{"ticker": "HCWB", "overview": {"cik": "1828673", "ticker": "HCWB", "name": "HCW Biologics Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "D", "date": "2026-08-06", "title": "Form D", "accession": "0001828673-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001493152-26-035634", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001493152-26-035631", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001493152-26-035619", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001493152-26-035233", "price_sensitive": true}, {"form": "POS AM", "date": "2026-07-16", "title": "Form POS AM", "accession": "0001493152-26-033429", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001493152-26-031441", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0001493152-26-031204", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0001493152-26-030236", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-06-18", "title": "Form EFFECT", "accession": "9999999995-26-002066", "price_sensitive": false}, {"form": "S-1/A", "date": "2026-06-18", "title": "Form S-1/A", "accession": "0001493152-26-029235", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001493152-26-028807", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001493152-26-028699", "price_sensitive": true}, {"form": "D", "date": "2026-06-08", "title": "Form D", "accession": "0001828673-26-000003", "price_sensitive": false}, {"form": "S-1", "date": "2026-06-08", "title": "IPO registration", "accession": "0001493152-26-027656", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001493152-26-026529", "price_sensitive": true}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001493152-26-025478", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001493152-26-025476", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001493152-26-025474", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001493152-26-025336", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001493152-26-024850", "price_sensitive": true}, {"form": "POS AM", "date": "2026-05-18", "title": "Form POS AM", "accession": "0001493152-26-024077", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-002154", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001493152-26-023131", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001493152-26-023122", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 3, "buy_sum": 99992.97, "sell_n": 0, "sell_sum": 0, "net": 99992.97, "insiders": 3, "first_date": "2026-07-29", "last_date": "2026-07-29"}, "metrics": {"ticker": "HCWB", "has_prices": true, "as_of": "2026-09-18", "last": 1.87, "prev_close": 1.95, "change": -0.07999999999999985, "change_pct": -0.04102564102564095, "session_volume": 87619.0, "vwap_5": 2.0223208586300983, "vwap_20": 2.661205106169931, "vwap_60": 2.8603757620846464, "vwap_250": 7.618885591049103, "high_52w": 21.5996, "low_52w": 1.6074, "avg_volume_20": 293411.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001493152-26-035634", "src": "INSIDERS", "ticker": "HCWB", "cik": "1828673", "company": "HCW Biologics Inc.", "company_raw": "HCW Biologics Inc.", "who": "Hing C. Wong", "who_key": "Wong Hing C", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 59997.85, "score": 49.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 3 buying HCWB", "source_url": "https://www.sec.gov/Archives/edgar/data/1828673/000149315226035634/0001493152-26-035634-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139180}, {"id": "0001493152-26-035631", "src": "INSIDERS", "ticker": "HCWB", "cik": "1828673", "company": "HCW Biologics Inc.", "company_raw": "HCW Biologics Inc.", "who": "Lee Flowers", "who_key": "Flowers Lee", "role": "SVP of Business Development", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 19997.56, "score": 40.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider buys $20K of HCWB", "source_url": "https://www.sec.gov/Archives/edgar/data/1828673/000149315226035631/0001493152-26-035631-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139180}, {"id": "0001493152-26-035619", "src": "INSIDERS", "ticker": "HCWB", "cik": "1828673", "company": "HCW Biologics Inc.", "company_raw": "HCW Biologics Inc.", "who": "Scott T. Garrett", "who_key": "GARRETT SCOTT T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19997.56, "score": 34.3, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director buys $20K of HCWB", "source_url": "https://www.sec.gov/Archives/edgar/data/1828673/000149315226035619/0001493152-26-035619-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139180}, {"id": "13DG-0001172661-26-002154", "src": "13DG", "ticker": "HCWB", "cik": "1828673", "company": "HCW Biologics Inc.", "company_raw": "HCW Biologics Inc.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC moves to a 4.99% passive stake in HCWB", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-002154-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247180}], "recent_buys": [{"id": "0001493152-26-035619", "src": "INSIDERS", "ticker": "HCWB", "cik": "1828673", "company": "HCW Biologics Inc.", "company_raw": "HCW Biologics Inc.", "who": "Scott T. Garrett", "who_key": "GARRETT SCOTT T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19997.56, "score": 34.3, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director buys $20K of HCWB", "source_url": "https://www.sec.gov/Archives/edgar/data/1828673/000149315226035619/0001493152-26-035619-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139180}, {"id": "0001493152-26-035631", "src": "INSIDERS", "ticker": "HCWB", "cik": "1828673", "company": "HCW Biologics Inc.", "company_raw": "HCW Biologics Inc.", "who": "Lee Flowers", "who_key": "Flowers Lee", "role": "SVP of Business Development", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 19997.56, "score": 40.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider buys $20K of HCWB", "source_url": "https://www.sec.gov/Archives/edgar/data/1828673/000149315226035631/0001493152-26-035631-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139180}, {"id": "0001493152-26-035634", "src": "INSIDERS", "ticker": "HCWB", "cik": "1828673", "company": "HCW Biologics Inc.", "company_raw": "HCW Biologics Inc.", "who": "Hing C. Wong", "who_key": "Wong Hing C", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 59997.85, "score": 49.8, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 3 buying HCWB", "source_url": "https://www.sec.gov/Archives/edgar/data/1828673/000149315226035634/0001493152-26-035634-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139180}], "institutional": [{"id": "13DG-0001172661-26-002154", "src": "13DG", "ticker": "HCWB", "cik": "1828673", "company": "HCW Biologics Inc.", "company_raw": "HCW Biologics Inc.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC moves to a 4.99% passive stake in HCWB", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-002154-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247180}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "HCW Biologics Inc. - Common Stock", "new_value": "HCW Biologics Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001828673", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001828673", "applied": 1, "detected_at": "2026-10-25T02:44:19.922342"}]}, "key_people": [{"who": "Hing C. Wong", "who_key": "Wong Hing C", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 59997.85, "sold": 0, "net": 59997.85, "trades": 1, "top_score": 49.8, "lean": "buying", "history": [{"action": "BUY", "amount": 59997.85, "date": "2026-07-29", "score": 49.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1828673/000149315226035634/0001493152-26-035634-index.htm"}], "latest": {"action": "BUY", "amount": 59997.85, "date": "2026-07-29", "score": 49.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1828673/000149315226035634/0001493152-26-035634-index.htm"}}, {"who": "Scott T. Garrett", "who_key": "GARRETT SCOTT T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 19997.56, "sold": 0, "net": 19997.56, "trades": 1, "top_score": 34.3, "lean": "buying", "history": [{"action": "BUY", "amount": 19997.56, "date": "2026-07-29", "score": 34.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1828673/000149315226035619/0001493152-26-035619-index.htm"}], "latest": {"action": "BUY", "amount": 19997.56, "date": "2026-07-29", "score": 34.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1828673/000149315226035619/0001493152-26-035619-index.htm"}}, {"who": "Lee Flowers", "who_key": "Flowers Lee", "role": "SVP of Business Development", "person_type": "EXEC", "person_label": "Execs", "bought": 19997.56, "sold": 0, "net": 19997.56, "trades": 1, "top_score": 40.9, "lean": "buying", "history": [{"action": "BUY", "amount": 19997.56, "date": "2026-07-29", "score": 40.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1828673/000149315226035631/0001493152-26-035631-index.htm"}], "latest": {"action": "BUY", "amount": 19997.56, "date": "2026-07-29", "score": 40.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1828673/000149315226035631/0001493152-26-035631-index.htm"}}], "activity": [], "announcements": [{"form": "D", "date": "2026-08-06", "title": "Form D", "accession": "0001828673-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001493152-26-035634", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001493152-26-035631", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001493152-26-035619", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001493152-26-035233", "price_sensitive": true}, {"form": "POS AM", "date": "2026-07-16", "title": "Form POS AM", "accession": "0001493152-26-033429", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001493152-26-031441", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0001493152-26-031204", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0001493152-26-030236", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-06-18", "title": "Form EFFECT", "accession": "9999999995-26-002066", "price_sensitive": false}, {"form": "S-1/A", "date": "2026-06-18", "title": "Form S-1/A", "accession": "0001493152-26-029235", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001493152-26-028807", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001493152-26-028699", "price_sensitive": true}, {"form": "D", "date": "2026-06-08", "title": "Form D", "accession": "0001828673-26-000003", "price_sensitive": false}, {"form": "S-1", "date": "2026-06-08", "title": "IPO registration", "accession": "0001493152-26-027656", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001493152-26-026529", "price_sensitive": true}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001493152-26-025478", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001493152-26-025476", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001493152-26-025474", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001493152-26-025336", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001493152-26-024850", "price_sensitive": true}, {"form": "POS AM", "date": "2026-05-18", "title": "Form POS AM", "accession": "0001493152-26-024077", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-002154", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001493152-26-023131", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001493152-26-023122", "price_sensitive": true}], "performance": {"ticker": "HCWB", "has_prices": true, "summary": {"n": 3, "avg": -0.2751937984496124, "win_rate": 0.0, "best": -0.2751937984496124, "worst": -0.2751937984496124, "as_of": "2026-09-18"}, "buys": [{"who": "GARRETT SCOTT T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19997.56, "date": "2026-07-29", "score": 34.3, "ref_price": 2.58, "return": -0.2751937984496124}, {"who": "Flowers Lee", "person_type": "EXEC", "person_label": "Execs", "role": "SVP of Business Development", "amount": 19997.56, "date": "2026-07-29", "score": 40.9, "ref_price": 2.58, "return": -0.2751937984496124}, {"who": "Wong Hing C", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 59997.85, "date": "2026-07-29", "score": 49.8, "ref_price": 2.58, "return": -0.2751937984496124}]}, "price_series": [{"date": "2021-07-20", "close": 1511.9698, "volume": 13440.0}, {"date": "2021-07-21", "close": 1235.9753, "volume": 1930.0}, {"date": "2021-07-22", "close": 1144.7771, "volume": 1483.0}, {"date": "2021-07-23", "close": 1245.5751, "volume": 451.0}, {"date": "2021-07-26", "close": 1295.9741, "volume": 531.0}, {"date": "2021-07-27", "close": 1298.374, "volume": 222.0}, {"date": "2021-07-28", "close": 1255.0309, "volume": 244.0}, {"date": "2021-07-29", "close": 1202.376, "volume": 191.0}, {"date": "2021-07-30", "close": 1192.5361, "volume": 98.0}, {"date": "2021-08-02", "close": 1204.7759, "volume": 102.0}, {"date": "2021-08-03", "close": 1247.975, "volume": 38.0}, {"date": "2021-08-04", "close": 1202.376, "volume": 154.0}, {"date": "2021-08-05", "close": 1235.9753, "volume": 102.0}, {"date": "2021-08-06", "close": 1221.5756, "volume": 67.0}, {"date": "2021-08-09", "close": 1271.9746, "volume": 127.0}, {"date": "2021-08-10", "close": 1187.9762, "volume": 536.0}, {"date": "2021-08-11", "close": 1199.976, "volume": 99.0}, {"date": "2021-08-12", "close": 1207.1759, "volume": 94.0}, {"date": "2021-08-13", "close": 1228.7754, "volume": 117.0}, {"date": "2021-08-16", "close": 1219.1756, "volume": 96.0}, {"date": "2021-08-17", "close": 1197.576, "volume": 169.0}, {"date": "2021-08-18", "close": 1123.1775, "volume": 131.0}, {"date": "2021-08-19", "close": 1043.9791, "volume": 331.0}, {"date": "2021-08-20", "close": 979.1804, "volume": 460.0}, {"date": "2021-08-23", "close": 931.1814, "volume": 375.0}, {"date": "2021-08-24", "close": 940.7812, "volume": 943.0}, {"date": "2021-08-25", "close": 983.9803, "volume": 1004.0}, {"date": "2021-08-26", "close": 875.9825, "volume": 458.0}, {"date": "2021-08-27", "close": 959.9808, "volume": 852.0}, {"date": "2021-08-30", "close": 914.3817, "volume": 227.0}, {"date": "2021-08-31", "close": 952.7809, "volume": 344.0}, {"date": "2021-09-01", "close": 940.7812, "volume": 166.0}, {"date": "2021-09-02", "close": 940.7812, "volume": 128.0}, {"date": "2021-09-03", "close": 923.9815, "volume": 273.0}, {"date": "2021-09-07", "close": 1058.3788, "volume": 595.0}, {"date": "2021-09-08", "close": 1034.3793, "volume": 794.0}, {"date": "2021-09-09", "close": 1055.9789, "volume": 180.0}, {"date": "2021-09-10", "close": 1072.7785, "volume": 206.0}, {"date": "2021-09-13", "close": 991.1802, "volume": 302.0}, {"date": "2021-09-14", "close": 1022.3796, "volume": 125.0}, {"date": "2021-09-15", "close": 909.5818, "volume": 315.0}, {"date": "2021-09-16", "close": 931.1814, "volume": 87.0}, {"date": "2021-09-17", "close": 871.1826, "volume": 529.0}, {"date": "2021-09-20", "close": 791.9842, "volume": 225.0}, {"date": "2021-09-21", "close": 839.9832, "volume": 182.0}, {"date": "2021-09-22", "close": 799.184, "volume": 165.0}, {"date": "2021-09-23", "close": 815.9837, "volume": 293.0}, {"date": "2021-09-24", "close": 880.7824, "volume": 328.0}, {"date": "2021-09-27", "close": 823.1835, "volume": 279.0}, {"date": "2021-09-28", "close": 753.5849, "volume": 333.0}, {"date": "2021-09-29", "close": 765.5847, "volume": 116.0}, {"date": "2021-09-30", "close": 765.5847, "volume": 57.0}, {"date": "2021-10-01", "close": 736.7853, "volume": 99.0}, {"date": "2021-10-04", "close": 676.7865, "volume": 223.0}, {"date": "2021-10-05", "close": 643.1871, "volume": 283.0}, {"date": "2021-10-06", "close": 686.3863, "volume": 117.0}, {"date": "2021-10-07", "close": 662.3868, "volume": 340.0}, {"date": "2021-10-08", "close": 683.9863, "volume": 109.0}, {"date": "2021-10-11", "close": 652.7869, "volume": 310.0}, {"date": "2021-10-12", "close": 638.3872, "volume": 172.0}, {"date": "2021-10-13", "close": 640.7872, "volume": 85.0}, {"date": "2021-10-14", "close": 643.1871, "volume": 118.0}, {"date": "2021-10-15", "close": 628.7874, "volume": 97.0}, {"date": "2021-10-18", "close": 679.1864, "volume": 455.0}, {"date": "2021-10-19", "close": 772.7845, "volume": 21607.0}, {"date": "2021-10-20", "close": 657.5868, "volume": 2152.0}, {"date": "2021-10-21", "close": 639.5872, "volume": 348.0}, {"date": "2021-10-22", "close": 592.7881, "volume": 851.0}, {"date": "2021-10-25", "close": 647.987, "volume": 788.0}, {"date": "2021-10-26", "close": 647.987, "volume": 262.0}, {"date": "2021-10-27", "close": 700.786, "volume": 464.0}, {"date": "2021-10-28", "close": 1135.1773, "volume": 714160.0}, {"date": "2021-10-29", "close": 1072.7785, "volume": 19229.0}, {"date": "2021-11-01", "close": 938.3812, "volume": 5992.0}, {"date": "2021-11-02", "close": 789.5842, "volume": 5161.0}, {"date": "2021-11-03", "close": 784.7843, "volume": 1746.0}, {"date": "2021-11-04", "close": 815.9837, "volume": 1729.0}, {"date": "2021-11-05", "close": 779.9844, "volume": 2298.0}, {"date": "2021-11-08", "close": 777.5844, "volume": 3297.0}, {"date": "2021-11-09", "close": 748.785, "volume": 1193.0}, {"date": "2021-11-10", "close": 695.9861, "volume": 1803.0}, {"date": "2021-11-11", "close": 695.9861, "volume": 492.0}, {"date": "2021-11-12", "close": 703.1859, "volume": 697.0}, {"date": "2021-11-15", "close": 710.3858, "volume": 1115.0}, {"date": "2021-11-16", "close": 731.9854, "volume": 948.0}, {"date": "2021-11-17", "close": 719.9856, "volume": 1176.0}, {"date": "2021-11-18", "close": 686.3863, "volume": 1186.0}, {"date": "2021-11-19", "close": 705.5859, "volume": 425.0}, {"date": "2021-11-22", "close": 643.1871, "volume": 1081.0}, {"date": "2021-11-23", "close": 626.3875, "volume": 320.0}, {"date": "2021-11-24", "close": 676.7865, "volume": 906.0}, {"date": "2021-11-26", "close": 655.1869, "volume": 278.0}, {"date": "2021-11-29", "close": 693.5861, "volume": 677.0}, {"date": "2021-11-30", "close": 688.7862, "volume": 545.0}, {"date": "2021-12-01", "close": 652.7869, "volume": 242.0}, {"date": "2021-12-02", "close": 671.9866, "volume": 909.0}, {"date": "2021-12-03", "close": 631.1874, "volume": 284.0}, {"date": "2021-12-06", "close": 592.7881, "volume": 1396.0}, {"date": "2021-12-07", "close": 611.9878, "volume": 664.0}, {"date": "2021-12-08", "close": 659.9868, "volume": 246.0}, {"date": "2021-12-09", "close": 619.1876, "volume": 529.0}, {"date": "2021-12-10", "close": 607.1879, "volume": 266.0}, {"date": "2021-12-13", "close": 602.388, "volume": 454.0}, {"date": "2021-12-14", "close": 591.5882, "volume": 397.0}, {"date": "2021-12-15", "close": 657.5868, "volume": 988.0}, {"date": "2021-12-16", "close": 607.1879, "volume": 103.0}, {"date": "2021-12-17", "close": 607.1879, "volume": 143.0}, {"date": "2021-12-20", "close": 585.5883, "volume": 108.0}, {"date": "2021-12-21", "close": 592.7881, "volume": 1061.0}, {"date": "2021-12-22", "close": 595.1881, "volume": 338.0}, {"date": "2021-12-23", "close": 599.988, "volume": 630.0}, {"date": "2021-12-27", "close": 592.7881, "volume": 849.0}, {"date": "2021-12-28", "close": 595.1881, "volume": 1182.0}, {"date": "2021-12-29", "close": 575.9885, "volume": 1209.0}, {"date": "2021-12-30", "close": 578.3884, "volume": 189.0}, {"date": "2021-12-31", "close": 556.7889, "volume": 374.0}, {"date": "2022-01-03", "close": 568.7886, "volume": 674.0}, {"date": "2022-01-04", "close": 561.5888, "volume": 497.0}, {"date": "2022-01-05", "close": 554.3889, "volume": 494.0}, {"date": "2022-01-06", "close": 551.989, "volume": 221.0}, {"date": "2022-01-07", "close": 532.7893, "volume": 208.0}, {"date": "2022-01-10", "close": 542.3892, "volume": 119.0}, {"date": "2022-01-11", "close": 573.5885, "volume": 606.0}, {"date": "2022-01-12", "close": 554.3889, "volume": 87.0}, {"date": "2022-01-13", "close": 554.3889, "volume": 171.0}, {"date": "2022-01-14", "close": 532.7893, "volume": 227.0}, {"date": "2022-01-18", "close": 515.9897, "volume": 235.0}, {"date": "2022-01-19", "close": 496.7901, "volume": 252.0}, {"date": "2022-01-20", "close": 556.7889, "volume": 4740.0}, {"date": "2022-01-21", "close": 484.7903, "volume": 922.0}, {"date": "2022-01-24", "close": 511.1898, "volume": 1930.0}, {"date": "2022-01-25", "close": 532.7893, "volume": 777.0}, {"date": "2022-01-26", "close": 518.3896, "volume": 206.0}, {"date": "2022-01-27", "close": 482.3904, "volume": 686.0}, {"date": "2022-01-28", "close": 492.0382, "volume": 35.0}, {"date": "2022-01-31", "close": 513.5897, "volume": 253.0}, {"date": "2022-02-01", "close": 520.7896, "volume": 48.0}, {"date": "2022-02-02", "close": 520.7896, "volume": 29.0}, {"date": "2022-02-03", "close": 506.3899, "volume": 38.0}, {"date": "2022-02-04", "close": 506.3899, "volume": 72.0}, {"date": "2022-02-07", "close": 542.3892, "volume": 162.0}, {"date": "2022-02-08", "close": 537.5892, "volume": 102.0}, {"date": "2022-02-09", "close": 530.3894, "volume": 247.0}, {"date": "2022-02-10", "close": 547.1891, "volume": 86.0}, {"date": "2022-02-11", "close": 568.7886, "volume": 170.0}, {"date": "2022-02-14", "close": 551.989, "volume": 83.0}, {"date": "2022-02-15", "close": 563.9887, "volume": 62.0}, {"date": "2022-02-16", "close": 559.1888, "volume": 250.0}, {"date": "2022-02-17", "close": 563.9887, "volume": 146.0}, {"date": "2022-02-18", "close": 542.3892, "volume": 120.0}, {"date": "2022-02-22", "close": 506.3899, "volume": 67.0}, {"date": "2022-02-23", "close": 511.1898, "volume": 136.0}, {"date": "2022-02-24", "close": 496.7901, "volume": 35.0}, {"date": "2022-02-25", "close": 532.7893, "volume": 48.0}, {"date": "2022-02-28", "close": 525.5895, "volume": 47.0}, {"date": "2022-03-01", "close": 508.7898, "volume": 35.0}, {"date": "2022-03-02", "close": 520.7896, "volume": 51.0}, {"date": "2022-03-03", "close": 547.1891, "volume": 126.0}, {"date": "2022-03-04", "close": 544.7891, "volume": 51.0}, {"date": "2022-03-07", "close": 520.7896, "volume": 120.0}, {"date": "2022-03-08", "close": 527.9894, "volume": 26.0}, {"date": "2022-03-09", "close": 532.7893, "volume": 26.0}, {"date": "2022-03-10", "close": 527.9894, "volume": 26.0}, {"date": "2022-03-11", "close": 527.9894, "volume": 40.0}, {"date": "2022-03-14", "close": 503.9899, "volume": 29.0}, {"date": "2022-03-15", "close": 494.3901, "volume": 174.0}, {"date": "2022-03-16", "close": 465.5907, "volume": 473.0}, {"date": "2022-03-17", "close": 455.9909, "volume": 105.0}, {"date": "2022-03-18", "close": 484.7903, "volume": 199.0}, {"date": "2022-03-21", "close": 475.1905, "volume": 82.0}, {"date": "2022-03-22", "close": 491.9902, "volume": 117.0}, {"date": "2022-03-23", "close": 547.1891, "volume": 130.0}, {"date": "2022-03-24", "close": 568.7886, "volume": 434.0}, {"date": "2022-03-25", "close": 619.1876, "volume": 589.0}, {"date": "2022-03-28", "close": 578.3884, "volume": 167.0}, {"date": "2022-03-29", "close": 590.3882, "volume": 90.0}, {"date": "2022-03-30", "close": 604.7879, "volume": 126.0}, {"date": "2022-03-31", "close": 655.1869, "volume": 507.0}, {"date": "2022-04-01", "close": 709.1858, "volume": 373.0}, {"date": "2022-04-04", "close": 743.9851, "volume": 218.0}, {"date": "2022-04-05", "close": 703.1859, "volume": 478.0}, {"date": "2022-04-06", "close": 760.7848, "volume": 343.0}, {"date": "2022-04-07", "close": 754.7849, "volume": 243.0}, {"date": "2022-04-08", "close": 755.9849, "volume": 116.0}, {"date": "2022-04-11", "close": 758.3848, "volume": 96.0}, {"date": "2022-04-12", "close": 671.9866, "volume": 264.0}, {"date": "2022-04-13", "close": 659.9868, "volume": 94.0}, {"date": "2022-04-14", "close": 652.8109, "volume": 80.0}, {"date": "2022-04-18", "close": 638.3872, "volume": 154.0}, {"date": "2022-04-19", "close": 647.987, "volume": 32.0}, {"date": "2022-04-20", "close": 635.9873, "volume": 82.0}, {"date": "2022-04-21", "close": 628.7874, "volume": 125.0}, {"date": "2022-04-22", "close": 623.9875, "volume": 34.0}, {"date": "2022-04-25", "close": 578.3884, "volume": 45.0}, {"date": "2022-04-26", "close": 561.5888, "volume": 57.0}, {"date": "2022-04-27", "close": 585.5883, "volume": 21.0}, {"date": "2022-04-28", "close": 566.3887, "volume": 110.0}, {"date": "2022-04-29", "close": 561.5888, "volume": 27.0}, {"date": "2022-05-02", "close": 561.5888, "volume": 6.0}, {"date": "2022-05-03", "close": 559.1888, "volume": 93.0}, {"date": "2022-05-04", "close": 542.3892, "volume": 22.0}, {"date": "2022-05-05", "close": 530.3894, "volume": 15.0}, {"date": "2022-05-06", "close": 494.3901, "volume": 68.0}, {"date": "2022-05-09", "close": 501.59, "volume": 94.0}, {"date": "2022-05-10", "close": 470.3906, "volume": 78.0}, {"date": "2022-05-11", "close": 477.5904, "volume": 94.0}, {"date": "2022-05-12", "close": 477.5904, "volume": 54.0}, {"date": "2022-05-13", "close": 472.7905, "volume": 206.0}, {"date": "2022-05-16", "close": 506.3899, "volume": 34.0}, {"date": "2022-05-17", "close": 506.3899, "volume": 22.0}, {"date": "2022-05-18", "close": 515.9897, "volume": 15.0}, {"date": "2022-05-19", "close": 530.3894, "volume": 107.0}, {"date": "2022-05-20", "close": 518.3896, "volume": 25.0}, {"date": "2022-05-23", "close": 537.5892, "volume": 87.0}, {"date": "2022-05-24", "close": 491.9902, "volume": 39.0}, {"date": "2022-05-25", "close": 484.7903, "volume": 9.0}, {"date": "2022-05-26", "close": 487.1903, "volume": 16.0}, {"date": "2022-05-27", "close": 494.3901, "volume": 49.0}, {"date": "2022-05-31", "close": 499.19, "volume": 17.0}, {"date": "2022-06-01", "close": 479.9904, "volume": 21.0}, {"date": "2022-06-02", "close": 525.5895, "volume": 57.0}, {"date": "2022-06-03", "close": 518.3896, "volume": 12.0}, {"date": "2022-06-06", "close": 515.9897, "volume": 37.0}, {"date": "2022-06-07", "close": 547.1891, "volume": 57.0}, {"date": "2022-06-08", "close": 551.989, "volume": 34.0}, {"date": "2022-06-09", "close": 530.3894, "volume": 39.0}, {"date": "2022-06-10", "close": 515.9897, "volume": 61.0}, {"date": "2022-06-13", "close": 489.5902, "volume": 99.0}, {"date": "2022-06-14", "close": 640.7872, "volume": 549.0}, {"date": "2022-06-15", "close": 573.5885, "volume": 111.0}, {"date": "2022-06-16", "close": 530.3894, "volume": 73.0}, {"date": "2022-06-17", "close": 496.7901, "volume": 141.0}, {"date": "2022-06-21", "close": 484.7903, "volume": 54.0}, {"date": "2022-06-22", "close": 472.7905, "volume": 67.0}, {"date": "2022-06-23", "close": 494.3901, "volume": 10.0}, {"date": "2022-06-24", "close": 518.3896, "volume": 48.0}, {"date": "2022-06-27", "close": 515.9897, "volume": 15.0}, {"date": "2022-06-28", "close": 511.1898, "volume": 6.0}, {"date": "2022-06-29", "close": 515.9897, "volume": 4.0}, {"date": "2022-06-30", "close": 527.9894, "volume": 13.0}, {"date": "2022-07-01", "close": 511.1898, "volume": 9.0}, {"date": "2022-07-05", "close": 532.7893, "volume": 58.0}, {"date": "2022-07-06", "close": 554.3889, "volume": 67.0}, {"date": "2022-07-07", "close": 572.3886, "volume": 27.0}, {"date": "2022-07-08", "close": 587.9882, "volume": 24.0}, {"date": "2022-07-11", "close": 599.988, "volume": 137.0}, {"date": "2022-07-12", "close": 616.7877, "volume": 57.0}, {"date": "2022-07-13", "close": 599.988, "volume": 24.0}, {"date": "2022-07-14", "close": 556.7889, "volume": 17.0}, {"date": "2022-07-15", "close": 544.7891, "volume": 20.0}, {"date": "2022-07-18", "close": 575.9885, "volume": 9.0}, {"date": "2022-07-19", "close": 563.9887, "volume": 49.0}, {"date": "2022-07-20", "close": 559.1888, "volume": 25.0}, {"date": "2022-07-21", "close": 595.1881, "volume": 10.0}, {"date": "2022-07-22", "close": 571.1886, "volume": 18.0}, {"date": "2022-07-25", "close": 561.5888, "volume": 25.0}, {"date": "2022-07-26", "close": 563.9887, "volume": 6.0}, {"date": "2022-07-27", "close": 559.1888, "volume": 4.0}, {"date": "2022-07-28", "close": 559.1888, "volume": 5.0}, {"date": "2022-07-29", "close": 573.5885, "volume": 11.0}, {"date": "2022-08-01", "close": 573.5885, "volume": 78.0}, {"date": "2022-08-02", "close": 575.9885, "volume": 11.0}, {"date": "2022-08-03", "close": 595.1881, "volume": 28.0}, {"date": "2022-08-04", "close": 556.7889, "volume": 295.0}, {"date": "2022-08-05", "close": 556.7889, "volume": 23.0}, {"date": "2022-08-08", "close": 551.989, "volume": 18.0}, {"date": "2022-08-09", "close": 520.7896, "volume": 2.0}, {"date": "2022-08-10", "close": 542.3892, "volume": 114.0}, {"date": "2022-08-11", "close": 511.1898, "volume": 23.0}, {"date": "2022-08-12", "close": 551.989, "volume": 21.0}, {"date": "2022-08-15", "close": 535.1893, "volume": 16.0}, {"date": "2022-08-16", "close": 542.3892, "volume": 39.0}, {"date": "2022-08-17", "close": 542.3892, "volume": 14.0}, {"date": "2022-08-18", "close": 542.3892, "volume": 22.0}, {"date": "2022-08-19", "close": 506.3899, "volume": 61.0}, {"date": "2022-08-22", "close": 553.2129, "volume": 18.0}, {"date": "2022-08-23", "close": 530.3174, "volume": 44.0}, {"date": "2022-08-24", "close": 614.3877, "volume": 368.0}, {"date": "2022-08-25", "close": 602.388, "volume": 265.0}, {"date": "2022-08-26", "close": 623.9875, "volume": 80.0}, {"date": "2022-08-29", "close": 599.988, "volume": 239.0}, {"date": "2022-08-30", "close": 614.3877, "volume": 84.0}, {"date": "2022-08-31", "close": 615.9717, "volume": 208.0}, {"date": "2022-09-01", "close": 611.9878, "volume": 184.0}, {"date": "2022-09-02", "close": 609.5878, "volume": 40.0}, {"date": "2022-09-06", "close": 626.3875, "volume": 86.0}, {"date": "2022-09-07", "close": 621.5876, "volume": 99.0}, {"date": "2022-09-08", "close": 638.3872, "volume": 151.0}, {"date": "2022-09-09", "close": 657.5868, "volume": 131.0}, {"date": "2022-09-12", "close": 626.3875, "volume": 323.0}, {"date": "2022-09-13", "close": 616.7877, "volume": 207.0}, {"date": "2022-09-14", "close": 599.988, "volume": 239.0}, {"date": "2022-09-15", "close": 585.5883, "volume": 182.0}, {"date": "2022-09-16", "close": 585.5883, "volume": 521.0}, {"date": "2022-09-19", "close": 580.7884, "volume": 51.0}, {"date": "2022-09-20", "close": 573.5885, "volume": 46.0}, {"date": "2022-09-21", "close": 518.3896, "volume": 46.0}, {"date": "2022-09-22", "close": 532.7893, "volume": 15.0}, {"date": "2022-09-23", "close": 537.5892, "volume": 23.0}, {"date": "2022-09-26", "close": 575.9885, "volume": 43.0}, {"date": "2022-09-27", "close": 580.7884, "volume": 24.0}, {"date": "2022-09-28", "close": 547.1891, "volume": 194.0}, {"date": "2022-09-29", "close": 566.3887, "volume": 58.0}, {"date": "2022-09-30", "close": 549.589, "volume": 133.0}, {"date": "2022-10-03", "close": 554.3889, "volume": 26.0}, {"date": "2022-10-04", "close": 566.3887, "volume": 199.0}, {"date": "2022-10-05", "close": 549.589, "volume": 166.0}, {"date": "2022-10-06", "close": 530.3894, "volume": 27.0}, {"date": "2022-10-07", "close": 539.9892, "volume": 59.0}, {"date": "2022-10-10", "close": 530.3894, "volume": 66.0}, {"date": "2022-10-11", "close": 520.7896, "volume": 127.0}, {"date": "2022-10-12", "close": 530.3894, "volume": 120.0}, {"date": "2022-10-13", "close": 523.1895, "volume": 85.0}, {"date": "2022-10-14", "close": 535.1893, "volume": 24.0}, {"date": "2022-10-17", "close": 551.989, "volume": 97.0}, {"date": "2022-10-18", "close": 527.9894, "volume": 87.0}, {"date": "2022-10-19", "close": 542.3892, "volume": 125.0}, {"date": "2022-10-20", "close": 535.1893, "volume": 84.0}, {"date": "2022-10-21", "close": 518.3896, "volume": 11.0}, {"date": "2022-10-24", "close": 549.589, "volume": 64.0}, {"date": "2022-10-25", "close": 518.3896, "volume": 36.0}, {"date": "2022-10-26", "close": 523.1895, "volume": 43.0}, {"date": "2022-10-27", "close": 535.1893, "volume": 47.0}, {"date": "2022-10-28", "close": 537.5892, "volume": 59.0}, {"date": "2022-10-31", "close": 537.5892, "volume": 103.0}, {"date": "2022-11-01", "close": 530.3894, "volume": 149.0}, {"date": "2022-11-02", "close": 532.7893, "volume": 67.0}, {"date": "2022-11-03", "close": 511.1898, "volume": 100.0}, {"date": "2022-11-04", "close": 539.9892, "volume": 67.0}, {"date": "2022-11-07", "close": 547.1891, "volume": 8.0}, {"date": "2022-11-08", "close": 534.8293, "volume": 43.0}, {"date": "2022-11-09", "close": 556.7889, "volume": 14.0}, {"date": "2022-11-10", "close": 539.9892, "volume": 128.0}, {"date": "2022-11-11", "close": 523.1895, "volume": 50.0}, {"date": "2022-11-14", "close": 517.1897, "volume": 41.0}, {"date": "2022-11-15", "close": 527.9894, "volume": 73.0}, {"date": "2022-11-16", "close": 530.3894, "volume": 14.0}, {"date": "2022-11-17", "close": 520.7896, "volume": 40.0}, {"date": "2022-11-18", "close": 549.589, "volume": 82.0}, {"date": "2022-11-21", "close": 523.1895, "volume": 80.0}, {"date": "2022-11-22", "close": 508.7898, "volume": 98.0}, {"date": "2022-11-23", "close": 506.3899, "volume": 36.0}, {"date": "2022-11-25", "close": 547.1891, "volume": 270.0}, {"date": "2022-11-28", "close": 513.5897, "volume": 39.0}, {"date": "2022-11-29", "close": 515.9897, "volume": 34.0}, {"date": "2022-11-30", "close": 506.5819, "volume": 37.0}, {"date": "2022-12-01", "close": 521.9896, "volume": 10.0}, {"date": "2022-12-02", "close": 530.3894, "volume": 45.0}, {"date": "2022-12-05", "close": 496.7901, "volume": 60.0}, {"date": "2022-12-06", "close": 489.5902, "volume": 40.0}, {"date": "2022-12-07", "close": 479.9904, "volume": 42.0}, {"date": "2022-12-08", "close": 495.7101, "volume": 3.0}, {"date": "2022-12-09", "close": 491.9902, "volume": 4.0}, {"date": "2022-12-12", "close": 515.9897, "volume": 10.0}, {"date": "2022-12-13", "close": 462.5187, "volume": 128.0}, {"date": "2022-12-14", "close": 503.9899, "volume": 280.0}, {"date": "2022-12-15", "close": 479.9904, "volume": 63.0}, {"date": "2022-12-16", "close": 484.7903, "volume": 59.0}, {"date": "2022-12-19", "close": 487.1903, "volume": 222.0}, {"date": "2022-12-20", "close": 479.9904, "volume": 26.0}, {"date": "2022-12-21", "close": 491.9902, "volume": 138.0}, {"date": "2022-12-22", "close": 479.9904, "volume": 96.0}, {"date": "2022-12-23", "close": 472.7905, "volume": 69.0}, {"date": "2022-12-27", "close": 455.9909, "volume": 157.0}, {"date": "2022-12-28", "close": 441.5912, "volume": 65.0}, {"date": "2022-12-29", "close": 472.5505, "volume": 82.0}, {"date": "2022-12-30", "close": 459.5428, "volume": 28.0}, {"date": "2023-01-03", "close": 470.3906, "volume": 65.0}, {"date": "2023-01-04", "close": 472.7905, "volume": 19.0}, {"date": "2023-01-05", "close": 490.7902, "volume": 118.0}, {"date": "2023-01-06", "close": 499.19, "volume": 7.0}, {"date": "2023-01-09", "close": 483.8543, "volume": 9.0}, {"date": "2023-01-10", "close": 503.5099, "volume": 19.0}, {"date": "2023-01-11", "close": 494.3901, "volume": 106.0}, {"date": "2023-01-12", "close": 496.7901, "volume": 96.0}, {"date": "2023-01-13", "close": 515.9897, "volume": 493.0}, {"date": "2023-01-17", "close": 526.3815, "volume": 237.0}, {"date": "2023-01-18", "close": 496.7901, "volume": 125.0}, {"date": "2023-01-19", "close": 499.19, "volume": 86.0}, {"date": "2023-01-20", "close": 489.5902, "volume": 442.0}, {"date": "2023-01-23", "close": 494.3901, "volume": 122.0}, {"date": "2023-01-24", "close": 507.5898, "volume": 94.0}, {"date": "2023-01-25", "close": 503.9899, "volume": 61.0}, {"date": "2023-01-26", "close": 494.3901, "volume": 23.0}, {"date": "2023-01-27", "close": 492.0862, "volume": 33.0}, {"date": "2023-01-30", "close": 479.9904, "volume": 28.0}, {"date": "2023-01-31", "close": 465.5907, "volume": 13.0}, {"date": "2023-02-01", "close": 470.3906, "volume": 82.0}, {"date": "2023-02-02", "close": 479.9904, "volume": 53.0}, {"date": "2023-02-03", "close": 467.9906, "volume": 48.0}, {"date": "2023-02-06", "close": 477.5664, "volume": 25.0}, {"date": "2023-02-07", "close": 464.4387, "volume": 11.0}, {"date": "2023-02-08", "close": 441.5672, "volume": 210.0}, {"date": "2023-02-09", "close": 438.1832, "volume": 29.0}, {"date": "2023-02-10", "close": 455.9909, "volume": 128.0}, {"date": "2023-02-13", "close": 439.1912, "volume": 190.0}, {"date": "2023-02-14", "close": 444.0151, "volume": 186.0}, {"date": "2023-02-15", "close": 453.5909, "volume": 12.0}, {"date": "2023-02-16", "close": 436.7913, "volume": 72.0}, {"date": "2023-02-17", "close": 465.5907, "volume": 44.0}, {"date": "2023-02-21", "close": 443.9911, "volume": 244.0}, {"date": "2023-02-22", "close": 460.7908, "volume": 229.0}, {"date": "2023-02-23", "close": 453.5909, "volume": 205.0}, {"date": "2023-02-24", "close": 442.7911, "volume": 29.0}, {"date": "2023-02-27", "close": 427.1915, "volume": 37.0}, {"date": "2023-02-28", "close": 431.9914, "volume": 16.0}, {"date": "2023-03-01", "close": 434.3913, "volume": 36.0}, {"date": "2023-03-02", "close": 429.5914, "volume": 141.0}, {"date": "2023-03-03", "close": 427.1915, "volume": 38.0}, {"date": "2023-03-06", "close": 436.7913, "volume": 18.0}, {"date": "2023-03-07", "close": 422.3916, "volume": 125.0}, {"date": "2023-03-08", "close": 429.5674, "volume": 5.0}, {"date": "2023-03-09", "close": 418.7916, "volume": 49.0}, {"date": "2023-03-10", "close": 415.1917, "volume": 30.0}, {"date": "2023-03-13", "close": 410.3918, "volume": 95.0}, {"date": "2023-03-14", "close": 388.7922, "volume": 70.0}, {"date": "2023-03-15", "close": 323.9935, "volume": 348.0}, {"date": "2023-03-16", "close": 304.7939, "volume": 35.0}, {"date": "2023-03-17", "close": 295.1941, "volume": 122.0}, {"date": "2023-03-20", "close": 268.7946, "volume": 44.0}, {"date": "2023-03-21", "close": 309.5938, "volume": 104.0}, {"date": "2023-03-22", "close": 323.9935, "volume": 7.0}, {"date": "2023-03-23", "close": 347.993, "volume": 24.0}, {"date": "2023-03-24", "close": 333.5933, "volume": 18.0}, {"date": "2023-03-27", "close": 327.5934, "volume": 25.0}, {"date": "2023-03-28", "close": 319.1936, "volume": 23.0}, {"date": "2023-03-29", "close": 350.393, "volume": 38.0}, {"date": "2023-03-30", "close": 319.1936, "volume": 31.0}, {"date": "2023-03-31", "close": 336.2333, "volume": 29.0}, {"date": "2023-04-03", "close": 326.3935, "volume": 14.0}, {"date": "2023-04-04", "close": 338.3932, "volume": 60.0}, {"date": "2023-04-05", "close": 347.993, "volume": 3.0}, {"date": "2023-04-06", "close": 335.9933, "volume": 204.0}, {"date": "2023-04-10", "close": 351.593, "volume": 120.0}, {"date": "2023-04-11", "close": 362.3928, "volume": 79.0}, {"date": "2023-04-12", "close": 347.993, "volume": 23.0}, {"date": "2023-04-13", "close": 343.1931, "volume": 75.0}, {"date": "2023-04-14", "close": 359.9928, "volume": 31.0}, {"date": "2023-04-17", "close": 352.7929, "volume": 21.0}, {"date": "2023-04-18", "close": 357.5928, "volume": 31.0}, {"date": "2023-04-19", "close": 350.393, "volume": 2.0}, {"date": "2023-04-20", "close": 328.7934, "volume": 48.0}, {"date": "2023-04-21", "close": 332.4654, "volume": 7.0}, {"date": "2023-04-24", "close": 339.6892, "volume": 33.0}, {"date": "2023-04-25", "close": 334.7933, "volume": 5.0}, {"date": "2023-04-26", "close": 323.9935, "volume": 18.0}, {"date": "2023-04-27", "close": 335.2733, "volume": 7.0}, {"date": "2023-04-28", "close": 342.8811, "volume": 68.0}, {"date": "2023-05-01", "close": 331.4334, "volume": 48.0}, {"date": "2023-05-02", "close": 344.6331, "volume": 24.0}, {"date": "2023-05-03", "close": 331.1934, "volume": 5.0}, {"date": "2023-05-04", "close": 331.1934, "volume": 13.0}, {"date": "2023-05-05", "close": 355.1929, "volume": 3.0}, {"date": "2023-05-08", "close": 340.8172, "volume": 7.0}, {"date": "2023-05-09", "close": 357.5928, "volume": 28.0}, {"date": "2023-05-10", "close": 369.5926, "volume": 77.0}, {"date": "2023-05-11", "close": 359.9928, "volume": 161.0}, {"date": "2023-05-12", "close": 364.7927, "volume": 158.0}, {"date": "2023-05-15", "close": 352.8169, "volume": 49.0}, {"date": "2023-05-16", "close": 356.3929, "volume": 32.0}, {"date": "2023-05-17", "close": 364.7927, "volume": 30.0}, {"date": "2023-05-18", "close": 357.0649, "volume": 75.0}, {"date": "2023-05-19", "close": 352.7689, "volume": 9.0}, {"date": "2023-05-22", "close": 382.6483, "volume": 195.0}, {"date": "2023-05-23", "close": 379.1924, "volume": 87.0}, {"date": "2023-05-24", "close": 382.7923, "volume": 100.0}, {"date": "2023-05-25", "close": 379.1924, "volume": 338.0}, {"date": "2023-05-26", "close": 395.9921, "volume": 247.0}, {"date": "2023-05-30", "close": 357.5928, "volume": 86.0}, {"date": "2023-05-31", "close": 347.993, "volume": 65.0}, {"date": "2023-06-01", "close": 362.3928, "volume": 74.0}, {"date": "2023-06-02", "close": 379.1924, "volume": 63.0}, {"date": "2023-06-05", "close": 412.7917, "volume": 131.0}, {"date": "2023-06-06", "close": 443.9911, "volume": 391.0}, {"date": "2023-06-07", "close": 501.134, "volume": 335.0}, {"date": "2023-06-08", "close": 515.9897, "volume": 225.0}, {"date": "2023-06-09", "close": 484.7903, "volume": 284.0}, {"date": "2023-06-12", "close": 506.3899, "volume": 75.0}, {"date": "2023-06-13", "close": 482.3904, "volume": 175.0}, {"date": "2023-06-14", "close": 500.39, "volume": 84.0}, {"date": "2023-06-15", "close": 511.1898, "volume": 51.0}, {"date": "2023-06-16", "close": 506.3899, "volume": 108.0}, {"date": "2023-06-20", "close": 501.59, "volume": 73.0}, {"date": "2023-06-21", "close": 489.5902, "volume": 114.0}, {"date": "2023-06-22", "close": 489.5902, "volume": 16.0}, {"date": "2023-06-23", "close": 551.989, "volume": 116.0}, {"date": "2023-06-26", "close": 523.1895, "volume": 89.0}, {"date": "2023-06-27", "close": 523.1895, "volume": 8.0}, {"date": "2023-06-28", "close": 513.5897, "volume": 13.0}, {"date": "2023-06-29", "close": 530.3894, "volume": 21.0}, {"date": "2023-06-30", "close": 520.7896, "volume": 64.0}, {"date": "2023-07-03", "close": 506.3899, "volume": 7.0}, {"date": "2023-07-05", "close": 518.3896, "volume": 12.0}, {"date": "2023-07-06", "close": 525.5895, "volume": 18.0}, {"date": "2023-07-07", "close": 549.589, "volume": 69.0}, {"date": "2023-07-10", "close": 525.5895, "volume": 45.0}, {"date": "2023-07-11", "close": 530.3894, "volume": 11.0}, {"date": "2023-07-12", "close": 520.7896, "volume": 13.0}, {"date": "2023-07-13", "close": 554.3889, "volume": 29.0}, {"date": "2023-07-14", "close": 508.7898, "volume": 38.0}, {"date": "2023-07-17", "close": 536.3893, "volume": 2.0}, {"date": "2023-07-18", "close": 527.9894, "volume": 22.0}, {"date": "2023-07-19", "close": 530.4134, "volume": 6.0}, {"date": "2023-07-20", "close": 545.9891, "volume": 63.0}, {"date": "2023-07-21", "close": 523.1895, "volume": 143.0}, {"date": "2023-07-24", "close": 511.2378, "volume": 60.0}, {"date": "2023-07-25", "close": 506.3899, "volume": 13.0}, {"date": "2023-07-26", "close": 523.1895, "volume": 8.0}, {"date": "2023-07-27", "close": 515.9657, "volume": 46.0}, {"date": "2023-07-28", "close": 496.7901, "volume": 102.0}, {"date": "2023-07-31", "close": 489.5902, "volume": 26.0}, {"date": "2023-08-01", "close": 491.9902, "volume": 4.0}, {"date": "2023-08-02", "close": 501.59, "volume": 21.0}, {"date": "2023-08-03", "close": 523.1895, "volume": 24.0}, {"date": "2023-08-04", "close": 479.9904, "volume": 86.0}, {"date": "2023-08-07", "close": 482.3904, "volume": 16.0}, {"date": "2023-08-08", "close": 479.9904, "volume": 8.0}, {"date": "2023-08-09", "close": 479.9904, "volume": 6.0}, {"date": "2023-08-10", "close": 489.5902, "volume": 30.0}, {"date": "2023-08-11", "close": 508.7898, "volume": 23.0}, {"date": "2023-08-14", "close": 511.1898, "volume": 46.0}, {"date": "2023-08-15", "close": 499.982, "volume": 12.0}, {"date": "2023-08-16", "close": 503.9899, "volume": 12.0}, {"date": "2023-08-17", "close": 484.8383, "volume": 24.0}, {"date": "2023-08-18", "close": 484.7903, "volume": 37.0}, {"date": "2023-08-21", "close": 467.9906, "volume": 55.0}, {"date": "2023-08-22", "close": 467.9906, "volume": 20.0}, {"date": "2023-08-23", "close": 460.8148, "volume": 5.0}, {"date": "2023-08-24", "close": 477.5904, "volume": 4.0}, {"date": "2023-08-25", "close": 465.5907, "volume": 26.0}, {"date": "2023-08-28", "close": 465.5907, "volume": null}, {"date": "2023-08-29", "close": 455.9909, "volume": 29.0}, {"date": "2023-08-30", "close": 455.9909, "volume": 17.0}, {"date": "2023-08-31", "close": 434.3913, "volume": 34.0}, {"date": "2023-09-01", "close": 419.9916, "volume": 25.0}, {"date": "2023-09-05", "close": 467.9906, "volume": 35.0}, {"date": "2023-09-06", "close": 453.5909, "volume": 40.0}, {"date": "2023-09-07", "close": 467.9906, "volume": 41.0}, {"date": "2023-09-08", "close": 491.9902, "volume": 60.0}, {"date": "2023-09-11", "close": 472.7905, "volume": 59.0}, {"date": "2023-09-12", "close": 487.1903, "volume": 70.0}, {"date": "2023-09-13", "close": 484.7903, "volume": 55.0}, {"date": "2023-09-14", "close": 511.1898, "volume": 84.0}, {"date": "2023-09-15", "close": 482.3904, "volume": 60.0}, {"date": "2023-09-18", "close": 511.1898, "volume": 52.0}, {"date": "2023-09-19", "close": 511.1898, "volume": 34.0}, {"date": "2023-09-20", "close": 499.19, "volume": 93.0}, {"date": "2023-09-21", "close": 496.7901, "volume": 29.0}, {"date": "2023-09-22", "close": 491.9902, "volume": 42.0}, {"date": "2023-09-25", "close": 472.7905, "volume": 38.0}, {"date": "2023-09-26", "close": 495.9501, "volume": 25.0}, {"date": "2023-09-27", "close": 470.3906, "volume": 56.0}, {"date": "2023-09-28", "close": 458.3908, "volume": 10.0}, {"date": "2023-09-29", "close": 455.9909, "volume": 10.0}, {"date": "2023-10-02", "close": 441.5912, "volume": 17.0}, {"date": "2023-10-03", "close": 436.8153, "volume": 1.0}, {"date": "2023-10-04", "close": 443.9911, "volume": 11.0}, {"date": "2023-10-05", "close": 458.3908, "volume": 21.0}, {"date": "2023-10-06", "close": 513.5897, "volume": 54.0}, {"date": "2023-10-09", "close": 479.9904, "volume": 8.0}, {"date": "2023-10-10", "close": 479.9904, "volume": null}, {"date": "2023-10-11", "close": 448.791, "volume": 22.0}, {"date": "2023-10-12", "close": 439.1912, "volume": 40.0}, {"date": "2023-10-13", "close": 436.7913, "volume": 9.0}, {"date": "2023-10-16", "close": 439.1912, "volume": 42.0}, {"date": "2023-10-17", "close": 458.3908, "volume": 34.0}, {"date": "2023-10-18", "close": 438.5192, "volume": 7.0}, {"date": "2023-10-19", "close": 431.9914, "volume": 7.0}, {"date": "2023-10-20", "close": 431.9914, "volume": 14.0}, {"date": "2023-10-23", "close": 429.5914, "volume": 6.0}, {"date": "2023-10-24", "close": 426.7115, "volume": 8.0}, {"date": "2023-10-25", "close": 441.8792, "volume": 16.0}, {"date": "2023-10-26", "close": 432.0154, "volume": 15.0}, {"date": "2023-10-27", "close": 383.9923, "volume": 30.0}, {"date": "2023-10-30", "close": 383.9923, "volume": 15.0}, {"date": "2023-10-31", "close": 403.1919, "volume": 42.0}, {"date": "2023-11-01", "close": 381.5924, "volume": 9.0}, {"date": "2023-11-02", "close": 372.9765, "volume": 6.0}, {"date": "2023-11-03", "close": 383.9923, "volume": 8.0}, {"date": "2023-11-06", "close": 388.7922, "volume": 15.0}, {"date": "2023-11-07", "close": 383.9923, "volume": 33.0}, {"date": "2023-11-08", "close": 376.7925, "volume": 1498.0}, {"date": "2023-11-09", "close": 355.1929, "volume": 63.0}, {"date": "2023-11-10", "close": 336.0173, "volume": 28.0}, {"date": "2023-11-13", "close": 338.3932, "volume": 10.0}, {"date": "2023-11-14", "close": 278.3944, "volume": 93.0}, {"date": "2023-11-15", "close": 220.7956, "volume": 133.0}, {"date": "2023-11-16", "close": 254.3949, "volume": 219.0}, {"date": "2023-11-17", "close": 262.7947, "volume": 39.0}, {"date": "2023-11-20", "close": 259.1948, "volume": 12.0}, {"date": "2023-11-21", "close": 261.5948, "volume": 41.0}, {"date": "2023-11-22", "close": 265.1947, "volume": 22.0}, {"date": "2023-11-24", "close": 278.3944, "volume": 47.0}, {"date": "2023-11-27", "close": 249.595, "volume": 68.0}, {"date": "2023-11-28", "close": 280.7944, "volume": 59.0}, {"date": "2023-11-29", "close": 261.5948, "volume": 22.0}, {"date": "2023-11-30", "close": 259.1948, "volume": 22.0}, {"date": "2023-12-01", "close": 273.5945, "volume": 14.0}, {"date": "2023-12-04", "close": 266.3947, "volume": 14.0}, {"date": "2023-12-05", "close": 273.5945, "volume": 15.0}, {"date": "2023-12-06", "close": 263.9947, "volume": 277.0}, {"date": "2023-12-07", "close": 263.9947, "volume": 11.0}, {"date": "2023-12-08", "close": 263.9947, "volume": 32.0}, {"date": "2023-12-11", "close": 268.7946, "volume": 18.0}, {"date": "2023-12-12", "close": 263.9947, "volume": 95.0}, {"date": "2023-12-13", "close": 297.594, "volume": 339.0}, {"date": "2023-12-14", "close": 273.5945, "volume": 62.0}, {"date": "2023-12-15", "close": 266.3947, "volume": 58.0}, {"date": "2023-12-18", "close": 275.9945, "volume": 180.0}, {"date": "2023-12-19", "close": 292.7941, "volume": 40.0}, {"date": "2023-12-20", "close": 290.3942, "volume": 56.0}, {"date": "2023-12-21", "close": 272.3946, "volume": 73.0}, {"date": "2023-12-22", "close": 273.5945, "volume": 12.0}, {"date": "2023-12-26", "close": 271.1946, "volume": 15.0}, {"date": "2023-12-27", "close": 263.9947, "volume": 59.0}, {"date": "2023-12-28", "close": 287.9942, "volume": 77.0}, {"date": "2023-12-29", "close": 293.9941, "volume": 77.0}, {"date": "2024-01-02", "close": 287.9942, "volume": 13.0}, {"date": "2024-01-03", "close": 287.9942, "volume": 23.0}, {"date": "2024-01-04", "close": 287.9942, "volume": 13.0}, {"date": "2024-01-05", "close": 287.9942, "volume": null}, {"date": "2024-01-08", "close": 271.1946, "volume": 73.0}, {"date": "2024-01-09", "close": 273.6185, "volume": 24.0}, {"date": "2024-01-10", "close": 274.8905, "volume": 14.0}, {"date": "2024-01-11", "close": 263.9947, "volume": 176.0}, {"date": "2024-01-12", "close": 283.1943, "volume": 63.0}, {"date": "2024-01-16", "close": 278.3944, "volume": 12.0}, {"date": "2024-01-17", "close": 278.3944, "volume": 117.0}, {"date": "2024-01-18", "close": 275.8025, "volume": 12.0}, {"date": "2024-01-19", "close": 263.9947, "volume": 63.0}, {"date": "2024-01-22", "close": 266.3947, "volume": 13.0}, {"date": "2024-01-23", "close": 266.3947, "volume": 19.0}, {"date": "2024-01-24", "close": 275.9945, "volume": 10.0}, {"date": "2024-01-25", "close": 263.9947, "volume": 98.0}, {"date": "2024-01-26", "close": 263.9947, "volume": 10.0}, {"date": "2024-01-29", "close": 268.7946, "volume": 5.0}, {"date": "2024-01-30", "close": 275.9945, "volume": 52.0}, {"date": "2024-01-31", "close": 275.9945, "volume": 11.0}, {"date": "2024-02-01", "close": 278.3944, "volume": 18.0}, {"date": "2024-02-02", "close": 278.3944, "volume": 11.0}, {"date": "2024-02-05", "close": 277.9864, "volume": 6.0}, {"date": "2024-02-06", "close": 268.7946, "volume": 30.0}, {"date": "2024-02-07", "close": 273.5945, "volume": 13.0}, {"date": "2024-02-08", "close": 268.7946, "volume": 5.0}, {"date": "2024-02-09", "close": 283.1943, "volume": 51.0}, {"date": "2024-02-12", "close": 271.1946, "volume": 25.0}, {"date": "2024-02-13", "close": 268.7946, "volume": 8.0}, {"date": "2024-02-14", "close": 287.9942, "volume": 113.0}, {"date": "2024-02-15", "close": 274.3625, "volume": 11.0}, {"date": "2024-02-16", "close": 281.9944, "volume": 6.0}, {"date": "2024-02-20", "close": 268.7946, "volume": 35.0}, {"date": "2024-02-21", "close": 268.8666, "volume": 5.0}, {"date": "2024-02-22", "close": 283.1943, "volume": 29.0}, {"date": "2024-02-23", "close": 283.1943, "volume": 266.0}, {"date": "2024-02-26", "close": 330.8814, "volume": 89.0}, {"date": "2024-02-27", "close": 350.393, "volume": 13.0}, {"date": "2024-02-28", "close": 345.6171, "volume": 56.0}, {"date": "2024-02-29", "close": 352.7929, "volume": 17.0}, {"date": "2024-03-01", "close": 367.1927, "volume": 336.0}, {"date": "2024-03-04", "close": 398.392, "volume": 164.0}, {"date": "2024-03-05", "close": 376.7925, "volume": 27.0}, {"date": "2024-03-06", "close": 391.1922, "volume": 29.0}, {"date": "2024-03-07", "close": 407.9918, "volume": 194.0}, {"date": "2024-03-08", "close": 400.792, "volume": 17.0}, {"date": "2024-03-11", "close": 383.9923, "volume": 34.0}, {"date": "2024-03-12", "close": 363.5927, "volume": 96.0}, {"date": "2024-03-13", "close": 355.1929, "volume": 198.0}, {"date": "2024-03-14", "close": 345.5931, "volume": 259.0}, {"date": "2024-03-15", "close": 367.1927, "volume": 430.0}, {"date": "2024-03-18", "close": 424.7915, "volume": 337.0}, {"date": "2024-03-19", "close": 412.7917, "volume": 204.0}, {"date": "2024-03-20", "close": 407.9918, "volume": 111.0}, {"date": "2024-03-21", "close": 410.3918, "volume": 36.0}, {"date": "2024-03-22", "close": 419.9916, "volume": 34.0}, {"date": "2024-03-25", "close": 410.3918, "volume": 22.0}, {"date": "2024-03-26", "close": 407.9918, "volume": 34.0}, {"date": "2024-03-27", "close": 422.3916, "volume": 23.0}, {"date": "2024-03-28", "close": 419.9916, "volume": 15.0}, {"date": "2024-04-01", "close": 395.9921, "volume": 47.0}, {"date": "2024-04-02", "close": 398.392, "volume": 46.0}, {"date": "2024-04-03", "close": 398.392, "volume": 55.0}, {"date": "2024-04-04", "close": 379.1924, "volume": 13.0}, {"date": "2024-04-05", "close": 384.2323, "volume": 4.0}, {"date": "2024-04-08", "close": 384.2323, "volume": null}, {"date": "2024-04-09", "close": 383.9923, "volume": 10.0}, {"date": "2024-04-10", "close": 369.5926, "volume": 12.0}, {"date": "2024-04-11", "close": 369.5926, "volume": null}, {"date": "2024-04-12", "close": 403.1919, "volume": 238.0}, {"date": "2024-04-15", "close": 388.7922, "volume": 63.0}, {"date": "2024-04-16", "close": 380.3924, "volume": 18.0}, {"date": "2024-04-17", "close": 381.5924, "volume": 11.0}, {"date": "2024-04-18", "close": 398.392, "volume": 11.0}, {"date": "2024-04-19", "close": 367.1927, "volume": 6.0}, {"date": "2024-04-22", "close": 391.1922, "volume": 14.0}, {"date": "2024-04-23", "close": 384.8563, "volume": 36.0}, {"date": "2024-04-24", "close": 359.9928, "volume": 4.0}, {"date": "2024-04-25", "close": 350.393, "volume": 11.0}, {"date": "2024-04-26", "close": 335.9693, "volume": 10.0}, {"date": "2024-04-29", "close": 338.3932, "volume": 9.0}, {"date": "2024-04-30", "close": 335.9933, "volume": 54.0}, {"date": "2024-05-01", "close": 330.4254, "volume": 10.0}, {"date": "2024-05-02", "close": 316.7937, "volume": 18.0}, {"date": "2024-05-03", "close": 319.1936, "volume": 24.0}, {"date": "2024-05-06", "close": 307.1939, "volume": 21.0}, {"date": "2024-05-07", "close": 307.1939, "volume": 26.0}, {"date": "2024-05-08", "close": 278.3944, "volume": 325.0}, {"date": "2024-05-09", "close": 287.9942, "volume": 35.0}, {"date": "2024-05-10", "close": 271.1946, "volume": 85.0}, {"date": "2024-05-13", "close": 268.7946, "volume": 107.0}, {"date": "2024-05-14", "close": 275.9945, "volume": 58.0}, {"date": "2024-05-15", "close": 278.3944, "volume": 192.0}, {"date": "2024-05-16", "close": 263.9947, "volume": 508.0}, {"date": "2024-05-17", "close": 263.9947, "volume": 86.0}, {"date": "2024-05-20", "close": 266.3947, "volume": 62.0}, {"date": "2024-05-21", "close": 265.3867, "volume": 31.0}, {"date": "2024-05-22", "close": 266.3707, "volume": 75.0}, {"date": "2024-05-23", "close": 263.9947, "volume": 66.0}, {"date": "2024-05-24", "close": 266.3947, "volume": 122.0}, {"date": "2024-05-28", "close": 263.9947, "volume": 64.0}, {"date": "2024-05-29", "close": 263.9947, "volume": 118.0}, {"date": "2024-05-30", "close": 261.5948, "volume": 87.0}, {"date": "2024-05-31", "close": 261.5948, "volume": 18.0}, {"date": "2024-06-03", "close": 261.5948, "volume": 13.0}, {"date": "2024-06-04", "close": 251.995, "volume": 10.0}, {"date": "2024-06-05", "close": 252.5949, "volume": 34.0}, {"date": "2024-06-06", "close": 249.595, "volume": 7.0}, {"date": "2024-06-07", "close": 249.691, "volume": 14.0}, {"date": "2024-06-10", "close": 242.3952, "volume": 47.0}, {"date": "2024-06-11", "close": 256.7949, "volume": 53.0}, {"date": "2024-06-12", "close": 271.1946, "volume": 20.0}, {"date": "2024-06-13", "close": 268.0746, "volume": 48.0}, {"date": "2024-06-14", "close": 268.7946, "volume": 13.0}, {"date": "2024-06-17", "close": 244.7951, "volume": 57.0}, {"date": "2024-06-18", "close": 244.7951, "volume": 23.0}, {"date": "2024-06-20", "close": 239.9952, "volume": 26.0}, {"date": "2024-06-21", "close": 173.4925, "volume": 71.0}, {"date": "2024-06-24", "close": 192.0442, "volume": 1665.0}, {"date": "2024-06-25", "close": 188.8762, "volume": 217.0}, {"date": "2024-06-26", "close": 178.2684, "volume": 44.0}, {"date": "2024-06-27", "close": 153.6209, "volume": 242.0}, {"date": "2024-06-28", "close": 155.2769, "volume": 47.0}, {"date": "2024-07-01", "close": 155.9969, "volume": 59.0}, {"date": "2024-07-02", "close": 148.797, "volume": 100.0}, {"date": "2024-07-03", "close": 148.797, "volume": 9.0}, {"date": "2024-07-05", "close": 149.0881, "volume": 24.0}, {"date": "2024-07-08", "close": 139.6772, "volume": 53.0}, {"date": "2024-07-09", "close": 148.797, "volume": 21.0}, {"date": "2024-07-10", "close": 139.1972, "volume": 37.0}, {"date": "2024-07-11", "close": 143.9971, "volume": 11.0}, {"date": "2024-07-12", "close": 155.2769, "volume": 28.0}, {"date": "2024-07-15", "close": 167.9966, "volume": 35.0}, {"date": "2024-07-16", "close": 153.5969, "volume": 20.0}, {"date": "2024-07-17", "close": 157.0766, "volume": 14.0}, {"date": "2024-07-18", "close": 160.8328, "volume": 19.0}, {"date": "2024-07-19", "close": 148.797, "volume": 21.0}, {"date": "2024-07-22", "close": 144.2371, "volume": 52.0}, {"date": "2024-07-23", "close": 143.9971, "volume": 21.0}, {"date": "2024-07-24", "close": 143.7571, "volume": 8.0}, {"date": "2024-07-25", "close": 144.2371, "volume": 9.0}, {"date": "2024-07-26", "close": 143.9971, "volume": 37.0}, {"date": "2024-07-29", "close": 151.437, "volume": 69.0}, {"date": "2024-07-30", "close": 148.821, "volume": 16.0}, {"date": "2024-07-31", "close": 144.8851, "volume": 10.0}, {"date": "2024-08-01", "close": 143.9971, "volume": 20.0}, {"date": "2024-08-02", "close": 145.1731, "volume": 8.0}, {"date": "2024-08-05", "close": 144.0211, "volume": 18.0}, {"date": "2024-08-06", "close": 139.1972, "volume": 102.0}, {"date": "2024-08-07", "close": 143.7571, "volume": 107.0}, {"date": "2024-08-08", "close": 143.5171, "volume": 13.0}, {"date": "2024-08-09", "close": 143.7571, "volume": 22.0}, {"date": "2024-08-12", "close": 137.4453, "volume": 34.0}, {"date": "2024-08-13", "close": 146.5173, "volume": 35.0}, {"date": "2024-08-14", "close": 139.1972, "volume": 55.0}, {"date": "2024-08-15", "close": 120.2376, "volume": 34.0}, {"date": "2024-08-16", "close": 119.9976, "volume": 11.0}, {"date": "2024-08-19", "close": 119.9976, "volume": 2.0}, {"date": "2024-08-20", "close": 106.8219, "volume": 54.0}, {"date": "2024-08-21", "close": 102.9819, "volume": 86.0}, {"date": "2024-08-22", "close": 101.038, "volume": 51.0}, {"date": "2024-08-23", "close": 112.7977, "volume": 18.0}, {"date": "2024-08-26", "close": 100.15, "volume": 26.0}, {"date": "2024-08-27", "close": 112.7977, "volume": 128.0}, {"date": "2024-08-28", "close": 117.5976, "volume": 30.0}, {"date": "2024-08-29", "close": 110.6378, "volume": 39.0}, {"date": "2024-08-30", "close": 110.6378, "volume": 23.0}, {"date": "2024-09-03", "close": 100.798, "volume": 13.0}, {"date": "2024-09-04", "close": 107.9978, "volume": 53.0}, {"date": "2024-09-05", "close": 134.3973, "volume": 1229.0}, {"date": "2024-09-06", "close": 168.8846, "volume": 331.0}, {"date": "2024-09-09", "close": 132.9573, "volume": 158.0}, {"date": "2024-09-10", "close": 134.5413, "volume": 28.0}, {"date": "2024-09-11", "close": 132.0214, "volume": 39.0}, {"date": "2024-09-12", "close": 136.9893, "volume": 49.0}, {"date": "2024-09-13", "close": 146.3971, "volume": 114.0}, {"date": "2024-09-16", "close": 143.9971, "volume": 46.0}, {"date": "2024-09-17", "close": 144.2851, "volume": 26.0}, {"date": "2024-09-18", "close": 143.9731, "volume": 39.0}, {"date": "2024-09-19", "close": 119.9976, "volume": 180.0}, {"date": "2024-09-20", "close": 147.1171, "volume": 163.0}, {"date": "2024-09-23", "close": 142.1972, "volume": 138.0}, {"date": "2024-09-24", "close": 131.9974, "volume": 90.0}, {"date": "2024-09-25", "close": 127.5574, "volume": 32.0}, {"date": "2024-09-26", "close": 129.7894, "volume": 34.0}, {"date": "2024-09-27", "close": 122.7095, "volume": 4.0}, {"date": "2024-09-30", "close": 129.4534, "volume": 41.0}, {"date": "2024-10-01", "close": 117.6456, "volume": 47.0}, {"date": "2024-10-02", "close": 115.6777, "volume": 8.0}, {"date": "2024-10-03", "close": 105.5979, "volume": 170.0}, {"date": "2024-10-04", "close": 108.1178, "volume": 54.0}, {"date": "2024-10-07", "close": 100.798, "volume": 30.0}, {"date": "2024-10-08", "close": 121.0056, "volume": 745.0}, {"date": "2024-10-09", "close": 131.9974, "volume": 89.0}, {"date": "2024-10-10", "close": 119.9976, "volume": 25.0}, {"date": "2024-10-11", "close": 123.1175, "volume": 16.0}, {"date": "2024-10-14", "close": 126.7175, "volume": 30.0}, {"date": "2024-10-15", "close": 139.1972, "volume": 138.0}, {"date": "2024-10-16", "close": 143.9971, "volume": 243.0}, {"date": "2024-10-17", "close": 134.3973, "volume": 74.0}, {"date": "2024-10-18", "close": 124.8215, "volume": 52.0}, {"date": "2024-10-21", "close": 128.6614, "volume": 7.0}, {"date": "2024-10-22", "close": 133.1973, "volume": 336.0}, {"date": "2024-10-23", "close": 122.3976, "volume": 291.0}, {"date": "2024-10-24", "close": 119.9976, "volume": 223.0}, {"date": "2024-10-25", "close": 110.9978, "volume": 131.0}, {"date": "2024-10-28", "close": 108.2378, "volume": 42.0}, {"date": "2024-10-29", "close": 105.8379, "volume": 16.0}, {"date": "2024-10-30", "close": 107.7578, "volume": 16.0}, {"date": "2024-10-31", "close": 103.4379, "volume": 44.0}, {"date": "2024-11-01", "close": 103.1979, "volume": 14.0}, {"date": "2024-11-04", "close": 103.1979, "volume": 37.0}, {"date": "2024-11-05", "close": 103.4379, "volume": 387.0}, {"date": "2024-11-06", "close": 103.1979, "volume": 417.0}, {"date": "2024-11-07", "close": 101.398, "volume": 43.0}, {"date": "2024-11-08", "close": 88.8222, "volume": 222.0}, {"date": "2024-11-11", "close": 86.4703, "volume": 85.0}, {"date": "2024-11-12", "close": 75.8145, "volume": 5186.0}, {"date": "2024-11-13", "close": 74.3985, "volume": 182.0}, {"date": "2024-11-14", "close": 74.1585, "volume": 391.0}, {"date": "2024-11-15", "close": 70.7026, "volume": 108.0}, {"date": "2024-11-18", "close": 297.594, "volume": 2135621.0}, {"date": "2024-11-19", "close": 263.9947, "volume": 209570.0}, {"date": "2024-11-20", "close": 227.3235, "volume": 31300.0}, {"date": "2024-11-21", "close": 170.3006, "volume": 16520.0}, {"date": "2024-11-22", "close": 184.7963, "volume": 8636.0}, {"date": "2024-11-25", "close": 145.8691, "volume": 5814.0}, {"date": "2024-11-26", "close": 134.0133, "volume": 5258.0}, {"date": "2024-11-27", "close": 120.5016, "volume": 3762.0}, {"date": "2024-11-29", "close": 113.2777, "volume": 1783.0}, {"date": "2024-12-02", "close": 122.3736, "volume": 3264.0}, {"date": "2024-12-03", "close": 111.3818, "volume": 3695.0}, {"date": "2024-12-04", "close": 100.798, "volume": 2256.0}, {"date": "2024-12-05", "close": 100.798, "volume": 1716.0}, {"date": "2024-12-06", "close": 96.2141, "volume": 1236.0}, {"date": "2024-12-09", "close": 95.2781, "volume": 1531.0}, {"date": "2024-12-10", "close": 96.7901, "volume": 1359.0}, {"date": "2024-12-11", "close": 93.5501, "volume": 920.0}, {"date": "2024-12-12", "close": 92.8781, "volume": 2851.0}, {"date": "2024-12-13", "close": 85.6783, "volume": 810.0}, {"date": "2024-12-16", "close": 85.4143, "volume": 1275.0}, {"date": "2024-12-17", "close": 79.4864, "volume": 2008.0}, {"date": "2024-12-18", "close": 99.358, "volume": 2927.0}, {"date": "2024-12-19", "close": 99.118, "volume": 1762.0}, {"date": "2024-12-20", "close": 107.7578, "volume": 1530.0}, {"date": "2024-12-23", "close": 95.7101, "volume": 1604.0}, {"date": "2024-12-24", "close": 95.5181, "volume": 498.0}, {"date": "2024-12-26", "close": 100.318, "volume": 1197.0}, {"date": "2024-12-27", "close": 100.798, "volume": 1482.0}, {"date": "2024-12-30", "close": 104.0379, "volume": 1851.0}, {"date": "2024-12-31", "close": 107.0619, "volume": 2006.0}, {"date": "2025-01-02", "close": 108.5738, "volume": 690.0}, {"date": "2025-01-03", "close": 105.3579, "volume": 1164.0}, {"date": "2025-01-06", "close": 97.1981, "volume": 1045.0}, {"date": "2025-01-07", "close": 98.398, "volume": 943.0}, {"date": "2025-01-08", "close": 95.9981, "volume": 694.0}, {"date": "2025-01-10", "close": 89.0382, "volume": 538.0}, {"date": "2025-01-13", "close": 87.3583, "volume": 575.0}, {"date": "2025-01-14", "close": 82.1744, "volume": 440.0}, {"date": "2025-01-15", "close": 86.1583, "volume": 573.0}, {"date": "2025-01-16", "close": 86.0143, "volume": 952.0}, {"date": "2025-01-17", "close": 88.7982, "volume": 407.0}, {"date": "2025-01-21", "close": 83.9983, "volume": 482.0}, {"date": "2025-01-22", "close": 81.5984, "volume": 399.0}, {"date": "2025-01-23", "close": 83.5423, "volume": 414.0}, {"date": "2025-01-24", "close": 82.2224, "volume": 252.0}, {"date": "2025-01-27", "close": 79.1984, "volume": 424.0}, {"date": "2025-01-28", "close": 77.7584, "volume": 3451.0}, {"date": "2025-01-29", "close": 62.1828, "volume": 6332.0}, {"date": "2025-01-30", "close": 65.9507, "volume": 604.0}, {"date": "2025-01-31", "close": 66.7667, "volume": 411.0}, {"date": "2025-02-03", "close": 152.6129, "volume": 1436053.0}, {"date": "2025-02-04", "close": 130.5574, "volume": 40834.0}, {"date": "2025-02-05", "close": 102.9099, "volume": 10498.0}, {"date": "2025-02-06", "close": 103.1019, "volume": 5481.0}, {"date": "2025-02-07", "close": 117.1177, "volume": 9553.0}, {"date": "2025-02-10", "close": 101.734, "volume": 3380.0}, {"date": "2025-02-11", "close": 93.0202, "volume": 2911.0}, {"date": "2025-02-12", "close": 96.0221, "volume": 1787.0}, {"date": "2025-02-13", "close": 98.302, "volume": 1655.0}, {"date": "2025-02-14", "close": 96.0221, "volume": 2814.0}, {"date": "2025-02-18", "close": 93.8381, "volume": 1261.0}, {"date": "2025-02-19", "close": 93.5981, "volume": 1017.0}, {"date": "2025-02-20", "close": 93.8381, "volume": 1212.0}, {"date": "2025-02-21", "close": 93.5981, "volume": 654.0}, {"date": "2025-02-24", "close": 89.9742, "volume": 673.0}, {"date": "2025-02-25", "close": 86.1583, "volume": 655.0}, {"date": "2025-02-26", "close": 87.5982, "volume": 474.0}, {"date": "2025-02-27", "close": 90.9582, "volume": 485.0}, {"date": "2025-02-28", "close": 91.2462, "volume": 307.0}, {"date": "2025-03-03", "close": 91.1982, "volume": 1690.0}, {"date": "2025-03-04", "close": 85.6063, "volume": 469.0}, {"date": "2025-03-05", "close": 81.2864, "volume": 606.0}, {"date": "2025-03-06", "close": 85.1983, "volume": 1058.0}, {"date": "2025-03-07", "close": 87.6222, "volume": 326.0}, {"date": "2025-03-10", "close": 86.2063, "volume": 286.0}, {"date": "2025-03-11", "close": 83.7343, "volume": 261.0}, {"date": "2025-03-12", "close": 81.8384, "volume": 160.0}, {"date": "2025-03-13", "close": 80.2544, "volume": 252.0}, {"date": "2025-03-14", "close": 81.5984, "volume": 422.0}, {"date": "2025-03-17", "close": 81.3584, "volume": 361.0}, {"date": "2025-03-18", "close": 77.9744, "volume": 419.0}, {"date": "2025-03-19", "close": 75.0945, "volume": 360.0}, {"date": "2025-03-20", "close": 72.1426, "volume": 473.0}, {"date": "2025-03-21", "close": 72.8865, "volume": 625.0}, {"date": "2025-03-24", "close": 71.9986, "volume": 440.0}, {"date": "2025-03-25", "close": 72.1426, "volume": 307.0}, {"date": "2025-03-26", "close": 72.5265, "volume": 196.0}, {"date": "2025-03-27", "close": 72.5985, "volume": 344.0}, {"date": "2025-03-28", "close": 71.9986, "volume": 427.0}, {"date": "2025-03-31", "close": 67.7026, "volume": 228.0}, {"date": "2025-04-01", "close": 67.4147, "volume": 750.0}, {"date": "2025-04-02", "close": 67.6066, "volume": 3092.0}, {"date": "2025-04-03", "close": 57.2869, "volume": 609.0}, {"date": "2025-04-04", "close": 54.5269, "volume": 823.0}, {"date": "2025-04-07", "close": 53.3029, "volume": 633.0}, {"date": "2025-04-08", "close": 51.359, "volume": 905.0}, {"date": "2025-04-09", "close": 57.3589, "volume": 1364.0}, {"date": "2025-04-10", "close": 58.8228, "volume": 1328.0}, {"date": "2025-04-14", "close": 49.739, "volume": 2345.0}, {"date": "2025-04-15", "close": 50.129, "volume": 1744.0}, {"date": "2025-04-16", "close": 45.7791, "volume": 660.0}, {"date": "2025-04-17", "close": 42.2992, "volume": 4777.0}, {"date": "2025-04-21", "close": 46.6191, "volume": 6020.0}, {"date": "2025-04-22", "close": 47.759, "volume": 1200.0}, {"date": "2025-04-23", "close": 47.579, "volume": 2741.0}, {"date": "2025-04-24", "close": 47.639, "volume": 3639.0}, {"date": "2025-04-25", "close": 41.3992, "volume": 4404.0}, {"date": "2025-04-28", "close": 44.3991, "volume": 8429.0}, {"date": "2025-04-29", "close": 45.1191, "volume": 2163.0}, {"date": "2025-04-30", "close": 48.359, "volume": 2458.0}, {"date": "2025-05-01", "close": 46.4007, "volume": 6719.0}, {"date": "2025-05-02", "close": 45.7941, "volume": 3365.0}, {"date": "2025-05-05", "close": 42.1792, "volume": 6429.0}, {"date": "2025-05-06", "close": 40.0792, "volume": 2090.0}, {"date": "2025-05-07", "close": 42.0592, "volume": 1093.0}, {"date": "2025-05-08", "close": 42.8991, "volume": 2424.0}, {"date": "2025-05-09", "close": 37.0793, "volume": 19125.0}, {"date": "2025-05-12", "close": 31.2594, "volume": 16395.0}, {"date": "2025-05-13", "close": 60.2988, "volume": 6268092.0}, {"date": "2025-05-14", "close": 52.8589, "volume": 152563.0}, {"date": "2025-05-15", "close": 49.199, "volume": 52555.0}, {"date": "2025-05-16", "close": 53.6989, "volume": 60346.0}, {"date": "2025-05-19", "close": 51.419, "volume": 41499.0}, {"date": "2025-05-20", "close": 55.0789, "volume": 37518.0}, {"date": "2025-05-21", "close": 52.199, "volume": 9775.0}, {"date": "2025-05-22", "close": 49.859, "volume": 23906.0}, {"date": "2025-05-23", "close": 50.219, "volume": 12771.0}, {"date": "2025-05-27", "close": 47.999, "volume": 17666.0}, {"date": "2025-05-28", "close": 47.999, "volume": 9567.0}, {"date": "2025-05-29", "close": 48.119, "volume": 9825.0}, {"date": "2025-05-30", "close": 46.3791, "volume": 40252.0}, {"date": "2025-06-02", "close": 43.2591, "volume": 4158.0}, {"date": "2025-06-03", "close": 40.1992, "volume": 5162.0}, {"date": "2025-06-04", "close": 36.8393, "volume": 20833.0}, {"date": "2025-06-05", "close": 35.6993, "volume": 7277.0}, {"date": "2025-06-06", "close": 36.2393, "volume": 4398.0}, {"date": "2025-06-09", "close": 33.4793, "volume": 5414.0}, {"date": "2025-06-10", "close": 32.9393, "volume": 7370.0}, {"date": "2025-06-11", "close": 31.3194, "volume": 3884.0}, {"date": "2025-06-12", "close": 32.9993, "volume": 9107.0}, {"date": "2025-06-13", "close": 32.6993, "volume": 7465.0}, {"date": "2025-06-16", "close": 32.0994, "volume": 6344.0}, {"date": "2025-06-17", "close": 31.7994, "volume": 18143.0}, {"date": "2025-06-18", "close": 29.1594, "volume": 10780.0}, {"date": "2025-06-20", "close": 27.4195, "volume": 7564.0}, {"date": "2025-06-23", "close": 28.0194, "volume": 9939.0}, {"date": "2025-06-24", "close": 26.2195, "volume": 7618.0}, {"date": "2025-06-25", "close": 26.6995, "volume": 3254.0}, {"date": "2025-06-26", "close": 25.3195, "volume": 41976.0}, {"date": "2025-06-27", "close": 26.9995, "volume": 594003.0}, {"date": "2025-06-30", "close": 23.7895, "volume": 33484.0}, {"date": "2025-07-01", "close": 22.4995, "volume": 15945.0}, {"date": "2025-07-02", "close": 25.0195, "volume": 8823.0}, {"date": "2025-07-03", "close": 24.3595, "volume": 3650.0}, {"date": "2025-07-07", "close": 25.0195, "volume": 6428.0}, {"date": "2025-07-08", "close": 24.7195, "volume": 4568.0}, {"date": "2025-07-09", "close": 25.8895, "volume": 5407.0}, {"date": "2025-07-10", "close": 26.5195, "volume": 5572.0}, {"date": "2025-07-11", "close": 26.0995, "volume": 6214.0}, {"date": "2025-07-14", "close": 25.9195, "volume": 3843.0}, {"date": "2025-07-15", "close": 26.1595, "volume": 3367.0}, {"date": "2025-07-16", "close": 28.7394, "volume": 5384.0}, {"date": "2025-07-17", "close": 28.2594, "volume": 4767.0}, {"date": "2025-07-18", "close": 26.9995, "volume": 236839.0}, {"date": "2025-07-21", "close": 26.8195, "volume": 54371.0}, {"date": "2025-07-22", "close": 25.9195, "volume": 8541.0}, {"date": "2025-07-23", "close": 26.5195, "volume": 5630.0}, {"date": "2025-07-24", "close": 25.5595, "volume": 4139.0}, {"date": "2025-07-25", "close": 25.5595, "volume": 7479.0}, {"date": "2025-07-28", "close": 24.8995, "volume": 3752.0}, {"date": "2025-07-29", "close": 26.4595, "volume": 7041.0}, {"date": "2025-07-30", "close": 25.7995, "volume": 2734.0}, {"date": "2025-07-31", "close": 25.4395, "volume": 2762.0}, {"date": "2025-08-01", "close": 24.7495, "volume": 3325.0}, {"date": "2025-08-04", "close": 25.1695, "volume": 2059.0}, {"date": "2025-08-05", "close": 26.9095, "volume": 7172.0}, {"date": "2025-08-06", "close": 27.1195, "volume": 5824.0}, {"date": "2025-08-07", "close": 27.0595, "volume": 6123.0}, {"date": "2025-08-08", "close": 27.7194, "volume": 4174.0}, {"date": "2025-08-11", "close": 27.8394, "volume": 3180.0}, {"date": "2025-08-12", "close": 26.8795, "volume": 2146.0}, {"date": "2025-08-13", "close": 26.9395, "volume": 1435.0}, {"date": "2025-08-14", "close": 26.0395, "volume": 2521.0}, {"date": "2025-08-15", "close": 24.5395, "volume": 4865.0}, {"date": "2025-08-18", "close": 24.1195, "volume": 9226.0}, {"date": "2025-08-19", "close": 21.3596, "volume": 15473.0}, {"date": "2025-08-20", "close": 20.3996, "volume": 12791.0}, {"date": "2025-08-21", "close": 19.8596, "volume": 924.0}, {"date": "2025-08-22", "close": 20.7056, "volume": 2816.0}, {"date": "2025-08-25", "close": 33.2993, "volume": 14615102.0}, {"date": "2025-08-26", "close": 35.3393, "volume": 237054.0}, {"date": "2025-08-27", "close": 36.1193, "volume": 127343.0}, {"date": "2025-08-28", "close": 34.0793, "volume": 38460.0}, {"date": "2025-08-29", "close": 34.3193, "volume": 31169.0}, {"date": "2025-09-02", "close": 32.0994, "volume": 17774.0}, {"date": "2025-09-03", "close": 28.7994, "volume": 38403.0}, {"date": "2025-09-04", "close": 27.7794, "volume": 9511.0}, {"date": "2025-09-05", "close": 25.4395, "volume": 21454.0}, {"date": "2025-09-08", "close": 22.8595, "volume": 14288.0}, {"date": "2025-09-09", "close": 21.2996, "volume": 39857.0}, {"date": "2025-09-10", "close": 20.0996, "volume": 35090.0}, {"date": "2025-09-11", "close": 19.9196, "volume": 563166.0}, {"date": "2025-09-12", "close": 33.5393, "volume": 3352387.0}, {"date": "2025-09-15", "close": 29.3994, "volume": 94351.0}, {"date": "2025-09-16", "close": 24.8995, "volume": 48954.0}, {"date": "2025-09-17", "close": 25.8595, "volume": 28776.0}, {"date": "2025-09-18", "close": 27.2395, "volume": 28383.0}, {"date": "2025-09-19", "close": 25.3795, "volume": 10788.0}, {"date": "2025-09-22", "close": 24.2395, "volume": 18588.0}, {"date": "2025-09-23", "close": 24.2995, "volume": 20678.0}, {"date": "2025-09-24", "close": 24.8395, "volume": 12963.0}, {"date": "2025-09-25", "close": 24.4795, "volume": 4409.0}, {"date": "2025-09-26", "close": 24.5395, "volume": 5533.0}, {"date": "2025-09-29", "close": 23.0395, "volume": 13607.0}, {"date": "2025-09-30", "close": 22.1996, "volume": 6303.0}, {"date": "2025-10-01", "close": 22.9195, "volume": 5725.0}, {"date": "2025-10-02", "close": 22.3796, "volume": 4624.0}, {"date": "2025-10-03", "close": 24.2395, "volume": 18979.0}, {"date": "2025-10-06", "close": 24.1795, "volume": 11488.0}, {"date": "2025-10-07", "close": 24.1795, "volume": 5299.0}, {"date": "2025-10-08", "close": 29.2794, "volume": 160562.0}, {"date": "2025-10-09", "close": 27.2395, "volume": 15650.0}, {"date": "2025-10-10", "close": 24.3595, "volume": 9934.0}, {"date": "2025-10-13", "close": 25.3195, "volume": 11030.0}, {"date": "2025-10-14", "close": 26.9995, "volume": 8638.0}, {"date": "2025-10-15", "close": 26.0395, "volume": 4882.0}, {"date": "2025-10-16", "close": 24.1195, "volume": 8456.0}, {"date": "2025-10-17", "close": 23.9395, "volume": 6684.0}, {"date": "2025-10-20", "close": 23.7595, "volume": 2908.0}, {"date": "2025-10-21", "close": 23.6995, "volume": 14450.0}, {"date": "2025-10-22", "close": 23.5195, "volume": 5634.0}, {"date": "2025-10-23", "close": 23.3995, "volume": 5175.0}, {"date": "2025-10-24", "close": 23.5195, "volume": 2516.0}, {"date": "2025-10-27", "close": 23.0995, "volume": 10498.0}, {"date": "2025-10-28", "close": 23.3395, "volume": 6938.0}, {"date": "2025-10-29", "close": 23.0995, "volume": 4442.0}, {"date": "2025-10-30", "close": 23.4595, "volume": 3441.0}, {"date": "2025-10-31", "close": 23.2195, "volume": 1617.0}, {"date": "2025-11-03", "close": 21.5996, "volume": 2464.0}, {"date": "2025-11-04", "close": 20.3996, "volume": 10921.0}, {"date": "2025-11-05", "close": 19.8596, "volume": 3702.0}, {"date": "2025-11-06", "close": 19.9196, "volume": 2144.0}, {"date": "2025-11-07", "close": 18.1196, "volume": 7280.0}, {"date": "2025-11-10", "close": 18.3596, "volume": 1837.0}, {"date": "2025-11-11", "close": 16.9797, "volume": 4525.0}, {"date": "2025-11-12", "close": 15.5997, "volume": 10709.0}, {"date": "2025-11-13", "close": 14.9397, "volume": 7059.0}, {"date": "2025-11-14", "close": 17.9996, "volume": 289754.0}, {"date": "2025-11-17", "close": 18.3596, "volume": 12258.0}, {"date": "2025-11-18", "close": 14.4597, "volume": 26083.0}, {"date": "2025-11-19", "close": 11.9998, "volume": 20838.0}, {"date": "2025-11-20", "close": 11.5378, "volume": 13026.0}, {"date": "2025-11-21", "close": 13.0197, "volume": 7850.0}, {"date": "2025-11-24", "close": 13.0197, "volume": 5816.0}, {"date": "2025-11-25", "close": 11.5198, "volume": 34536.0}, {"date": "2025-11-26", "close": 11.6998, "volume": 3751.0}, {"date": "2025-11-28", "close": 12.7197, "volume": 8336.0}, {"date": "2025-12-01", "close": 11.8198, "volume": 3357.0}, {"date": "2025-12-02", "close": 11.9398, "volume": 1929.0}, {"date": "2025-12-03", "close": 12.3598, "volume": 4894.0}, {"date": "2025-12-04", "close": 12.2398, "volume": 4012.0}, {"date": "2025-12-05", "close": 11.8798, "volume": 2619.0}, {"date": "2025-12-08", "close": 11.8198, "volume": 11729.0}, {"date": "2025-12-09", "close": 11.5198, "volume": 4004.0}, {"date": "2025-12-10", "close": 11.9998, "volume": 7419.0}, {"date": "2025-12-11", "close": 11.8198, "volume": 7648.0}, {"date": "2025-12-12", "close": 10.8598, "volume": 35284.0}, {"date": "2025-12-15", "close": 11.1958, "volume": 10091.0}, {"date": "2025-12-16", "close": 10.6798, "volume": 4463.0}, {"date": "2025-12-17", "close": 10.4098, "volume": 2897.0}, {"date": "2025-12-18", "close": 9.7798, "volume": 3770.0}, {"date": "2025-12-19", "close": 9.4198, "volume": 4964.0}, {"date": "2025-12-22", "close": 9.3598, "volume": 3257.0}, {"date": "2025-12-23", "close": 9.3418, "volume": 2441.0}, {"date": "2025-12-24", "close": 8.9098, "volume": 8952.0}, {"date": "2025-12-26", "close": 8.5198, "volume": 6302.0}, {"date": "2025-12-29", "close": 7.4999, "volume": 7448.0}, {"date": "2025-12-30", "close": 6.8039, "volume": 30208.0}, {"date": "2025-12-31", "close": 5.8235, "volume": 45743.0}, {"date": "2026-01-02", "close": 6.7199, "volume": 7881.0}, {"date": "2026-01-05", "close": 6.6599, "volume": 12609.0}, {"date": "2026-01-06", "close": 7.1999, "volume": 12593.0}, {"date": "2026-01-07", "close": 7.4999, "volume": 7793.0}, {"date": "2026-01-08", "close": 7.3199, "volume": 5238.0}, {"date": "2026-01-09", "close": 7.3199, "volume": 6969.0}, {"date": "2026-01-12", "close": 7.3199, "volume": 6721.0}, {"date": "2026-01-13", "close": 7.1999, "volume": 5118.0}, {"date": "2026-01-14", "close": 6.8999, "volume": 3317.0}, {"date": "2026-01-15", "close": 6.8399, "volume": 3767.0}, {"date": "2026-01-16", "close": 8.2798, "volume": 38780.0}, {"date": "2026-01-20", "close": 8.0998, "volume": 12383.0}, {"date": "2026-01-21", "close": 7.9798, "volume": 9906.0}, {"date": "2026-01-22", "close": 8.3398, "volume": 18814.0}, {"date": "2026-01-23", "close": 8.0998, "volume": 15473.0}, {"date": "2026-01-26", "close": 7.4399, "volume": 22645.0}, {"date": "2026-01-27", "close": 7.6498, "volume": 6752.0}, {"date": "2026-01-28", "close": 7.3199, "volume": 6751.0}, {"date": "2026-01-29", "close": 6.8399, "volume": 11557.0}, {"date": "2026-01-30", "close": 6.6599, "volume": 13402.0}, {"date": "2026-02-02", "close": 6.9599, "volume": 10990.0}, {"date": "2026-02-03", "close": 6.6599, "volume": 8799.0}, {"date": "2026-02-04", "close": 6.2999, "volume": 9138.0}, {"date": "2026-02-05", "close": 5.9399, "volume": 20592.0}, {"date": "2026-02-06", "close": 6.2399, "volume": 7129.0}, {"date": "2026-02-09", "close": 6.2999, "volume": 6112.0}, {"date": "2026-02-10", "close": 6.0599, "volume": 7210.0}, {"date": "2026-02-11", "close": 5.9411, "volume": 14162.0}, {"date": "2026-02-12", "close": 4.9517, "volume": 17895.0}, {"date": "2026-02-13", "close": 3.9005, "volume": 103815.0}, {"date": "2026-02-17", "close": 3.6065, "volume": 16977.0}, {"date": "2026-02-18", "close": 3.5531, "volume": 14060.0}, {"date": "2026-02-19", "close": 3.6179, "volume": 22300.0}, {"date": "2026-02-20", "close": 3.4739, "volume": 28500.0}, {"date": "2026-02-23", "close": 3.5315, "volume": 15323.0}, {"date": "2026-02-24", "close": 3.4085, "volume": 11494.0}, {"date": "2026-02-25", "close": 3.1559, "volume": 4025.0}, {"date": "2026-02-26", "close": 3.2975, "volume": 150188.0}, {"date": "2026-02-27", "close": 3.2435, "volume": 4833.0}, {"date": "2026-03-02", "close": 3.2999, "volume": 9975.0}, {"date": "2026-03-03", "close": 3.9599, "volume": 74447.0}, {"date": "2026-03-04", "close": 3.9401, "volume": 16973.0}, {"date": "2026-03-05", "close": 3.7793, "volume": 5999.0}, {"date": "2026-03-06", "close": 3.7205, "volume": 15417.0}, {"date": "2026-03-09", "close": 3.5555, "volume": 3570.0}, {"date": "2026-03-10", "close": 3.3719, "volume": 14575.0}, {"date": "2026-03-11", "close": 3.1499, "volume": 18103.0}, {"date": "2026-03-12", "close": 3.3545, "volume": 18722.0}, {"date": "2026-03-13", "close": 3.0965, "volume": 6488.0}, {"date": "2026-03-16", "close": 5.6105, "volume": 76832003.0}, {"date": "2026-03-17", "close": 5.2553, "volume": 3135829.0}, {"date": "2026-03-18", "close": 5.5463, "volume": 1684560.0}, {"date": "2026-03-19", "close": 4.5149, "volume": 322852.0}, {"date": "2026-03-20", "close": 4.4309, "volume": 193597.0}, {"date": "2026-03-23", "close": 3.1061, "volume": 456589.0}, {"date": "2026-03-24", "close": 2.5505, "volume": 223857.0}, {"date": "2026-03-25", "close": 2.34, "volume": 105977.0}, {"date": "2026-03-26", "close": 2.2386, "volume": 110933.0}, {"date": "2026-03-27", "close": 2.3934, "volume": 145170.0}, {"date": "2026-03-30", "close": 2.1654, "volume": 79363.0}, {"date": "2026-03-31", "close": 2.16, "volume": 70723.0}, {"date": "2026-04-01", "close": 1.8, "volume": 143006.0}, {"date": "2026-04-02", "close": 1.6074, "volume": 129248.0}, {"date": "2026-04-06", "close": 1.7244, "volume": 63582.0}, {"date": "2026-04-07", "close": 1.638, "volume": 63546.0}, {"date": "2026-04-08", "close": 1.9692, "volume": 156680.0}, {"date": "2026-04-09", "close": 2.0238, "volume": 55679.0}, {"date": "2026-04-10", "close": 2.187, "volume": 137827.0}, {"date": "2026-04-13", "close": 2.1132, "volume": 81778.0}, {"date": "2026-04-14", "close": 2.076, "volume": 27735.0}, {"date": "2026-04-15", "close": 2.442, "volume": 176449.0}, {"date": "2026-04-16", "close": 2.5139, "volume": 107295.0}, {"date": "2026-04-17", "close": 2.6219, "volume": 60782.0}, {"date": "2026-04-20", "close": 2.466, "volume": 88399.0}, {"date": "2026-04-21", "close": 2.286, "volume": 51099.0}, {"date": "2026-04-22", "close": 2.394, "volume": 36795.0}, {"date": "2026-04-23", "close": 2.4558, "volume": 50516.0}, {"date": "2026-04-24", "close": 2.2536, "volume": 75384.0}, {"date": "2026-04-27", "close": 2.6339, "volume": 5332195.0}, {"date": "2026-04-28", "close": 2.4, "volume": 228306.0}, {"date": "2026-04-29", "close": 2.445, "volume": 87559.0}, {"date": "2026-04-30", "close": 2.8271, "volume": 240012.0}, {"date": "2026-05-01", "close": 2.7119, "volume": 76021.0}, {"date": "2026-05-04", "close": 2.4612, "volume": 81334.0}, {"date": "2026-05-05", "close": 2.4558, "volume": 42930.0}, {"date": "2026-05-06", "close": 2.103, "volume": 105578.0}, {"date": "2026-05-07", "close": 1.9218, "volume": 76720.0}, {"date": "2026-05-08", "close": 1.9722, "volume": 45367.0}, {"date": "2026-05-11", "close": 1.8504, "volume": 23896.0}, {"date": "2026-05-12", "close": 2.0376, "volume": 48888.0}, {"date": "2026-05-13", "close": 2.0964, "volume": 41369.0}, {"date": "2026-05-14", "close": 2.022, "volume": 5858474.0}, {"date": "2026-05-15", "close": 7.3199, "volume": 65821883.0}, {"date": "2026-05-18", "close": 8.0398, "volume": 6209174.0}, {"date": "2026-05-19", "close": 6.3599, "volume": 1509039.0}, {"date": "2026-05-20", "close": 14.5797, "volume": 32625736.0}, {"date": "2026-05-21", "close": 15.4797, "volume": 3539796.0}, {"date": "2026-05-22", "close": 17.3397, "volume": 3368444.0}, {"date": "2026-05-26", "close": 15.7197, "volume": 504337.0}, {"date": "2026-05-27", "close": 11.6398, "volume": 569789.0}, {"date": "2026-05-28", "close": 12.5397, "volume": 574918.0}, {"date": "2026-05-29", "close": 11.8798, "volume": 423485.0}, {"date": "2026-06-01", "close": 12.4198, "volume": 580763.0}, {"date": "2026-06-02", "close": 10.7398, "volume": 288432.0}, {"date": "2026-06-03", "close": 10.0798, "volume": 210361.0}, {"date": "2026-06-04", "close": 9.7798, "volume": 133624.0}, {"date": "2026-06-05", "close": 9.7798, "volume": 132293.0}, {"date": "2026-06-08", "close": 8.6998, "volume": 109002.0}, {"date": "2026-06-09", "close": 7.0799, "volume": 147740.0}, {"date": "2026-06-10", "close": 7.2599, "volume": 150870.0}, {"date": "2026-06-11", "close": 7.9198, "volume": 217361.0}, {"date": "2026-06-12", "close": 7.6798, "volume": 88895.0}, {"date": "2026-06-15", "close": 7.3199, "volume": 58497.0}, {"date": "2026-06-16", "close": 6.8399, "volume": 718572.0}, {"date": "2026-06-17", "close": 6.5999, "volume": 91150.0}, {"date": "2026-06-18", "close": 6.5399, "volume": 156586.0}, {"date": "2026-06-22", "close": 6.9599, "volume": 748715.0}, {"date": "2026-06-23", "close": 6.4799, "volume": 48922.0}, {"date": "2026-06-24", "close": 6.6599, "volume": 32936.0}, {"date": "2026-06-25", "close": 6.7199, "volume": 39479.0}, {"date": "2026-06-26", "close": 6.1799, "volume": 80226.0}, {"date": "2026-06-29", "close": 5.2559, "volume": 79190.0}, {"date": "2026-06-30", "close": 4.99, "volume": 130676.0}, {"date": "2026-07-01", "close": 4.58, "volume": 74015.0}, {"date": "2026-07-02", "close": 4.3, "volume": 102070.0}, {"date": "2026-07-06", "close": 4.62, "volume": 59410.0}, {"date": "2026-07-07", "close": 4.47, "volume": 41898.0}, {"date": "2026-07-08", "close": 4.43, "volume": 20317.0}, {"date": "2026-07-09", "close": 4.645, "volume": 30794.0}, {"date": "2026-07-10", "close": 4.55, "volume": 30753.0}, {"date": "2026-07-13", "close": 4.42, "volume": 37520.0}, {"date": "2026-07-14", "close": 4.5, "volume": 25884.0}, {"date": "2026-07-15", "close": 4.3, "volume": 45154.0}, {"date": "2026-07-16", "close": 4.06, "volume": 97584.0}, {"date": "2026-07-17", "close": 4.0, "volume": 16919.0}, {"date": "2026-07-20", "close": 3.83, "volume": 80423.0}, {"date": "2026-07-21", "close": 3.38, "volume": 94594.0}, {"date": "2026-07-22", "close": 3.345, "volume": 89689.0}, {"date": "2026-07-23", "close": 2.88, "volume": 91681.0}, {"date": "2026-07-24", "close": 2.5, "volume": 56719.0}, {"date": "2026-07-27", "close": 2.65, "volume": 82201.0}, {"date": "2026-07-28", "close": 2.585, "volume": 41192.0}, {"date": "2026-07-29", "close": 2.58, "volume": 54347.0}, {"date": "2026-07-30", "close": 3.15, "volume": 95451.0}, {"date": "2026-07-31", "close": 3.2, "volume": 64674.0}, {"date": "2026-08-03", "close": 3.34, "volume": 287762.0}, {"date": "2026-08-04", "close": 3.6, "volume": 67904.0}, {"date": "2026-08-05", "close": 3.43, "volume": 47905.0}, {"date": "2026-08-06", "close": 3.41, "volume": 48635.0}, {"date": "2026-08-07", "close": 3.41, "volume": 51907.0}, {"date": "2026-08-10", "close": 3.27, "volume": 39278.0}, {"date": "2026-08-11", "close": 3.17, "volume": 25829.0}, {"date": "2026-08-12", "close": 3.145, "volume": 55924.0}, {"date": "2026-08-13", "close": 2.925, "volume": 52529.0}, {"date": "2026-08-14", "close": 2.68, "volume": 130404.0}, {"date": "2026-08-17", "close": 2.52, "volume": 59927.0}, {"date": "2026-08-18", "close": 2.13, "volume": 1237428.0}, {"date": "2026-08-19", "close": 2.3, "volume": 111857.0}, {"date": "2026-08-20", "close": 2.12, "volume": 90091.0}, {"date": "2026-08-21", "close": 2.18, "volume": 55858.0}, {"date": "2026-08-24", "close": 2.31, "volume": 308041.0}, {"date": "2026-08-25", "close": 2.6, "volume": 281815.0}, {"date": "2026-08-26", "close": 2.7, "volume": 62385.0}, {"date": "2026-08-27", "close": 3.17, "volume": 337620.0}, {"date": "2026-08-28", "close": 3.43, "volume": 127564.0}, {"date": "2026-08-31", "close": 3.59, "volume": 59017.0}, {"date": "2026-09-01", "close": 3.45, "volume": 545877.0}, {"date": "2026-09-02", "close": 3.355, "volume": 210751.0}, {"date": "2026-09-03", "close": 2.87, "volume": 127590.0}, {"date": "2026-09-04", "close": 2.94, "volume": 37298.0}, {"date": "2026-09-08", "close": 2.51, "volume": 3088373.0}, {"date": "2026-09-09", "close": 2.46, "volume": 102291.0}, {"date": "2026-09-10", "close": 2.43, "volume": 31760.0}, {"date": "2026-09-11", "close": 2.24, "volume": 94710.0}, {"date": "2026-09-14", "close": 2.2, "volume": 100024.0}, {"date": "2026-09-15", "close": 2.05, "volume": 55473.0}, {"date": "2026-09-16", "close": 2.01, "volume": 86469.0}, {"date": "2026-09-17", "close": 1.95, "volume": 67699.0}, {"date": "2026-09-18", "close": 1.87, "volume": 87619.0}], "refreshing": true}