":3045202,"sb_price":209.40737175,"volume":143},{"date":"2024-03-14","price":3102477,"sb_price":218.453527672,"volume":63},{"date":"2024-03-15","price":3080502,"sb_price":216.890938534,"volume":43},{"date":"2024-03-16","price":3071136,"sb_price":214.419884102,"volume":64},{"date":"2024-03-17","price":2950108,"sb_price":199.479883697,"volume":85},{"date":"2024-03-18","price":3050886,"sb_price":218.811303162,"volume":79},{"date":"2024-03-19","price":3060420,"sb_price":212.411160466,"volume":51},{"date":"2024-03-20","price":2937872,"sb_price":202.793677089,"volume":86},{"date":"2024-03-21","price":2837485,"sb_price":200.628225977,"volume":69},{"date":"2024-03-22","price":2882251,"sb_price":195.446599308,"volume":102},{"date":"2024-03-23","price":2979257,"sb_price":204.61929945,"volume":98},{"date":"2024-03-24","price":2942890,"sb_price":202.37175079,"volume":102},{"date":"2024-03-25","price":2942863,"sb_price":206.32847227,"volume":110},{"date":"2024-03-26","price":2904200,"sb_price":197.752962004,"volume":123},{"date":"2024-03-27","price":2939010,"sb_price":199.959858484,"volume":133},{"date":"2024-03-28","price":2928789,"sb_price":202.586221207,"volume":118},{"date":"2024-03-29","price":2888165,"sb_price":199.486462218,"volume":184},{"date":"2024-03-30","price":2759477,"sb_price":190.426954661,"volume":124},{"date":"2024-03-31","price":2863840,"sb_price":198.588170029,"volume":69},{"date":"2024-04-01","price":2879261,"sb_price":196.993773946,"volume":81},{"date":"2024-04-02","price":2936560,"sb_price":199.929193899,"volume":84},{"date":"2024-04-03","price":2959135,"sb_price":201.64463373,"volume":89},{"date":"2024-04-04","price":2981502,"sb_price":204.745364647,"volume":95},{"date":"2024-04-05","price":2902426,"sb_price":199.822788296,"volume":29},{"date":"2024-04-06","price":2955269,"sb_price":201.436098425,"volume":85},{"date":"2024-04-07","price":2983254,"sb_price":206.325057057,"volume":139},{"date":"2024-04-08","price":2998155,"sb_price":208.52378634,"volume":257},{"date":"2024-04-09","price":2957120,"sb_price":206.762690532,"volume":126},{"date":"2024-04-10","price":2982295,"sb_price":208.683437128,"volume":91},{"date":"2024-04-11","price":2951599,"sb_price":206.578877379,"volume":195},{"date":"2024-04-12","price":3005443,"sb_price":204.758345823,"volume":104},{"date":"2024-04-13","price":3016480,"sb_price":207.789488186,"volume":127},{"date":"2024-04-14","price":3002745,"sb_price":206.772138823,"volume":133},{"date":"2024-04-15","price":2964722,"sb_price":203.230189196,"volume":126},{"date":"2024-04-16","price":3027299,"sb_price":208.995443562,"volume":201},{"date":"2024-04-17","price":3038720,"sb_price":208.932893289,"volume":200},{"date":"2024-04-18","price":3013200,"sb_price":209.453635478,"volume":190},{"date":"2024-04-19","price":3047201,"sb_price":210.500207239,"volume":123},{"date":"2024-04-20","price":3118437,"sb_price":212.760933342,"volume":107},{"date":"2024-04-21","price":3065729,"sb_price":209.679844059,"volume":76},{"date":"2024-04-22","price":3019399,"sb_price":207.847387623,"volume":125},{"date":"2024-04-23","price":3047899,"sb_price":210.606619679,"volume":190},{"date":"2024-04-24","price":3007696,"sb_price":206.899360253,"volume":70},{"date":"2024-04-25","price":3008189,"sb_price":205.913409542,"volume":95},{"date":"2024-04-26","price":2982668,"sb_price":205.502824858,"volume":132},{"date":"2024-04-27","price":2995343,"sb_price":207.175473786,"volume":70},{"date":"2024-04-28","price":2976171,"sb_price":206.649840299,"volume":80},{"date":"2024-04-29","price":3046734,"sb_price":216.61813011,"volume":81},{"date":"2024-04-30","price":2971352,"sb_price":205.658361018,"volume":74},{"date":"2024-05-01","price":2990340,"sb_price":204.733671094,"volume":118},{"date":"2024-05-02","price":2977814,"sb_price":202.324636499,"volume":60},{"date":"2024-05-03","price":3000101,"sb_price":203.121259309,"volume":56},{"date":"2024-05-04","price":2970295,"sb_price":202.902862217,"volume":95},{"date":"2024-05-05","price":2984224,"sb_price":203.937948472,"volume":72},{"date":"2024-05-06","price":3001671,"sb_price":204.209197904,"volume":99},{"date":"2024-05-07","price":2988314,"sb_price":202.625033902,"volume":75},{"date":"2024-05-08","price":2974975,"sb_price":199.38174385,"volume":32},{"date":"2024-05-09","price":2986470,"sb_price":204.931723049,"volume":128},{"date":"2024-05-10","price":3006820,"sb_price":204.350958271,"volume":32},{"date":"2024-05-11","price":2991611,"sb_price":202.053964608,"volume":112},{"date":"2024-05-12","price":3010108,"sb_price":197.461821044,"volume":103},{"date":"2024-05-13","price":3027449,"sb_price":201.186137692,"volume":59},{"date":"2024-05-14","price":3020032,"sb_price":198.62097994,"volume":66},{"date":"2024-05-15","price":3026953,"sb_price":200.155590821,"volume":123},{"date":"2024-05-16","price":3012784,"sb_price":196.913986928,"volume":164},{"date":"2024-05-17","price":3026238,"sb_price":198.637216934,"volume":68},{"date":"2024-05-18","price":3032064,"sb_price":198.62849656,"volume":100},{"date":"2024-05-19","price":3049268,"sb_price":199.899567326,"volume":99},{"date":"2024-05-20","price":3067227,"sb_price":199.949608865,"volume":107},{"date":"2024-05-21","price":3070532,"sb_price":200.649023067,"volume":143},{"date":"2024-05-22","price":3040163,"sb_price":197.90151022,"volume":102},{"date":"2024-05-23","price":3045652,"sb_price":198.828306567,"volume":73},{"date":"2024-05-24","price":3121118,"sb_price":202.735823319,"volume":203},{"date":"2024-05-25","price":3135405,"sb_price":204.167806212,"volume":71},{"date":"2024-05-26","price":3159536,"sb_price":203.788441692,"volume":96},{"date":"2024-05-27","price":3128722,"sb_price":199.154805856,"volume":117},{"date":"2024-05-28","price":3096002,"sb_price":197.954092071,"volume":277},{"date":"2024-05-29","price":3014596,"sb_price":192.318724082,"volume":247},{"date":"2024-05-30","price":3040005,"sb_price":193.298467603,"volume":164},{"date":"2024-05-31","price":3004048,"sb_price":190.406794701,"volume":169},{"date":"2024-06-01","price":2907523,"sb_price":184.839351557,"volume":156},{"date":"2024-06-02","price":2886364,"sb_price":184.408637873,"volume":144},{"date":"2024-06-03","price":2986493,"sb_price":188.648411344,"volume":145},{"date":"2024-06-04","price":2918962,"sb_price":183.121831869,"volume":137},{"date":"2024-06-05","price":2842697,"sb_price":178.684832484,"volume":174},{"date":"2024-06-06","price":2847354,"sb_price":178.383285302,"volume":205},{"date":"2024-06-07","price":2839953,"sb_price":174.960140463,"volume":217},{"date":"2024-06-08","price":2810218,"sb_price":172.480083471,"volume":202},{"date":"2024-06-09","price":2800360,"sb_price":171.716948736,"volume":161},{"date":"2024-06-10","price":2664624,"sb_price":164.594724813,"volume":272},{"date":"2024-06-11","price":2861298,"sb_price":176.547047572,"volume":451},{"date":"2024-06-12","price":2895584,"sb_price":177.719511446,"volume":114},{"date":"2024-06-13","price":2844885,"sb_price":173.099178582,"volume":186},{"date":"2024-06-14","price":2898025,"sb_price":177.782037911,"volume":70},{"date":"2024-06-15","price":2922688,"sb_price":178.899920426,"volume":101},{"date":"2024-06-16","price":2947487,"sb_price":181.506681445,"volume":129},{"date":"2024-06-17","price":2809718,"sb_price":172.237969717,"volume":117},{"date":"2024-06-18","price":2919247,"sb_price":181.793934487,"volume":54},{"date":"2024-06-19","price":2937677,"sb_price":184.968958569,"volume":80},{"date":"2024-06-20","price":2962592,"sb_price":188.352215652,"volume":121},{"date":"2024-06-21","price":2945316,"sb_price":185.414919735,"volume":49},{"date":"2024-06-22","price":2934803,"sb_price":185.266271068,"volume":78},{"date":"2024-06-23","price":2949769,"sb_price":185.753715365,"volume":74},{"date":"2024-06-24","price":2919385,"sb_price":183.171351487,"volume":115},{"date":"2024-06-25","price":2978679,"sb_price":189.338863463,"volume":246},{"date":"2024-06-26","price":2926789,"sb_price":185.110935424,"volume":93},{"date":"2024-06-27","price":2941004,"sb_price":187.827564184,"volume":59},{"date":"2024-06-28","price":2986116,"sb_price":190.684291187,"volume":141},{"date":"2024-06-29","price":2985469,"sb_price":195.307405469,"volume":83},{"date":"2024-06-30","price":2989464,"sb_price":196.791784609,"volume":83},{"date":"2024-07-01","price":2982405,"sb_price":194.712084611,"volume":56},{"date":"2024-07-02","price":2987199,"sb_price":193.923591274,"volume":86},{"date":"2024-07-03","price":3002170,"sb_price":193.650906276,"volume":58},{"date":"2024-07-04","price":2995285,"sb_price":196.670059093,"volume":46},{"date":"2024-07-05","price":2988137,"sb_price":199.475100133,"volume":199},{"date":"2024-07-06","price":2975958,"sb_price":203.512138412,"volume":169},{"date":"2024-07-07","price":2933173,"sb_price":197.733113118,"volume":156},{"date":"2024-07-08","price":2950392,"sb_price":193.468327868,"volume":92},{"date":"2024-07-09","price":2891954,"sb_price":193.765762144,"volume":112},{"date":"2024-07-10","price":2906363,"sb_price":194.757287408,"volume":76},{"date":"2024-07-11","price":2710844,"sb_price":182.880928287,"volume":74},{"date":"2024-07-12","price":2851337,"sb_price":195.109963049,"volume":126},{"date":"2024-07-13","price":2720870,"sb_price":195.170360806,"volume":52},{"date":"2024-07-14","price":2856914,"sb_price":188.936842801,"volume":77},{"date":"2024-07-15","price":2871779,"sb_price":191.605217507,"volume":86},{"date":"2024-07-16","price":2831216,"sb_price":189.759785522,"volume":150},{"date":"2024-07-17","price":2874786,"sb_price":188.498196839,"volume":37},{"date":"2024-07-18","price":2913305,"sb_price":189.631256915,"volume":80},{"date":"2024-07-19","price":2889776,"sb_price":189.332110332,"volume":83},{"date":"2024-07-20","price":2906219,"sb_price":192.528585624,"volume":140},{"date":"2024-07-21","price":2926502,"sb_price":196.106814983,"volume":60},{"date":"2024-07-22","price":2890141,"sb_price":194.190754552,"volume":76},{"date":"2024-07-23","price":2904390,"sb_price":194.820901529,"volume":60},{"date":"2024-07-24","price":2708063,"sb_price":188.518134354,"volume":420},{"date":"2024-07-25","price":2740764,"sb_price":190.781289154,"volume":251},{"date":"2024-07-26","price":2770920,"sb_price":193.176240936,"volume":436},{"date":"2024-07-27","price":2628429,"sb_price":183.626449629,"volume":469},{"date":"2024-07-28","price":2433393,"sb_price":172.973628092,"volume":210},{"date":"2024-07-29","price":2483098,"sb_price":176.093752216,"volume":262},{"date":"2024-07-30","price":2496565,"sb_price":177.577708229,"volume":176},{"date":"2024-07-31","price":2510696,"sb_price":178.913703413,"volume":129},{"date":"2024-08-01","price":2487867,"sb_price":177.249002564,"volume":191},{"date":"2024-08-02","price":2494531,"sb_price":177.92660485,"volume":191},{"date":"2024-08-03","price":2451825,"sb_price":174.507117437,"volume":86},{"date":"2024-08-04","price":2452442,"sb_price":175.324706891,"volume":148},{"date":"2024-08-05","price":2437727,"sb_price":174.923005166,"volume":130},{"date":"2024-08-06","price":2337940,"sb_price":168.62170934,"volume":220},{"date":"2024-08-07","price":2331938,"sb_price":168.529160945,"volume":249},{"date":"2024-08-08","price":2302262,"sb_price":166.565041238,"volume":161},{"date":"2024-08-09","price":2364511,"sb_price":171.964436363,"volume":112},{"date":"2024-08-10","price":2353632,"sb_price":170.99912816,"volume":105},{"date":"2024-08-11","price":2435856,"sb_price":176.396263306,"volume":155},{"date":"2024-08-12","price":2400774,"sb_price":172.518970968,"volume":127},{"date":"2024-08-13","price":2446954,"sb_price":176.014530283,"volume":175},{"date":"2024-08-14","price":2588421,"sb_price":185.270989907,"volume":147},{"date":"2024-08-15","price":2767193,"sb_price":199.754060492,"volume":130},{"date":"2024-08-16","price":2643206,"sb_price":186.931117397,"volume":87},{"date":"2024-08-17","price":2856127,"sb_price":202.878746981,"volume":86},{"date":"2024-08-18","price":2747011,"sb_price":197.456224841,"volume":85},{"date":"2024-08-19","price":2671882,"sb_price":198.137337782,"volume":149},{"date":"2024-08-20","price":2735959,"sb_price":192.077997753,"volume":85},{"date":"2024-08-21","price":2767152,"sb_price":194.28154181,"volume":45},{"date":"2024-08-22","price":2755585,"sb_price":191.87974375,"volume":89},{"date":"2024-08-23","price":2824591,"sb_price":197.09657386,"volume":79},{"date":"2024-08-24","price":2818252,"sb_price":194.415838852,"volume":57},{"date":"2024-08-25","price":2855031,"sb_price":199.012337933,"volume":111},{"date":"2024-08-26","price":2904147,"sb_price":194.987713173,"volume":118},{"date":"2024-08-27","price":2879812,"sb_price":191.923492169,"volume":110},{"date":"2024-08-28","price":2971858,"sb_price":195.619931542,"volume":69},{"date":"2024-08-29","price":2993122,"sb_price":198.272522522,"volume":320},{"date":"2024-08-30","price":2965544,"sb_price":194.207203667,"volume":101},{"date":"2024-08-31","price":3000263,"sb_price":202.228565651,"volume":104},{"date":"2024-09-01","price":2952719,"sb_price":194.117349286,"volume":83},{"date":"2024-09-02","price":3004316,"sb_price":194.933558266,"volume":65},{"date":"2024-09-03","price":2985146,"sb_price":190.269998087,"volume":219},{"date":"2024-09-04","price":3009140,"sb_price":191.530774616,"volume":82},{"date":"2024-09-05","price":3034142,"sb_price":193.195924864,"volume":74},{"date":"2024-09-06","price":3079553,"sb_price":194.760498355,"volume":78},{"date":"2024-09-07","price":3141110,"sb_price":195.269799825,"volume":193},{"date":"2024-09-08","price":3279125,"sb_price":206.286172622,"volume":52},{"date":"2024-09-09","price":3288062,"sb_price":211.641477857,"volume":54},{"date":"2024-09-10","price":3369932,"sb_price":214.331361699,"volume":74},{"date":"2024-09-11","price":3364625,"sb_price":214.608049496,"volume":35},{"date":"2024-09-12","price":3423269,"sb_price":216.361332322,"volume":111},{"date":"2024-09-13","price":3498744,"sb_price":215.466436753,"volume":85},{"date":"2024-09-14","price":3545938,"sb_price":220.820650143,"volume":30},{"date":"2024-09-15","price":3544891,"sb_price":220.289025602,"volume":123},{"date":"2024-09-16","price":3368081,"sb_price":208.137498455,"volume":145},{"date":"2024-09-17","price":3243414,"sb_price":197.384006815,"volume":284},{"date":"2024-09-18","price":3079167,"sb_price":188.270681748,"volume":345},{"date":"2024-09-19","price":2860347,"sb_price":171.001793507,"volume":364},{"date":"2024-09-20","price":2797113,"sb_price":167.722791869,"volume":405},{"date":"2024-09-21","price":2935097,"sb_price":174.00385345,"volume":295},{"date":"2024-09-22","price":3006829,"sb_price":178.076932188,"volume":181},{"date":"2024-09-23","price":3030717,"sb_price":178.193614769,"volume":123},{"date":"2024-09-24","price":3005296,"sb_price":173.505917672,"volume":240},{"date":"2024-09-25","price":2958688,"sb_price":170.647594878,"volume":281},{"date":"2024-09-26","price":2922585,"sb_price":167.67555938,"volume":169},{"date":"2024-09-27","price":2906193,"sb_price":168.611800881,"volume":200},{"date":"2024-09-28","price":2865368,"sb_price":167.379403002,"volume":360},{"date":"2024-09-29","price":2764560,"sb_price":159.607412966,"volume":172},{"date":"2024-09-30","price":2821743,"sb_price":162.439871049,"volume":215},{"date":"2024-10-01","price":2819638,"sb_price":162.057474567,"volume":193},{"date":"2024-10-02","price":2868839,"sb_price":164.677056426,"volume":155},{"date":"2024-10-03","price":2905665,"sb_price":167.831398371,"volume":380},{"date":"2024-10-04","price":2942380,"sb_price":170.572753623,"volume":199},{"date":"2024-10-05","price":2946899,"sb_price":169.225852762,"volume":395},{"date":"2024-10-06","price":2940307,"sb_price":169.783289063,"volume":242},{"date":"2024-10-07","price":2971435,"sb_price":171.007999539,"volume":197},{"date":"2024-10-08","price":2944324,"sb_price":168.487782546,"volume":308},{"date":"2024-10-09","price":2956229,"sb_price":168.782700542,"volume":116},{"date":"2024-10-10","price":2945650,"sb_price":168.611906124,"volume":180},{"date":"2024-10-11","price":2952844,"sb_price":168.820764964,"volume":312},{"date":"2024-10-12","price":2947784,"sb_price":168.387067291,"volume":337},{"date":"2024-10-13","price":2944518,"sb_price":167.87445838,"volume":193},{"date":"2024-10-14","price":2951968,"sb_price":168.251239669,"volume":306},{"date":"2024-10-15","price":3021284,"sb_price":172.074495956,"volume":207},{"date":"2024-10-16","price":3108408,"sb_price":177.979272831,"volume":292},{"date":"2024-10-17","price":3232861,"sb_price":185.434266376,"volume":181},{"date":"2024-10-18","price":3266732,"sb_price":201.587904967,"volume":363},{"date":"2024-10-19","price":3181613,"sb_price":197.640265871,"volume":192},{"date":"2024-10-20","price":3183545,"sb_price":199.50773955,"volume":202},{"date":"2024-10-21","price":3098858,"sb_price":189.104656129,"volume":211},{"date":"2024-10-22","price":3196129,"sb_price":198.246433444,"volume":184},{"date":"2024-10-23","price":3217122,"sb_price":202.43657186,"volume":210},{"date":"2024-10-24","price":3102081,"sb_price":196.670322703,"volume":271},{"date":"2024-10-25","price":2884549,"sb_price":203.409421056,"volume":228},{"date":"2024-10-26","price":3236823,"sb_price":204.758539979,"volume":215},{"date":"2024-10-27","price":3274124,"sb_price":207.986532842,"volume":195},{"date":"2024-10-28","price":3315965,"sb_price":212.099590635,"volume":190},{"date":"2024-10-29","price":3341733,"sb_price":217.461638576,"volume":214},{"date":"2024-10-30","price":3383775,"sb_price":220.340886891,"volume":165},{"date":"2024-10-31","price":3332622,"sb_price":215.550223142,"volume":162},{"date":"2024-11-01","price":3374810,"sb_price":211.33508673,"volume":159},{"date":"2024-11-02","price":3384957,"sb_price":217.668124236,"volume":613},{"date":"2024-11-03","price":3318124,"sb_price":216.686736759,"volume":151},{"date":"2024-11-04","price":3300511,"sb_price":215.578772044,"volume":113},{"date":"2024-11-05","price":3181132,"sb_price":208.339249459,"volume":53},{"date":"2024-11-06","price":3107784,"sb_price":199.896057117,"volume":32},{"date":"2024-11-07","price":3121988,"sb_price":198.814748774,"volume":null},{"date":"2024-11-08","price":3027301,"sb_price":189.573611372,"volume":56},{"date":"2024-11-09","price":3061762,"sb_price":190.147931933,"volume":74},{"date":"2024-11-10","price":3109249,"sb_price":197.651071133,"volume":24},{"date":"2024-11-11","price":3032808,"sb_price":190.514982096,"volume":128},{"date":"2024-11-12","price":3063165,"sb_price":190.566442702,"volume":54},{"date":"2024-11-13","price":2466951,"sb_price":146.085805649,"volume":827},{"date":"2024-11-14","price":2494297,"sb_price":144.287441429,"volume":508},{"date":"2024-11-15","price":2542741,"sb_price":149.573,"volume":792},{"date":"2024-11-16","price":2433390,"sb_price":145.190334128,"volume":862},{"date":"2024-11-17","price":2468955,"sb_price":144.400222248,"volume":764},{"date":"2024-11-18","price":2496987,"sb_price":146.933447098,"volume":501},{"date":"2024-11-19","price":2425983,"sb_price":141.779147916,"volume":871},{"date":"2024-11-20","price":2436268,"sb_price":141.232927536,"volume":872},{"date":"2024-11-21","price":2402239,"sb_price":137.616807974,"volume":454},{"date":"2024-11-22","price":2304562,"sb_price":131.73442323,"volume":952},{"date":"2024-11-23","price":2279316,"sb_price":131.463605952,"volume":623},{"date":"2024-11-24","price":2256282,"sb_price":130.549210206,"volume":297},{"date":"2024-11-25","price":2473050,"sb_price":143.033545401,"volume":356},{"date":"2024-11-26","price":2479966,"sb_price":143.201639912,"volume":663},{"date":"2024-11-27","price":2476688,"sb_price":143.709411628,"volume":623},{"date":"2024-11-28","price":2442063,"sb_price":142.278198555,"volume":922},{"date":"2024-11-29","price":2427940,"sb_price":147.380114119,"volume":443},{"date":"2024-11-30","price":2335219,"sb_price":139.466017677,"volume":549},{"date":"2024-12-01","price":2385532,"sb_price":144.920235708,"volume":569},{"date":"2024-12-02","price":2430812,"sb_price":142.720291216,"volume":381},{"date":"2024-12-03","price":2382019,"sb_price":139.421656423,"volume":301},{"date":"2024-12-04","price":2378530,"sb_price":140.160872127,"volume":409},{"date":"2024-12-05","price":2428058,"sb_price":145.436238394,"volume":136},{"date":"2024-12-06","price":2510520,"sb_price":146.522703396,"volume":172},{"date":"2024-12-07","price":2492880,"sb_price":144.774957895,"volume":461},{"date":"2024-12-08","price":2506947,"sb_price":145.854491505,"volume":211},{"date":"2024-12-09","price":2500698,"sb_price":145.575619979,"volume":107},{"date":"2024-12-10","price":2565688,"sb_price":151.100588928,"volume":202},{"date":"2024-12-11","price":2639886,"sb_price":161.057043499,"volume":287},{"date":"2024-12-12","price":2389669,"sb_price":148.889034267,"volume":479},{"date":"2024-12-13","price":2619430,"sb_price":162.233989842,"volume":341},{"date":"2024-12-14","price":2540331,"sb_price":160.111622337,"volume":315},{"date":"2024-12-15","price":2593220,"sb_price":163.517245727,"volume":319},{"date":"2024-12-16","price":2749763,"sb_price":174.488419315,"volume":304},{"date":"2024-12-17","price":2859555,"sb_price":180.527462121,"volume":338},{"date":"2024-12-18","price":2757483,"sb_price":175.156132884,"volume":260},{"date":"2024-12-19","price":2756743,"sb_price":177.476533831,"volume":292},{"date":"2024-12-20","price":2771843,"sb_price":178.356798146,"volume":263},{"date":"2024-12-21","price":2814924,"sb_price":181.795660036,"volume":260},{"date":"2024-12-22","price":2823977,"sb_price":183.089795124,"volume":223},{"date":"2024-12-23","price":2771480,"sb_price":181.534027641,"volume":343},{"date":"2024-12-24","price":2768336,"sb_price":181.864144002,"volume":258},{"date":"2024-12-25","price":2854226,"sb_price":186.721575297,"volume":242},{"date":"2024-12-26","price":2882506,"sb_price":189.115995276,"volume":253},{"date":"2024-12-27","price":2884242,"sb_price":190.718904979,"volume":245},{"date":"2024-12-28","price":2879800,"sb_price":190.525967581,"volume":288},{"date":"2024-12-29","price":2872882,"sb_price":189.829655081,"volume":240},{"date":"2024-12-30","price":2864009,"sb_price":188.645040179,"volume":397},{"date":"2024-12-31","price":2771014,"sb_price":175.970915094,"volume":466},{"date":"2025-01-01","price":2788072,"sb_price":172.315945611,"volume":438},{"date":"2025-01-02","price":2806612,"sb_price":173.708733056,"volume":371},{"date":"2025-01-03","price":2760038,"sb_price":169.493859002,"volume":533},{"date":"2025-01-04","price":2830335,"sb_price":175.983025554,"volume":471},{"date":"2025-01-05","price":2885706,"sb_price":179.203005651,"volume":424},{"date":"2025-01-06","price":2883194,"sb_price":178.9247859,"volume":421},{"date":"2025-01-07","price":2873148,"sb_price":178.867459378,"volume":343},{"date":"2025-01-08","price":2818107,"sb_price":176.495709901,"volume":272},{"date":"2025-01-09","price":2778571,"sb_price":173.335683094,"volume":193},{"date":"2025-01-10","price":2788110,"sb_price":174.606087174,"volume":219},{"date":"2025-01-11","price":2789536,"sb_price":176.162677612,"volume":199},{"date":"2025-01-12","price":2866796,"sb_price":178.527587495,"volume":312},{"date":"2025-01-13","price":2794405,"sb_price":173.554748152,"volume":165},{"date":"2025-01-14","price":2831219,"sb_price":176.23523187,"volume":328},{"date":"2025-01-15","price":2846127,"sb_price":178.832987747,"volume":96},{"date":"2025-01-16","price":2798976,"sb_price":173.257567316,"volume":173},{"date":"2025-01-17","price":2744566,"sb_price":165.375150638,"volume":208},{"date":"2025-01-18","price":2696827,"sb_price":161.564042655,"volume":283},{"date":"2025-01-19","price":2657652,"sb_price":159.408109404,"volume":110},{"date":"2025-01-20","price":2717287,"sb_price":161.531744144,"volume":139},{"date":"2025-01-21","price":2750605,"sb_price":162.728805537,"volume":112},{"date":"2025-01-22","price":2770651,"sb_price":165.540479177,"volume":150},{"date":"2025-01-23","price":2770108,"sb_price":165.835009578,"volume":90},{"date":"2025-01-24","price":2744644,"sb_price":161.525659133,"volume":102},{"date":"2025-01-25","price":2722044,"sb_price":159.810015851,"volume":99},{"date":"2025-01-26","price":2766534,"sb_price":161.135418486,"volume":150},{"date":"2025-01-27","price":2781619,"sb_price":165.779784254,"volume":61},{"date":"2025-01-28","price":2795544,"sb_price":168.762088741,"volume":305},{"date":"2025-01-29","price":2869233,"sb_price":171.225935429,"volume":267},{"date":"2025-01-30","price":2876756,"sb_price":172.15774985,"volume":222},{"date":"2025-01-31","price":2885920,"sb_price":171.913981056,"volume":177},{"date":"2025-02-01","price":2903205,"sb_price":172.624866214,"volume":130},{"date":"2025-02-02","price":2877232,"sb_price":171.621354011,"volume":108},{"date":"2025-02-03","price":2876479,"sb_price":170.336886362,"volume":72},{"date":"2025-02-04","price":2841267,"sb_price":167.399222294,"volume":78},{"date":"2025-02-05","price":2794472,"sb_price":165.932664331,"volume":189},{"date":"2025-02-06","price":2785350,"sb_price":162.762227546,"volume":91},{"date":"2025-02-07","price":2798744,"sb_price":163.621397252,"volume":217},{"date":"2025-02-08","price":2793116,"sb_price":164.707866493,"volume":88},{"date":"2025-02-09","price":2760272,"sb_price":164.468331049,"volume":174},{"date":"2025-02-10","price":2742899,"sb_price":162.033258506,"volume":175},{"date":"2025-02-11","price":2674684,"sb_price":159.359151572,"volume":171},{"date":"2025-02-12","price":2693035,"sb_price":161.530410268,"volume":114},{"date":"2025-02-13","price":2739560,"sb_price":159.769055811,"volume":115},{"date":"2025-02-14","price":2702291,"sb_price":160.573474359,"volume":73},{"date":"2025-02-15","price":2740064,"sb_price":160.792441758,"volume":112},{"date":"2025-02-16","price":2781906,"sb_price":163.737845791,"volume":108},{"date":"2025-02-17","price":2805957,"sb_price":165.728958714,"volume":74},{"date":"2025-02-18","price":2786081,"sb_price":162.947771669,"volume":49},{"date":"2025-02-19","price":2792902,"sb_price":165.672203108,"volume":95},{"date":"2025-02-20","price":2842633,"sb_price":167.588315057,"volume":218},{"date":"2025-02-21","price":2872855,"sb_price":168.703681954,"volume":98},{"date":"2025-02-22","price":2868411,"sb_price":166.874803653,"volume":114},{"date":"2025-02-23","price":2880946,"sb_price":167.341194237,"volume":68},{"date":"2025-02-24","price":2883820,"sb_price":166.936034732,"volume":173},{"date":"2025-02-25","price":2853645,"sb_price":164.655530552,"volume":108},{"date":"2025-02-26","price":2827285,"sb_price":162.637195121,"volume":70},{"date":"2025-02-27","price":2848570,"sb_price":164.107039981,"volume":66},{"date":"2025-02-28","price":2864766,"sb_price":166.05413865,"volume":79},{"date":"2025-03-01","price":2821831,"sb_price":161.542878406,"volume":93},{"date":"2025-03-02","price":2836150,"sb_price":161.328213879,"volume":71},{"date":"2025-03-03","price":2821337,"sb_price":163.91686033,"volume":442},{"date":"2025-03-04","price":2854928,"sb_price":166.322633265,"volume":235},{"date":"2025-03-05","price":2834842,"sb_price":168.37978142,"volume":225},{"date":"2025-03-06","price":2768031,"sb_price":161.542515319,"volume":249},{"date":"2025-03-07","price":2782800,"sb_price":166.296163499,"volume":126},{"date":"2025-03-08","price":2761506,"sb_price":165.132213119,"volume":187},{"date":"2025-03-09","price":2724981,"sb_price":162.977332535,"volume":176},{"date":"2025-03-10","price":2826731,"sb_price":168.458343265,"volume":157},{"date":"2025-03-11","price":2799648,"sb_price":168.897683397,"volume":156},{"date":"2025-03-12","price":2863859,"sb_price":170.528700726,"volume":134},{"date":"2025-03-13","price":2904533,"sb_price":173.19815146,"volume":92},{"date":"2025-03-14","price":2915448,"sb_price":175.312567648,"volume":101},{"date":"2025-03-15","price":2867403,"sb_price":171.567223119,"volume":148},{"date":"2025-03-16","price":2900608,"sb_price":174.012118303,"volume":88},{"date":"2025-03-17","price":2950932,"sb_price":177.702758039,"volume":70},{"date":"2025-03-18","price":2539422,"sb_price":152.912747636,"volume":187},{"date":"2025-03-19","price":2805857,"sb_price":168.651619883,"volume":63},{"date":"2025-03-20","price":2814173,"sb_price":170.071493322,"volume":75},{"date":"2025-03-21","price":2770737,"sb_price":168.362216685,"volume":155},{"date":"2025-03-22","price":2745573,"sb_price":164.258031708,"volume":73},{"date":"2025-03-23","price":2837762,"sb_price":171.238353849,"volume":78},{"date":"2025-03-24","price":2862817,"sb_price":171.436433319,"volume":111},{"date":"2025-03-25","price":2749885,"sb_price":164.329209991,"volume":99},{"date":"2025-03-26","price":2832464,"sb_price":174.865045067,"volume":68},{"date":"2025-03-27","price":2844703,"sb_price":173.330672678,"volume":91},{"date":"2025-03-28","price":2836195,"sb_price":169.31496627,"volume":75},{"date":"2025-03-29","price":2917030,"sb_price":175.091836734,"volume":107},{"date":"2025-03-30","price":3007518,"sb_price":178.561895149,"volume":129},{"date":"2025-03-31","price":3120678,"sb_price":184.655502958,"volume":65},{"date":"2025-04-01","price":3157181,"sb_price":185.957179879,"volume":50},{"date":"2025-04-02","price":3037190,"sb_price":182.622211532,"volume":89},{"date":"2025-04-03","price":2890406,"sb_price":172.736867268,"volume":88},{"date":"2025-04-04","price":2939177,"sb_price":173.576861749,"volume":82},{"date":"2025-04-05","price":3032234,"sb_price":181.45137933,"volume":69},{"date":"2025-04-06","price":2980971,"sb_price":179.112599891,"volume":82},{"date":"2025-04-07","price":2961693,"sb_price":176.680367475,"volume":93},{"date":"2025-04-08","price":2905355,"sb_price":171.336616146,"volume":123},{"date":"2025-04-09","price":2887796,"sb_price":171.341877299,"volume":112},{"date":"2025-04-10","price":2932543,"sb_price":172.269458967,"volume":114},{"date":"2025-04-11","price":2906629,"sb_price":171.26025218,"volume":94},{"date":"2025-04-12","price":2975612,"sb_price":176.082135037,"volume":93},{"date":"2025-04-13","price":2947545,"sb_price":174.22538125,"volume":84},{"date":"2025-04-14","price":3027833,"sb_price":181.296509191,"volume":43},{"date":"2025-04-15","price":2973312,"sb_price":174.193684457,"volume":158},{"date":"2025-04-16","price":2938499,"sb_price":170.042185058,"volume":95},{"date":"2025-04-17","price":2962085,"sb_price":174.086688216,"volume":90},{"date":"2025-04-18","price":2953724,"sb_price":172.581010809,"volume":104},{"date":"2025-04-19","price":2941204,"sb_price":170.287401574,"volume":79},{"date":"2025-04-20","price":2927806,"sb_price":172.142873941,"volume":103},{"date":"2025-04-21","price":2955222,"sb_price":173.144012186,"volume":141},{"date":"2025-04-22","price":2841098,"sb_price":166.486844418,"volume":222},{"date":"2025-04-23","price":2825353,"sb_price":164.830114929,"volume":97},{"date":"2025-04-24","price":2871535,"sb_price":166.639681987,"volume":60},{"date":"2025-04-25","price":2970459,"sb_price":171.692907924,"volume":80},{"date":"2025-04-26","price":3021153,"sb_price":176.098915831,"volume":103},{"date":"2025-04-27","price":2968702,"sb_price":173.577851838,"volume":63},{"date":"2025-04-28","price":2860941,"sb_price":166.808990729,"volume":114},{"date":"2025-04-29","price":2974270,"sb_price":172.191860128,"volume":76},{"date":"2025-04-30","price":3012268,"sb_price":176.042779498,"volume":70},{"date":"2025-05-01","price":3073858,"sb_price":180.27435341,"volume":144},{"date":"2025-05-02","price":3051413,"sb_price":178.163893267,"volume":67},{"date":"2025-05-03","price":3075850,"sb_price":180.804726075,"volume":65},{"date":"2025-05-04","price":3037144,"sb_price":178.75016185,"volume":189},{"date":"2025-05-05","price":3068483,"sb_price":179.832561683,"volume":90},{"date":"2025-05-06","price":3008985,"sb_price":177.626033057,"volume":95},{"date":"2025-05-07","price":3138534,"sb_price":188.761291874,"volume":83},{"date":"2025-05-08","price":3075272,"sb_price":184.912031747,"volume":92},{"date":"2025-05-09","price":3074270,"sb_price":184.286656276,"volume":76},{"date":"2025-05-10","price":2985897,"sb_price":179.042813455,"volume":83},{"date":"2025-05-11","price":3007901,"sb_price":179.426210928,"volume":137},{"date":"2025-05-12","price":3016971,"sb_price":179.133772711,"volume":125},{"date":"2025-05-13","price":3090670,"sb_price":183.542371874,"volume":62},{"date":"2025-05-14","price":3097961,"sb_price":184.019067419,"volume":54},{"date":"2025-05-15","price":3118660,"sb_price":185.435842549,"volume":52},{"date":"2025-05-16","price":3132527,"sb_price":185.499319002,"volume":97},{"date":"2025-05-17","price":3109707,"sb_price":184.585208048,"volume":116},{"date":"2025-05-18","price":3058224,"sb_price":181.950499762,"volume":112},{"date":"2025-05-19","price":3159481,"sb_price":187.495163491,"volume":105},{"date":"2025-05-20","price":3093780,"sb_price":183.204832119,"volume":200},{"date":"2025-05-21","price":3120715,"sb_price":183.506703516,"volume":149},{"date":"2025-05-22","price":3184549,"sb_price":187.117280686,"volume":130},{"date":"2025-05-23","price":3370317,"sb_price":198.032610611,"volume":68},{"date":"2025-05-24","price":3288071,"sb_price":195.671923351,"volume":161},{"date":"2025-05-25","price":3314687,"sb_price":195.142293653,"volume":44},{"date":"2025-05-26","price":3259279,"sb_price":191.474503583,"volume":85},{"date":"2025-05-27","price":3244341,"sb_price":190.060984182,"volume":70},{"date":"2025-05-28","price":3244161,"sb_price":189.506454816,"volume":47},{"date":"2025-05-29","price":3302492,"sb_price":192.677479579,"volume":40},{"date":"2025-05-30","price":3255730,"sb_price":188.650480936,"volume":151},{"date":"2025-05-31","price":3337071,"sb_price":193.576831602,"volume":164},{"date":"2025-06-01","price":3369030,"sb_price":195.634980547,"volume":159},{"date":"2025-06-02","price":3369004,"sb_price":195.214045659,"volume":78},{"date":"2025-06-03","price":3344350,"sb_price":194.258248141,"volume":70},{"date":"2025-06-04","price":3262925,"sb_price":189.253813583,"volume":156},{"date":"2025-06-05","price":3333311,"sb_price":193.179426253,"volume":123},{"date":"2025-06-06","price":3304115,"sb_price":191.376484216,"volume":109},{"date":"2025-06-07","price":3387212,"sb_price":196.565227483,"volume":55},{"date":"2025-06-08","price":3368054,"sb_price":195.351429731,"volume":98},{"date":"2025-06-09","price":3364868,"sb_price":195.41599396,"volume":83},{"date":"2025-06-10","price":3299548,"sb_price":191.211636532,"volume":103},{"date":"2025-06-11","price":3388885,"sb_price":195.900630094,"volume":137},{"date":"2025-06-12","price":3299626,"sb_price":190.829101844,"volume":160},{"date":"2025-06-13","price":3436602,"sb_price":199.154033379,"volume":85},{"date":"2025-06-14","price":3459781,"sb_price":200.858113207,"volume":56},{"date":"2025-06-15","price":3359188,"sb_price":196.191332788,"volume":134},{"date":"2025-06-16","price":3466215,"sb_price":202.596002104,"volume":77},{"date":"2025-06-17","price":3405648,"sb_price":198.846733228,"volume":80},{"date":"2025-06-18","price":3354850,"sb_price":196.661586259,"volume":154},{"date":"2025-06-19","price":3500860,"sb_price":206.248379875,"volume":46},{"date":"2025-06-20","price":3463372,"sb_price":205.17606635,"volume":71},{"date":"2025-06-21","price":3484264,"sb_price":208.189770554,"volume":54},{"date":"2025-06-22","price":3449603,"sb_price":202.762769646,"volume":67},{"date":"2025-06-23","price":3340208,"sb_price":195.493854617,"volume":106},{"date":"2025-06-24","price":3339154,"sb_price":195.374992686,"volume":104},{"date":"2025-06-25","price":3266741,"sb_price":191.160454093,"volume":81},{"date":"2025-06-26","price":3326650,"sb_price":194.200233508,"volume":62},{"date":"2025-06-27","price":3449061,"sb_price":201.041093494,"volume":29},{"date":"2025-06-28","price":3272873,"sb_price":195.593916213,"volume":100},{"date":"2025-06-29","price":3302466,"sb_price":204.145762502,"volume":57},{"date":"2025-06-30","price":3183876,"sb_price":194.780129695,"volume":74},{"date":"2025-07-01","price":3171777,"sb_price":195.643782383,"volume":105},{"date":"2025-07-02","price":2873707,"sb_price":179.707773122,"volume":226},{"date":"2025-07-03","price":2924833,"sb_price":182.028441623,"volume":236},{"date":"2025-07-04","price":3043779,"sb_price":187.702207696,"volume":194},{"date":"2025-07-05","price":3069201,"sb_price":185.047690823,"volume":105},{"date":"2025-07-06","price":3131413,"sb_price":187.285466507,"volume":152},{"date":"2025-07-07","price":3120754,"sb_price":186.692629815,"volume":104},{"date":"2025-07-08","price":3168502,"sb_price":191.821164789,"volume":107},{"date":"2025-07-09","price":3114080,"sb_price":189.501612608,"volume":184},{"date":"2025-07-10","price":3175382,"sb_price":195.287945879,"volume":101},{"date":"2025-07-11","price":3119619,"sb_price":192.189440611,"volume":108},{"date":"2025-07-12","price":3196491,"sb_price":198.072313793,"volume":94},{"date":"2025-07-13","price":3147948,"sb_price":195.391223387,"volume":236},{"date":"2025-07-14","price":3173438,"sb_price":196.546389198,"volume":98},{"date":"2025-07-15","price":3163666,"sb_price":195.904761904,"volume":187},{"date":"2025-07-16","price":3169427,"sb_price":197.669140576,"volume":186},{"date":"2025-07-17","price":3227615,"sb_price":200.423186785,"volume":160},{"date":"2025-07-18","price":3274739,"sb_price":198.987604059,"volume":94},{"date":"2025-07-19","price":3391520,"sb_price":200.326048434,"volume":64},{"date":"2025-07-20","price":3194292,"sb_price":192.670969298,"volume":214},{"date":"2025-07-21","price":3342937,"sb_price":203.676171327,"volume":96},{"date":"2025-07-22","price":3452999,"sb_price":209.3995755,"volume":69},{"date":"2025-07-23","price":3657878,"sb_price":215.88042965,"volume":58},{"date":"2025-07-24","price":3639137,"sb_price":213.627061931,"volume":77},{"date":"2025-07-25","price":3999392,"sb_price":234.046816479,"volume":48},{"date":"2025-07-26","price":4081607,"sb_price":237.219981401,"volume":52},{"date":"2025-07-27","price":4124732,"sb_price":239.99138884,"volume":28},{"date":"2025-07-28","price":3990571,"sb_price":231.337449275,"volume":80},{"date":"2025-07-29","price":3956263,"sb_price":229.34857971,"volume":56},{"date":"2025-07-30","price":4076408,"sb_price":236.012505789,"volume":179},{"date":"2025-07-31","price":4060774,"sb_price":234.347530009,"volume":77},{"date":"2025-08-01","price":4107213,"sb_price":239.18081761,"volume":141},{"date":"2025-08-02","price":4144288,"sb_price":238.905170922,"volume":224},{"date":"2025-08-03","price":4101284,"sb_price":233.598222931,"volume":66},{"date":"2025-08-04","price":4121562,"sb_price":232.096069377,"volume":108},{"date":"2025-08-05","price":4126400,"sb_price":234.66787989,"volume":152},{"date":"2025-08-06","price":4082182,"sb_price":230.033923137,"volume":210},{"date":"2025-08-07","price":4069036,"sb_price":230.005991747,"volume":83},{"date":"2025-08-08","price":4090835,"sb_price":229.474112301,"volume":108},{"date":"2025-08-09","price":4085909,"sb_price":228.403432276,"volume":76},{"date":"2025-08-10","price":4150309,"sb_price":232.653680139,"volume":69},{"date":"2025-08-11","price":4221993,"sb_price":236.698604025,"volume":60},{"date":"2025-08-12","price":4098650,"sb_price":229.449140681,"volume":103},{"date":"2025-08-13","price":4181283,"sb_price":232.862719982,"volume":83},{"date":"2025-08-14","price":4218616,"sb_price":235.703207062,"volume":40},{"date":"2025-08-15","price":4204808,"sb_price":233.639384341,"volume":92},{"date":"2025-08-16","price":4186219,"sb_price":233.085690423,"volume":78},{"date":"2025-08-17","price":4170345,"sb_price":232.344141734,"volume":116},{"date":"2025-08-18","price":4176804,"sb_price":231.466001662,"volume":118},{"date":"2025-08-19","price":4095965,"sb_price":226.383960647,"volume":81},{"date":"2025-08-20","price":3911652,"sb_price":218.748014763,"volume":41},{"date":"2025-08-21","price":3903670,"sb_price":223.347637029,"volume":87},{"date":"2025-08-22","price":3812411,"sb_price":220.663946286,"volume":67},{"date":"2025-08-23","price":3824673,"sb_price":220.849578473,"volume":111},{"date":"2025-08-24","price":3871300,"sb_price":222.744533947,"volume":65},{"date":"2025-08-25","price":3881720,"sb_price":219.579137911,"volume":74},{"date":"2025-08-26","price":3922652,"sb_price":217.550440907,"volume":72},{"date":"2025-08-27","price":3909910,"sb_price":217.012266193,"volume":121},{"date":"2025-08-28","price":3994210,"sb_price":223.67754942,"volume":57},{"date":"2025-08-29","price":3964944,"sb_price":221.864696995,"volume":78},{"date":"2025-08-30","price":4076536,"sb_price":228.16007164,"volume":319},{"date":"2025-08-31","price":3991248,"sb_price":224.568052664,"volume":104},{"date":"2025-09-01","price":3952745,"sb_price":221.046023934,"volume":43},{"date":"2025-09-02","price":3943790,"sb_price":224.142654163,"volume":75},{"date":"2025-09-03","price":3985117,"sb_price":227.370171735,"volume":58},{"date":"2025-09-04","price":3990579,"sb_price":231.016498784,"volume":57},{"date":"2025-09-05","price":3957507,"sb_price":226.324316596,"volume":40},{"date":"2025-09-06","price":3948786,"sb_price":222.742892599,"volume":83},{"date":"2025-09-07","price":3945965,"sb_price":223.935361216,"volume":102},{"date":"2025-09-08","price":4031953,"sb_price":224.997377232,"volume":67},{"date":"2025-09-09","price":3984383,"sb_price":223.678380957,"volume":79},{"date":"2025-09-10","price":4066707,"sb_price":226.292749429,"volume":126},{"date":"2025-09-11","price":4074145,"sb_price":227.377218439,"volume":68},{"date":"2025-09-12","price":4134503,"sb_price":228.173454746,"volume":148},{"date":"2025-09-13","price":4052470,"sb_price":222.8468518,"volume":159},{"date":"2025-09-14","price":4093970,"sb_price":228.050913547,"volume":65},{"date":"2025-09-15","price":4121778,"sb_price":228.517935355,"volume":116},{"date":"2025-09-16","price":4172260,"sb_price":229.308051662,"volume":176},{"date":"2025-09-17","price":4205255,"sb_price":232.668750691,"volume":124},{"date":"2025-09-18","price":4282462,"sb_price":234.334445964,"volume":130},{"date":"2025-09-19","price":4279203,"sb_price":236.237330241,"volume":102},{"date":"2025-09-20","price":4245743,"sb_price":230.208913951,"volume":78},{"date":"2025-09-21","price":4218649,"sb_price":228.504441555,"volume":108},{"date":"2025-09-22","price":4273925,"sb_price":236.232865354,"volume":103},{"date":"2025-09-23","price":4331497,"sb_price":237.277293892,"volume":75},{"date":"2025-09-24","price":4465384,"sb_price":240.087316522,"volume":95},{"date":"2025-09-25","price":4481363,"sb_price":241.439739238,"volume":96},{"date":"2025-09-26","price":4543314,"sb_price":242.581771584,"volume":73},{"date":"2025-09-27","price":4539387,"sb_price":240.471844043,"volume":56},{"date":"2025-09-28","price":4545961,"sb_price":240.692592788,"volume":59},{"date":"2025-09-29","price":4528137,"sb_price":237.809831416,"volume":64},{"date":"2025-09-30","price":4557913,"sb_price":241.274310518,"volume":94},{"date":"2025-10-01","price":4569296,"sb_price":242.197392133,"volume":120},{"date":"2025-10-02","price":4622851,"sb_price":243.76982704,"volume":86},{"date":"2025-10-03","price":4675205,"sb_price":247.496294335,"volume":103},{"date":"2025-10-04","price":4594685,"sb_price":241.152836823,"volume":55},{"date":"2025-10-05","price":4210673,"sb_price":221.941440016,"volume":165},{"date":"2025-10-06","price":4386379,"sb_price":228.195765268,"volume":80},{"date":"2025-10-07","price":4467001,"sb_price":233.044709933,"volume":88},{"date":"2025-10-08","price":4400447,"sb_price":231.055237595,"volume":100},{"date":"2025-10-09","price":4426531,"sb_price":231.937699764,"volume":66},{"date":"2025-10-10","price":4463407,"sb_price":235.077000052,"volume":113},{"date":"2025-10-11","price":4429307,"sb_price":233.23189932,"volume":108},{"date":"2025-10-12","price":4437225,"sb_price":233.464432284,"volume":78},{"date":"2025-10-13","price":4482761,"sb_price":236.557308707,"volume":138},{"date":"2025-10-14","price":3978168,"sb_price":216.99492718,"volume":539},{"date":"2025-10-15","price":4072272,"sb_price":227.730231517,"volume":473},{"date":"2025-10-16","price":4448600,"sb_price":251.902604756,"volume":327},{"date":"2025-10-17","price":4471639,"sb_price":253.063893604,"volume":316},{"date":"2025-10-18","price":4539471,"sb_price":259.858663918,"volume":301},{"date":"2025-10-19","price":4552451,"sb_price":263.77258242,"volume":289},{"date":"2025-10-20","price":4428306,"sb_price":259.496396132,"volume":345},{"date":"2025-10-21","price":4467717,"sb_price":260.310959622,"volume":261},{"date":"2025-10-22","price":4416263,"sb_price":259.474911868,"volume":274},{"date":"2025-10-23","price":4402403,"sb_price":257.375211926,"volume":273},{"date":"2025-10-24","price":4356790,"sb_price":257.813480087,"volume":300},{"date":"2025-10-25","price":4335587,"sb_price":257.625943312,"volume":216},{"date":"2025-10-26","price":4348054,"sb_price":258.551108996,"volume":237},{"date":"2025-10-27","price":4312958,"sb_price":255.703918894,"volume":294},{"date":"2025-10-28","price":4331822,"sb_price":257.494026035,"volume":236},{"date":"2025-10-29","price":4319033,"sb_price":258.624730538,"volume":224},{"date":"2025-10-30","price":4303323,"sb_price":256.409640707,"volume":295},{"date":"2025-10-31","price":4339065,"sb_price":258.693435879,"volume":232},{"date":"2025-11-01","price":4328896,"sb_price":273.7901461,"volume":181},{"date":"2025-11-02","price":4242088,"sb_price":253.258985074,"volume":173},{"date":"2025-11-03","price":3915506,"sb_price":228.29607603,"volume":205},{"date":"2025-11-04","price":3954139,"sb_price":235.449505775,"volume":85},{"date":"2025-11-05","price":3933408,"sb_price":234.326700822,"volume":165},{"date":"2025-11-06","price":3964100,"sb_price":236.014527268,"volume":101},{"date":"2025-11-07","price":3994198,"sb_price":239.647087058,"volume":124},{"date":"2025-11-08","price":3956177,"sb_price":235.48672619,"volume":121},{"date":"2025-11-09","price":3838240,"sb_price":228.086522462,"volume":137},{"date":"2025-11-10","price":3569407,"sb_price":215.335847007,"volume":145},{"date":"2025-11-11","price":3417505,"sb_price":205.280213839,"volume":130},{"date":"2025-11-12","price":3598389,"sb_price":216.392386794,"volume":49},{"date":"2025-11-13","price":3564381,"sb_price":212.709971952,"volume":59},{"date":"2025-11-14","price":3660705,"sb_price":216.892108069,"volume":105},{"date":"2025-11-15","price":3716392,"sb_price":216.320838183,"volume":72},{"date":"2025-11-16","price":3683160,"sb_price":218.416651841,"volume":67},{"date":"2025-11-17","price":3722312,"sb_price":217.628157156,"volume":48},{"date":"2025-11-18","price":3740317,"sb_price":220.368644317,"volume":46},{"date":"2025-11-19","price":3110261,"sb_price":173.399174889,"volume":718},{"date":"2025-11-20","price":3382252,"sb_price":185.196955593,"volume":632},{"date":"2025-11-21","price":3294691,"sb_price":178.806631933,"volume":403},{"date":"2025-11-22","price":3208660,"sb_price":173.066882416,"volume":410},{"date":"2025-11-23","price":3277900,"sb_price":176.079716373,"volume":465},{"date":"2025-11-24","price":3362394,"sb_price":182.560212835,"volume":456},{"date":"2025-11-25","price":3351767,"sb_price":182.062303096,"volume":365},{"date":"2025-11-26","price":3499601,"sb_price":190.485575876,"volume":213},{"date":"2025-11-27","price":3460601,"sb_price":192.952383607,"volume":209},{"date":"2025-11-28","price":3433529,"sb_price":195.676126973,"volume":252},{"date":"2025-11-29","price":3309924,"sb_price":186.537646528,"volume":297},{"date":"2025-11-30","price":3238572,"sb_price":182.804922104,"volume":298},{"date":"2025-12-01","price":3104853,"sb_price":179.575072296,"volume":378},{"date":"2025-12-02","price":3194550,"sb_price":181.148284661,"volume":346},{"date":"2025-12-03","price":3181398,"sb_price":179.831439715,"volume":128},{"date":"2025-12-04","price":3243820,"sb_price":184.255609201,"volume":151},{"date":"2025-12-05","price":3230068,"sb_price":182.026937165,"volume":204},{"date":"2025-12-06","price":3273106,"sb_price":188.196067157,"volume":91},{"date":"2025-12-07","price":3249968,"sb_price":185.098986217,"volume":120},{"date":"2025-12-08","price":3188494,"sb_price":182.210069146,"volume":119},{"date":"2025-12-09","price":3315718,"sb_price":193.460411926,"volume":258},{"date":"2025-12-10","price":3362316,"sb_price":199.295595993,"volume":245},{"date":"2025-12-11","price":3548780,"sb_price":213.127139511,"volume":286},{"date":"2025-12-12","price":3541144,"sb_price":213.992264926,"volume":214},{"date":"2025-12-13","price":3437613,"sb_price":209.138711443,"volume":256},{"date":"2025-12-14","price":3598836,"sb_price":218.694457948,"volume":338},{"date":"2025-12-15","price":3500743,"sb_price":211.027970341,"volume":270},{"date":"2025-12-16","price":3560239,"sb_price":215.328353695,"volume":229},{"date":"2025-12-17","price":3514131,"sb_price":215.023618674,"volume":282},{"date":"2025-12-18","price":3551542,"sb_price":215.794264187,"volume":209},{"date":"2025-12-19","price":3514145,"sb_price":214.081328053,"volume":289},{"date":"2025-12-20","price":3451880,"sb_price":210.686035156,"volume":242},{"date":"2025-12-21","price":3461864,"sb_price":210.960633759,"volume":294},{"date":"2025-12-22","price":3446475,"sb_price":212.051621239,"volume":233},{"date":"2025-12-23","price":3404115,"sb_price":209.40668061,"volume":249},{"date":"2025-12-24","price":3326897,"sb_price":205.948805249,"volume":301},{"date":"2025-12-25","price":3229006,"sb_price":201.397492671,"volume":208},{"date":"2025-12-26","price":3225410,"sb_price":201.072875755,"volume":261},{"date":"2025-12-27","price":3267999,"sb_price":203.512205754,"volume":261},{"date":"2025-12-28","price":3289208,"sb_price":205.652619732,"volume":267},{"date":"2025-12-29","price":3295112,"sb_price":205.277348616,"volume":305},{"date":"2025-12-30","price":3268114,"sb_price":204.206073481,"volume":540},{"date":"2025-12-31","price":3251379,"sb_price":200.739581403,"volume":411},{"date":"2026-01-01","price":3198407,"sb_price":196.257409339,"volume":475},{"date":"2026-01-02","price":3191439,"sb_price":193.620032761,"volume":475},{"date":"2026-01-03","price":3177257,"sb_price":193.806087593,"volume":471},{"date":"2026-01-04","price":3202950,"sb_price":190.086053412,"volume":381},{"date":"2026-01-05","price":3208818,"sb_price":195.647704408,"volume":408},{"date":"2026-01-06","price":2959938,"sb_price":183.3005945,"volume":679},{"date":"2026-01-07","price":3073677,"sb_price":188.928452885,"volume":238},{"date":"2026-01-08","price":3010860,"sb_price":186.847461834,"volume":333},{"date":"2026-01-09","price":2979436,"sb_price":185.000683017,"volume":198},{"date":"2026-01-10","price":2987418,"sb_price":181.484599963,"volume":110},{"date":"2026-01-11","price":3031751,"sb_price":185.689410179,"volume":150},{"date":"2026-01-12","price":3016604,"sb_price":182.80232699,"volume":209},{"date":"2026-01-13","price":2945716,"sb_price":180.840812818,"volume":167},{"date":"2026-01-14","price":3075033,"sb_price":193.593112566,"volume":455},{"date":"2026-01-15","price":3071820,"sb_price":190.146703806,"volume":66},{"date":"2026-01-16","price":3050281,"sb_price":188.743332714,"volume":73},{"date":"2026-01-17","price":2942709,"sb_price":181.056358826,"volume":67},{"date":"2026-01-18","price":2979675,"sb_price":183.0604534,"volume":86},{"date":"2026-01-19","price":2938194,"sb_price":181.684021766,"volume":139},{"date":"2026-01-20","price":2931619,"sb_price":181.828381814,"volume":137},{"date":"2026-01-21","price":2951542,"sb_price":184.172095345,"volume":121},{"date":"2026-01-22","price":2930330,"sb_price":184.320669266,"volume":93},{"date":"2026-01-23","price":2940978,"sb_price":182.386232558,"volume":117},{"date":"2026-01-24","price":2953790,"sb_price":183.681984951,"volume":48},{"date":"2026-01-25","price":3044943,"sb_price":188.319809512,"volume":105},{"date":"2026-01-26","price":3009334,"sb_price":186.152047507,"volume":51},{"date":"2026-01-27","price":2996621,"sb_price":183.526518863,"volume":50},{"date":"2026-01-28","price":2937932,"sb_price":180.407245931,"volume":53},{"date":"2026-01-29","price":2945027,"sb_price":177.59313755,"volume":82},{"date":"2026-01-30","price":2995834,"sb_price":182.817721364,"volume":93},{"date":"2026-01-31","price":3063336,"sb_price":186.481767821,"volume":244},{"date":"2026-02-01","price":3243932,"sb_price":198.9898172,"volume":314},{"date":"2026-02-02","price":3049046,"sb_price":182.293794093,"volume":50},{"date":"2026-02-03","price":2965588,"sb_price":176.596677186,"volume":133},{"date":"2026-02-04","price":3070454,"sb_price":182.558653903,"volume":22},{"date":"2026-02-05","price":3005990,"sb_price":174.260289855,"volume":42},{"date":"2026-02-06","price":3084155,"sb_price":178.884925468,"volume":37},{"date":"2026-02-07","price":3003595,"sb_price":173.899664196,"volume":64},{"date":"2026-02-08","price":3032980,"sb_price":175.479055774,"volume":76},{"date":"2026-02-09","price":3031081,"sb_price":171.305583813,"volume":51},{"date":"2026-02-10","price":3071273,"sb_price":183.677591053,"volume":96},{"date":"2026-02-11","price":3150136,"sb_price":186.608376281,"volume":199},{"date":"2026-02-12","price":3215574,"sb_price":195.131622064,"volume":121},{"date":"2026-02-13","price":3234636,"sb_price":195.564449818,"volume":82},{"date":"2026-02-14","price":3178816,"sb_price":195.402999754,"volume":100},{"date":"2026-02-15","price":3150423,"sb_price":190.162552061,"volume":89},{"date":"2026-02-16","price":3186595,"sb_price":197.092714002,"volume":62},{"date":"2026-02-17","price":3164961,"sb_price":195.694119829,"volume":113},{"date":"2026-02-18","price":3144025,"sb_price":192.707631014,"volume":102},{"date":"2026-02-19","price":3221319,"sb_price":197.384742647,"volume":37},{"date":"2026-02-20","price":3239837,"sb_price":196.926635059,"volume":105},{"date":"2026-02-21","price":3174801,"sb_price":191.356819962,"volume":208},{"date":"2026-02-22","price":3113965,"sb_price":189.48308385,"volume":116},{"date":"2026-02-23","price":3106196,"sb_price":189.494631527,"volume":67},{"date":"2026-02-24","price":3052221,"sb_price":189.402482159,"volume":81},{"date":"2026-02-25","price":2958688,"sb_price":181.269942409,"volume":66},{"date":"2026-02-26","price":3064308,"sb_price":186.110416034,"volume":null},{"date":"2026-02-27","price":3073274,"sb_price":189.008241082,"volume":70},{"date":"2026-02-28","price":3053392,"sb_price":185.853795118,"volume":59},{"date":"2026-03-01","price":3087358,"sb_price":188.276497133,"volume":82},{"date":"2026-03-02","price":3018983,"sb_price":185.978130967,"volume":98},{"date":"2026-03-03","price":3055472,"sb_price":185.393604756,"volume":185},{"date":"2026-03-04","price":3159593,"sb_price":190.142203767,"volume":128},{"date":"2026-03-05","price":3094324,"sb_price":186.001683096,"volume":200},{"date":"2026-03-06","price":3151125,"sb_price":191.058327775,"volume":203},{"date":"2026-03-07","price":3114750,"sb_price":187.782600831,"volume":228},{"date":"2026-03-08","price":3071350,"sb_price":187.930612494,"volume":132},{"date":"2026-03-09","price":3119358,"sb_price":191.489134438,"volume":124},{"date":"2026-03-10","price":3219271,"sb_price":196.105689571,"volume":123},{"date":"2026-03-11","price":3228905,"sb_price":197.414098801,"volume":113},{"date":"2026-03-12","price":3231437,"sb_price":200.002290029,"volume":95},{"date":"2026-03-13","price":3227280,"sb_price":198.418690439,"volume":178}]}