{"ticker": "JBIO", "overview": {"name": "Jade Biosciences, Inc. - Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "JBIO", "has_prices": true, "as_of": "2026-07-24", "last": 20.08, "prev_close": 19.62, "change": 0.4599999999999973, "change_pct": 0.02344546381243615, "session_volume": 684671.0, "vwap_5": 20.019639268476887, "vwap_20": 21.379686182180784, "vwap_60": 19.86962261688843, "vwap_250": 17.546826838991628, "high_52w": 26.85, "low_52w": 8.95, "avg_volume_20": 1036383.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000038777-26-000277", "src": "13DG", "ticker": "JBIO", "cik": "1798749", "company": "Jade Biosciences, Inc.", "company_raw": "Jade Biosciences, Inc.", "who": "Franklin Templeton Inc", "who_key": "FRANKLIN TEMPLETON INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "FRANKLIN TEMPLETON INC takes a 6% passive stake in JBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/38777/0000038777-26-000277-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8089}, {"id": "13DG-0002012383-26-003871", "src": "13DG", "ticker": "JBIO", "cik": "1798749", "company": "Jade Biosciences, Inc.", "company_raw": "Jade Biosciences, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BlackRock, Inc. takes a 5.2% passive stake in JBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003871-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9529}, {"id": "13DG-0001104659-26-096751", "src": "13DG", "ticker": "JBIO", "cik": "1798749", "company": "Jade Biosciences, Inc.", "company_raw": "Jade Biosciences, Inc.", "who": "Bellevue Group AG", "who_key": "Bellevue Group AG", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Bellevue Group AG moves to a 5% passive stake in JBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1674546/0001104659-26-096751-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0001231919-26-000932", "src": "13DG", "ticker": "JBIO", "cik": "1798749", "company": "Jade Biosciences, Inc.", "company_raw": "Jade Biosciences, Inc.", "who": "Jade Biosciences, Inc.", "who_key": "Jade Biosciences, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Jade Biosciences, Inc. moves to a 8.3% passive stake in JBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1798749/0001231919-26-000932-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0001104659-26-084623", "src": "13DG", "ticker": "JBIO", "cik": "1798749", "company": "Jade Biosciences, Inc.", "company_raw": "Jade Biosciences, Inc.", "who": "Jade Biosciences, Inc.", "who_key": "Jade Biosciences, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Jade Biosciences, Inc. takes a 5.1% passive stake in JBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1798749/0001104659-26-084623-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-10", "mins": 166489}, {"id": "13DG-0001274173-26-000169", "src": "13DG", "ticker": "JBIO", "cik": "1798749", "company": "Jade Biosciences, Inc.", "company_raw": "Jade Biosciences, Inc.", "who": "Jade Biosciences, Inc.", "who_key": "Jade Biosciences, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Jade Biosciences, Inc. moves to a 10.6% passive stake in JBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1798749/0001274173-26-000169-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180889}, {"id": "13DG-0001104659-26-071942", "src": "13DG", "ticker": "JBIO", "cik": "1798749", "company": "Jade Biosciences, Inc.", "company_raw": "Jade Biosciences, Inc.", "who": "Fairmount Funds Management LLC", "who_key": "Fairmount Funds Management LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Fairmount Funds Management LLC moves to a 19.99% activist stake in JBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1802528/0001104659-26-071942-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-05", "mins": 216889}, {"id": "13DG-0001274173-26-000147", "src": "13DG", "ticker": "JBIO", "cik": "1798749", "company": "Jade Biosciences, Inc.", "company_raw": "Jade Biosciences, Inc.", "who": "Janus Henderson Group PLC", "who_key": "JANUS HENDERSON GROUP PLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "JANUS HENDERSON GROUP PLC moves to a 6.3% passive stake in JBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1274173/0001274173-26-000147-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "13DG-0002012383-26-001731", "src": "13DG", "ticker": "JBIO", "cik": "1798749", "company": "Jade Biosciences, Inc.", "company_raw": "Jade Biosciences, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BlackRock, Inc. adjusts its stake in JBIO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001731-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273049}], "recent_buys": [], "institutional": [{"id": "13DG-0000038777-26-000277", "src": "13DG", "ticker": "JBIO", "cik": "1798749", "company": "Jade Biosciences, Inc.", "company_raw": "Jade Biosciences, Inc.", "who": "Franklin Templeton Inc", "who_key": "FRANKLIN TEMPLETON INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "FRANKLIN TEMPLETON INC takes a 6% passive stake in JBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/38777/0000038777-26-000277-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8089}, {"id": "13DG-0002012383-26-003871", "src": "13DG", "ticker": "JBIO", "cik": "1798749", "company": "Jade Biosciences, Inc.", "company_raw": "Jade Biosciences, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BlackRock, Inc. takes a 5.2% passive stake in JBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003871-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9529}, {"id": "13DG-0001104659-26-096751", "src": "13DG", "ticker": "JBIO", "cik": "1798749", "company": "Jade Biosciences, Inc.", "company_raw": "Jade Biosciences, Inc.", "who": "Bellevue Group AG", "who_key": "Bellevue Group AG", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Bellevue Group AG moves to a 5% passive stake in JBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1674546/0001104659-26-096751-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0001231919-26-000932", "src": "13DG", "ticker": "JBIO", "cik": "1798749", "company": "Jade Biosciences, Inc.", "company_raw": "Jade Biosciences, Inc.", "who": "Jade Biosciences, Inc.", "who_key": "Jade Biosciences, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Jade Biosciences, Inc. moves to a 8.3% passive stake in JBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1798749/0001231919-26-000932-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0001104659-26-084623", "src": "13DG", "ticker": "JBIO", "cik": "1798749", "company": "Jade Biosciences, Inc.", "company_raw": "Jade Biosciences, Inc.", "who": "Jade Biosciences, Inc.", "who_key": "Jade Biosciences, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Jade Biosciences, Inc. takes a 5.1% passive stake in JBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1798749/0001104659-26-084623-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-10", "mins": 166489}, {"id": "13DG-0001274173-26-000169", "src": "13DG", "ticker": "JBIO", "cik": "1798749", "company": "Jade Biosciences, Inc.", "company_raw": "Jade Biosciences, Inc.", "who": "Jade Biosciences, Inc.", "who_key": "Jade Biosciences, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Jade Biosciences, Inc. moves to a 10.6% passive stake in JBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1798749/0001274173-26-000169-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180889}, {"id": "13DG-0001104659-26-071942", "src": "13DG", "ticker": "JBIO", "cik": "1798749", "company": "Jade Biosciences, Inc.", "company_raw": "Jade Biosciences, Inc.", "who": "Fairmount Funds Management LLC", "who_key": "Fairmount Funds Management LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Fairmount Funds Management LLC moves to a 19.99% activist stake in JBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1802528/0001104659-26-071942-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-05", "mins": 216889}, {"id": "13DG-0001274173-26-000147", "src": "13DG", "ticker": "JBIO", "cik": "1798749", "company": "Jade Biosciences, Inc.", "company_raw": "Jade Biosciences, Inc.", "who": "Janus Henderson Group PLC", "who_key": "JANUS HENDERSON GROUP PLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "JANUS HENDERSON GROUP PLC moves to a 6.3% passive stake in JBIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1274173/0001274173-26-000147-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "13DG-0002012383-26-001731", "src": "13DG", "ticker": "JBIO", "cik": "1798749", "company": "Jade Biosciences, Inc.", "company_raw": "Jade Biosciences, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BlackRock, Inc. adjusts its stake in JBIO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001731-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273049}], "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": "Jade Biosciences, Inc. - Common Stock", "new_value": "Jade Biosciences, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001798749", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001798749", "applied": 1, "detected_at": "2026-10-25T10:20:56.742566"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "JBIO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 447.8824, "volume": 749.0}, {"date": "2021-07-28", "close": 463.7732, "volume": 1636.0}, {"date": "2021-07-29", "close": 457.8229, "volume": 1820.0}, {"date": "2021-07-30", "close": 449.7725, "volume": 896.0}, {"date": "2021-08-02", "close": 483.0242, "volume": 1507.0}, {"date": "2021-08-03", "close": 471.4736, "volume": 782.0}, {"date": "2021-08-04", "close": 468.6734, "volume": 1534.0}, {"date": "2021-08-05", "close": 461.3231, "volume": 811.0}, {"date": "2021-08-06", "close": 464.8232, "volume": 537.0}, {"date": "2021-08-09", "close": 455.0228, "volume": 761.0}, {"date": "2021-08-10", "close": 454.6727, "volume": 1011.0}, {"date": "2021-08-11", "close": 455.0228, "volume": 1465.0}, {"date": "2021-08-12", "close": 476.0238, "volume": 2428.0}, {"date": "2021-08-13", "close": 437.5219, "volume": 1035.0}, {"date": "2021-08-16", "close": 437.5219, "volume": 670.0}, {"date": "2021-08-17", "close": 445.5723, "volume": 1949.0}, {"date": "2021-08-18", "close": 444.5222, "volume": 6698.0}, {"date": "2021-08-19", "close": 448.7224, "volume": 2277.0}, {"date": "2021-08-20", "close": 433.3217, "volume": 2506.0}, {"date": "2021-08-23", "close": 411.6206, "volume": 2067.0}, {"date": "2021-08-24", "close": 420.021, "volume": 8424.0}, {"date": "2021-08-25", "close": 423.5212, "volume": 6343.0}, {"date": "2021-08-26", "close": 491.4246, "volume": 3687.0}, {"date": "2021-08-27", "close": 616.0308, "volume": 3390.0}, {"date": "2021-08-30", "close": 590.8295, "volume": 1790.0}, {"date": "2021-08-31", "close": 598.1799, "volume": 1790.0}, {"date": "2021-09-01", "close": 636.3318, "volume": 3573.0}, {"date": "2021-09-02", "close": 651.7326, "volume": 1577.0}, {"date": "2021-09-03", "close": 699.685, "volume": 4358.0}, {"date": "2021-09-07", "close": 703.1852, "volume": 5507.0}, {"date": "2021-09-08", "close": 723.4862, "volume": 3536.0}, {"date": "2021-09-09", "close": 698.6349, "volume": 3421.0}, {"date": "2021-09-10", "close": 731.5366, "volume": 3971.0}, {"date": "2021-09-13", "close": 787.1894, "volume": 3489.0}, {"date": "2021-09-14", "close": 730.1365, "volume": 4090.0}, {"date": "2021-09-15", "close": 754.6377, "volume": 7905.0}, {"date": "2021-09-16", "close": 741.3371, "volume": 7615.0}, {"date": "2021-09-17", "close": 705.6353, "volume": 42992.0}, {"date": "2021-09-20", "close": 522.5761, "volume": 10370.0}, {"date": "2021-09-21", "close": 532.3766, "volume": 5325.0}, {"date": "2021-09-22", "close": 553.0277, "volume": 1841.0}, {"date": "2021-09-23", "close": 565.6283, "volume": 826.0}, {"date": "2021-09-24", "close": 584.1792, "volume": 1712.0}, {"date": "2021-09-27", "close": 726.9863, "volume": 3989.0}, {"date": "2021-09-28", "close": 732.2366, "volume": 3136.0}, {"date": "2021-09-29", "close": 732.9366, "volume": 1299.0}, {"date": "2021-09-30", "close": 734.3367, "volume": 3143.0}, {"date": "2021-10-01", "close": 698.9849, "volume": 1437.0}, {"date": "2021-10-04", "close": 656.2828, "volume": 2874.0}, {"date": "2021-10-05", "close": 730.8365, "volume": 1988.0}, {"date": "2021-10-06", "close": 665.3833, "volume": 984.0}, {"date": "2021-10-07", "close": 609.0305, "volume": 1137.0}, {"date": "2021-10-08", "close": 703.1852, "volume": 1142.0}, {"date": "2021-10-11", "close": 655.9328, "volume": 587.0}, {"date": "2021-10-12", "close": 606.5803, "volume": 2347.0}, {"date": "2021-10-13", "close": 639.132, "volume": 1367.0}, {"date": "2021-10-14", "close": 607.9804, "volume": 1632.0}, {"date": "2021-10-15", "close": 494.5747, "volume": 3052.0}, {"date": "2021-10-18", "close": 591.1796, "volume": 63421.0}, {"date": "2021-10-19", "close": 499.475, "volume": 6038.0}, {"date": "2021-10-20", "close": 465.5233, "volume": 5675.0}, {"date": "2021-10-21", "close": 455.3728, "volume": 2745.0}, {"date": "2021-10-22", "close": 464.1232, "volume": 1941.0}, {"date": "2021-10-25", "close": 486.8743, "volume": 1771.0}, {"date": "2021-10-26", "close": 521.5261, "volume": 1744.0}, {"date": "2021-10-27", "close": 500.175, "volume": 1164.0}, {"date": "2021-10-28", "close": 547.0774, "volume": 1742.0}, {"date": "2021-10-29", "close": 557.5779, "volume": 2001.0}, {"date": "2021-11-01", "close": 548.1274, "volume": 1388.0}, {"date": "2021-11-02", "close": 556.5278, "volume": 1156.0}, {"date": "2021-11-03", "close": 577.8789, "volume": 871.0}, {"date": "2021-11-04", "close": 593.2797, "volume": 917.0}, {"date": "2021-11-05", "close": 645.7823, "volume": 1654.0}, {"date": "2021-11-08", "close": 643.3322, "volume": 3100.0}, {"date": "2021-11-09", "close": 607.6304, "volume": 977.0}, {"date": "2021-11-10", "close": 665.0333, "volume": 2068.0}, {"date": "2021-11-11", "close": 617.4309, "volume": 1563.0}, {"date": "2021-11-12", "close": 753.9377, "volume": 2894.0}, {"date": "2021-11-15", "close": 611.1306, "volume": 3903.0}, {"date": "2021-11-16", "close": 490.3745, "volume": 3887.0}, {"date": "2021-11-17", "close": 489.3245, "volume": 5442.0}, {"date": "2021-11-18", "close": 491.7746, "volume": 5641.0}, {"date": "2021-11-19", "close": 499.475, "volume": 1295.0}, {"date": "2021-11-22", "close": 491.4246, "volume": 1671.0}, {"date": "2021-11-23", "close": 506.8253, "volume": 1514.0}, {"date": "2021-11-24", "close": 508.2254, "volume": 596.0}, {"date": "2021-11-26", "close": 462.3731, "volume": 613.0}, {"date": "2021-11-29", "close": 480.924, "volume": 3029.0}, {"date": "2021-11-30", "close": 479.874, "volume": 2847.0}, {"date": "2021-12-01", "close": 469.3735, "volume": 2829.0}, {"date": "2021-12-02", "close": 457.1229, "volume": 4377.0}, {"date": "2021-12-03", "close": 439.972, "volume": 1724.0}, {"date": "2021-12-06", "close": 402.5201, "volume": 3580.0}, {"date": "2021-12-07", "close": 397.6199, "volume": 1662.0}, {"date": "2021-12-08", "close": 402.1701, "volume": 1046.0}, {"date": "2021-12-09", "close": 389.9195, "volume": 833.0}, {"date": "2021-12-10", "close": 422.8211, "volume": 1273.0}, {"date": "2021-12-13", "close": 399.37, "volume": 2283.0}, {"date": "2021-12-14", "close": 371.3686, "volume": 2860.0}, {"date": "2021-12-15", "close": 431.9216, "volume": 5720.0}, {"date": "2021-12-16", "close": 319.916, "volume": 6822.0}, {"date": "2021-12-17", "close": 324.9912, "volume": 7703.0}, {"date": "2021-12-20", "close": 338.8169, "volume": 3606.0}, {"date": "2021-12-21", "close": 332.5166, "volume": 3188.0}, {"date": "2021-12-22", "close": 352.8176, "volume": 3753.0}, {"date": "2021-12-23", "close": 363.3182, "volume": 404.0}, {"date": "2021-12-27", "close": 366.1183, "volume": 495.0}, {"date": "2021-12-28", "close": 351.7676, "volume": 1461.0}, {"date": "2021-12-29", "close": 358.0679, "volume": 667.0}, {"date": "2021-12-30", "close": 391.6696, "volume": 1074.0}, {"date": "2021-12-31", "close": 412.6706, "volume": 895.0}, {"date": "2022-01-03", "close": 382.5691, "volume": 1278.0}, {"date": "2022-01-04", "close": 359.468, "volume": 1295.0}, {"date": "2022-01-05", "close": 367.5184, "volume": 5317.0}, {"date": "2022-01-06", "close": 355.6178, "volume": 889.0}, {"date": "2022-01-07", "close": 350.3675, "volume": 547.0}, {"date": "2022-01-10", "close": 352.8176, "volume": 558.0}, {"date": "2022-01-11", "close": 350.0175, "volume": 940.0}, {"date": "2022-01-12", "close": 343.7172, "volume": 606.0}, {"date": "2022-01-13", "close": 328.6664, "volume": 373.0}, {"date": "2022-01-14", "close": 332.1666, "volume": 766.0}, {"date": "2022-01-18", "close": 318.1659, "volume": 1567.0}, {"date": "2022-01-19", "close": 315.0158, "volume": 402.0}, {"date": "2022-01-20", "close": 303.8152, "volume": 1057.0}, {"date": "2022-01-21", "close": 288.7644, "volume": 1219.0}, {"date": "2022-01-24", "close": 308.0154, "volume": 570.0}, {"date": "2022-01-25", "close": 326.9163, "volume": 561.0}, {"date": "2022-01-26", "close": 336.7168, "volume": 477.0}, {"date": "2022-01-27", "close": 341.2671, "volume": 470.0}, {"date": "2022-01-28", "close": 353.5177, "volume": 276.0}, {"date": "2022-01-31", "close": 413.7207, "volume": 3719.0}, {"date": "2022-02-01", "close": 371.3686, "volume": 1352.0}, {"date": "2022-02-02", "close": 330.4165, "volume": 1666.0}, {"date": "2022-02-03", "close": 324.4662, "volume": 724.0}, {"date": "2022-02-04", "close": 338.8169, "volume": 632.0}, {"date": "2022-02-07", "close": 336.3668, "volume": 1540.0}, {"date": "2022-02-08", "close": 336.3668, "volume": 893.0}, {"date": "2022-02-09", "close": 336.0168, "volume": 522.0}, {"date": "2022-02-10", "close": 329.0165, "volume": 958.0}, {"date": "2022-02-11", "close": 360.518, "volume": 1285.0}, {"date": "2022-02-14", "close": 330.7665, "volume": 344.0}, {"date": "2022-02-15", "close": 355.2678, "volume": 1115.0}, {"date": "2022-02-16", "close": 318.8659, "volume": 1615.0}, {"date": "2022-02-17", "close": 316.7658, "volume": 929.0}, {"date": "2022-02-18", "close": 302.4151, "volume": 1586.0}, {"date": "2022-02-22", "close": 337.7669, "volume": 1348.0}, {"date": "2022-02-23", "close": 333.9167, "volume": 1252.0}, {"date": "2022-02-24", "close": 340.567, "volume": 645.0}, {"date": "2022-02-25", "close": 332.5166, "volume": 1080.0}, {"date": "2022-02-28", "close": 342.3171, "volume": 1550.0}, {"date": "2022-03-01", "close": 339.517, "volume": 548.0}, {"date": "2022-03-02", "close": 364.3682, "volume": 770.0}, {"date": "2022-03-03", "close": 382.2191, "volume": 830.0}, {"date": "2022-03-04", "close": 378.3689, "volume": 467.0}, {"date": "2022-03-07", "close": 393.0697, "volume": 1361.0}, {"date": "2022-03-08", "close": 436.1218, "volume": 5825.0}, {"date": "2022-03-09", "close": 437.5219, "volume": 1414.0}, {"date": "2022-03-10", "close": 420.721, "volume": 1065.0}, {"date": "2022-03-11", "close": 420.371, "volume": 1458.0}, {"date": "2022-03-14", "close": 424.5712, "volume": 790.0}, {"date": "2022-03-15", "close": 420.021, "volume": 1163.0}, {"date": "2022-03-16", "close": 430.5215, "volume": 883.0}, {"date": "2022-03-17", "close": 445.2223, "volume": 569.0}, {"date": "2022-03-18", "close": 453.2727, "volume": 10382.0}, {"date": "2022-03-21", "close": 510.6755, "volume": 3023.0}, {"date": "2022-03-22", "close": 544.6272, "volume": 1443.0}, {"date": "2022-03-23", "close": 560.028, "volume": 1382.0}, {"date": "2022-03-24", "close": 546.0273, "volume": 1167.0}, {"date": "2022-03-25", "close": 557.2279, "volume": 655.0}, {"date": "2022-03-28", "close": 533.4267, "volume": 487.0}, {"date": "2022-03-29", "close": 593.9797, "volume": 1123.0}, {"date": "2022-03-30", "close": 627.9314, "volume": 2025.0}, {"date": "2022-03-31", "close": 641.5821, "volume": 1007.0}, {"date": "2022-04-01", "close": 556.5278, "volume": 9808.0}, {"date": "2022-04-04", "close": 565.6283, "volume": 2693.0}, {"date": "2022-04-05", "close": 583.4792, "volume": 1861.0}, {"date": "2022-04-06", "close": 568.0784, "volume": 2512.0}, {"date": "2022-04-07", "close": 576.4788, "volume": 2651.0}, {"date": "2022-04-08", "close": 583.1292, "volume": 546.0}, {"date": "2022-04-11", "close": 580.679, "volume": 1117.0}, {"date": "2022-04-12", "close": 581.7291, "volume": 1805.0}, {"date": "2022-04-13", "close": 591.8796, "volume": 939.0}, {"date": "2022-04-14", "close": 589.4295, "volume": 750.0}, {"date": "2022-04-18", "close": 578.9289, "volume": 560.0}, {"date": "2022-04-19", "close": 587.6794, "volume": 272.0}, {"date": "2022-04-20", "close": 587.3294, "volume": 1570.0}, {"date": "2022-04-21", "close": 522.2261, "volume": 680.0}, {"date": "2022-04-22", "close": 497.0249, "volume": 1303.0}, {"date": "2022-04-25", "close": 514.8757, "volume": 787.0}, {"date": "2022-04-26", "close": 490.3745, "volume": 1526.0}, {"date": "2022-04-27", "close": 490.7245, "volume": 2907.0}, {"date": "2022-04-28", "close": 487.5744, "volume": 983.0}, {"date": "2022-04-29", "close": 446.2723, "volume": 1569.0}, {"date": "2022-05-02", "close": 457.8229, "volume": 2583.0}, {"date": "2022-05-03", "close": 455.0228, "volume": 741.0}, {"date": "2022-05-04", "close": 459.573, "volume": 2282.0}, {"date": "2022-05-05", "close": 405.3203, "volume": 2698.0}, {"date": "2022-05-06", "close": 378.0189, "volume": 1686.0}, {"date": "2022-05-09", "close": 397.6199, "volume": 4045.0}, {"date": "2022-05-10", "close": 408.4704, "volume": 4138.0}, {"date": "2022-05-11", "close": 399.72, "volume": 1754.0}, {"date": "2022-05-12", "close": 413.0207, "volume": 814.0}, {"date": "2022-05-13", "close": 457.4729, "volume": 1305.0}, {"date": "2022-05-16", "close": 406.0203, "volume": 733.0}, {"date": "2022-05-17", "close": 428.7714, "volume": 3244.0}, {"date": "2022-05-18", "close": 414.0707, "volume": 1684.0}, {"date": "2022-05-19", "close": 446.9723, "volume": 1242.0}, {"date": "2022-05-20", "close": 460.623, "volume": 609.0}, {"date": "2022-05-23", "close": 438.2219, "volume": 2356.0}, {"date": "2022-05-24", "close": 418.6209, "volume": 2233.0}, {"date": "2022-05-25", "close": 435.7718, "volume": 898.0}, {"date": "2022-05-26", "close": 432.9716, "volume": 1044.0}, {"date": "2022-05-27", "close": 444.8722, "volume": 1220.0}, {"date": "2022-05-31", "close": 425.2713, "volume": 1898.0}, {"date": "2022-06-01", "close": 424.2212, "volume": 1524.0}, {"date": "2022-06-02", "close": 434.3717, "volume": 1220.0}, {"date": "2022-06-03", "close": 435.0718, "volume": 1114.0}, {"date": "2022-06-06", "close": 420.021, "volume": 2049.0}, {"date": "2022-06-07", "close": 429.4715, "volume": 1573.0}, {"date": "2022-06-08", "close": 437.1719, "volume": 1761.0}, {"date": "2022-06-09", "close": 448.0224, "volume": 964.0}, {"date": "2022-06-10", "close": 430.8715, "volume": 1933.0}, {"date": "2022-06-13", "close": 399.37, "volume": 3027.0}, {"date": "2022-06-14", "close": 404.0952, "volume": 2010.0}, {"date": "2022-06-15", "close": 430.5215, "volume": 2570.0}, {"date": "2022-06-16", "close": 427.3714, "volume": 1653.0}, {"date": "2022-06-17", "close": 426.3213, "volume": 2828.0}, {"date": "2022-06-21", "close": 429.1215, "volume": 2858.0}, {"date": "2022-06-22", "close": 472.5236, "volume": 2905.0}, {"date": "2022-06-23", "close": 475.6738, "volume": 1809.0}, {"date": "2022-06-24", "close": 579.279, "volume": 16439.0}, {"date": "2022-06-27", "close": 530.2765, "volume": 2952.0}, {"date": "2022-06-28", "close": 523.9762, "volume": 1326.0}, {"date": "2022-06-29", "close": 541.1271, "volume": 1311.0}, {"date": "2022-06-30", "close": 547.0774, "volume": 1855.0}, {"date": "2022-07-01", "close": 592.5796, "volume": 981.0}, {"date": "2022-07-05", "close": 540.427, "volume": 3028.0}, {"date": "2022-07-06", "close": 539.377, "volume": 897.0}, {"date": "2022-07-07", "close": 542.1771, "volume": 3068.0}, {"date": "2022-07-08", "close": 615.3308, "volume": 1536.0}, {"date": "2022-07-11", "close": 553.3777, "volume": 1339.0}, {"date": "2022-07-12", "close": 527.1264, "volume": 745.0}, {"date": "2022-07-13", "close": 534.8267, "volume": 1706.0}, {"date": "2022-07-14", "close": 598.5299, "volume": 1978.0}, {"date": "2022-07-15", "close": 630.0315, "volume": 1676.0}, {"date": "2022-07-18", "close": 551.6276, "volume": 8720.0}, {"date": "2022-07-19", "close": 568.4284, "volume": 2545.0}, {"date": "2022-07-20", "close": 618.4809, "volume": 6115.0}, {"date": "2022-07-21", "close": 644.3822, "volume": 6609.0}, {"date": "2022-07-22", "close": 633.5317, "volume": 4394.0}, {"date": "2022-07-25", "close": 665.7333, "volume": 12247.0}, {"date": "2022-07-26", "close": 666.0833, "volume": 5409.0}, {"date": "2022-07-27", "close": 708.7854, "volume": 8517.0}, {"date": "2022-07-28", "close": 728.3864, "volume": 3803.0}, {"date": "2022-07-29", "close": 778.7889, "volume": 9684.0}, {"date": "2022-08-01", "close": 802.2401, "volume": 5954.0}, {"date": "2022-08-02", "close": 803.9902, "volume": 3127.0}, {"date": "2022-08-03", "close": 828.4914, "volume": 1666.0}, {"date": "2022-08-04", "close": 873.9937, "volume": 3539.0}, {"date": "2022-08-05", "close": 875.0438, "volume": 2977.0}, {"date": "2022-08-08", "close": 866.2933, "volume": 1159.0}, {"date": "2022-08-09", "close": 856.1428, "volume": 1649.0}, {"date": "2022-08-10", "close": 850.5425, "volume": 1899.0}, {"date": "2022-08-11", "close": 835.1418, "volume": 934.0}, {"date": "2022-08-12", "close": 902.6951, "volume": 1023.0}, {"date": "2022-08-15", "close": 893.9447, "volume": 1406.0}, {"date": "2022-08-16", "close": 779.139, "volume": 3493.0}, {"date": "2022-08-17", "close": 770.0385, "volume": 1894.0}, {"date": "2022-08-18", "close": 766.8883, "volume": 1424.0}, {"date": "2022-08-19", "close": 746.5873, "volume": 1126.0}, {"date": "2022-08-22", "close": 668.5334, "volume": 1638.0}, {"date": "2022-08-23", "close": 677.9839, "volume": 1048.0}, {"date": "2022-08-24", "close": 696.5348, "volume": 3129.0}, {"date": "2022-08-25", "close": 726.6363, "volume": 1308.0}, {"date": "2022-08-26", "close": 722.4361, "volume": 3358.0}, {"date": "2022-08-29", "close": 725.2363, "volume": 2732.0}, {"date": "2022-08-30", "close": 689.8845, "volume": 1733.0}, {"date": "2022-08-31", "close": 694.0847, "volume": 2290.0}, {"date": "2022-09-01", "close": 697.9349, "volume": 809.0}, {"date": "2022-09-02", "close": 682.5341, "volume": 615.0}, {"date": "2022-09-06", "close": 623.0312, "volume": 1435.0}, {"date": "2022-09-07", "close": 647.1824, "volume": 1279.0}, {"date": "2022-09-08", "close": 635.6318, "volume": 462.0}, {"date": "2022-09-09", "close": 611.4806, "volume": 725.0}, {"date": "2022-09-12", "close": 641.2321, "volume": 1070.0}, {"date": "2022-09-13", "close": 612.8806, "volume": 908.0}, {"date": "2022-09-14", "close": 663.9832, "volume": 1007.0}, {"date": "2022-09-15", "close": 554.4277, "volume": 2648.0}, {"date": "2022-09-16", "close": 550.5775, "volume": 1577.0}, {"date": "2022-09-19", "close": 550.9275, "volume": 15890.0}, {"date": "2022-09-20", "close": 546.0273, "volume": 5251.0}, {"date": "2022-09-21", "close": 520.826, "volume": 5542.0}, {"date": "2022-09-22", "close": 522.5761, "volume": 1812.0}, {"date": "2022-09-23", "close": 516.9758, "volume": 1423.0}, {"date": "2022-09-26", "close": 541.4771, "volume": 8158.0}, {"date": "2022-09-27", "close": 561.7781, "volume": 3377.0}, {"date": "2022-09-28", "close": 624.4312, "volume": 663.0}, {"date": "2022-09-29", "close": 550.2275, "volume": 1095.0}, {"date": "2022-09-30", "close": 580.329, "volume": 1444.0}, {"date": "2022-10-03", "close": 557.2279, "volume": 1213.0}, {"date": "2022-10-04", "close": 583.8292, "volume": 1118.0}, {"date": "2022-10-05", "close": 577.1789, "volume": 975.0}, {"date": "2022-10-06", "close": 560.378, "volume": 1863.0}, {"date": "2022-10-07", "close": 574.0287, "volume": 1625.0}, {"date": "2022-10-10", "close": 584.5292, "volume": 715.0}, {"date": "2022-10-11", "close": 583.8292, "volume": 506.0}, {"date": "2022-10-12", "close": 589.4295, "volume": 1671.0}, {"date": "2022-10-13", "close": 660.483, "volume": 1101.0}, {"date": "2022-10-14", "close": 677.9839, "volume": 826.0}, {"date": "2022-10-17", "close": 703.1852, "volume": 1108.0}, {"date": "2022-10-18", "close": 740.287, "volume": 1314.0}, {"date": "2022-10-19", "close": 740.287, "volume": 1811.0}, {"date": "2022-10-20", "close": 706.3353, "volume": 464.0}, {"date": "2022-10-21", "close": 709.8355, "volume": 2743.0}, {"date": "2022-10-24", "close": 725.9363, "volume": 688.0}, {"date": "2022-10-25", "close": 735.0368, "volume": 937.0}, {"date": "2022-10-26", "close": 707.3854, "volume": 907.0}, {"date": "2022-10-27", "close": 656.9828, "volume": 6885.0}, {"date": "2022-10-28", "close": 688.4844, "volume": 3193.0}, {"date": "2022-10-31", "close": 682.8841, "volume": 1295.0}, {"date": "2022-11-01", "close": 677.6339, "volume": 791.0}, {"date": "2022-11-02", "close": 664.3332, "volume": 555.0}, {"date": "2022-11-03", "close": 666.7833, "volume": 2063.0}, {"date": "2022-11-04", "close": 717.5359, "volume": 1383.0}, {"date": "2022-11-07", "close": 625.1313, "volume": 5877.0}, {"date": "2022-11-08", "close": 637.7319, "volume": 1313.0}, {"date": "2022-11-09", "close": 622.3311, "volume": 3464.0}, {"date": "2022-11-10", "close": 705.2853, "volume": 555.0}, {"date": "2022-11-11", "close": 677.6339, "volume": 1774.0}, {"date": "2022-11-14", "close": 677.9839, "volume": 1539.0}, {"date": "2022-11-15", "close": 681.4841, "volume": 1784.0}, {"date": "2022-11-16", "close": 691.2846, "volume": 573.0}, {"date": "2022-11-17", "close": 674.8337, "volume": 1034.0}, {"date": "2022-11-18", "close": 629.6815, "volume": 8320.0}, {"date": "2022-11-21", "close": 616.3808, "volume": 908.0}, {"date": "2022-11-22", "close": 661.1831, "volume": 9406.0}, {"date": "2022-11-23", "close": 639.132, "volume": 12896.0}, {"date": "2022-11-25", "close": 653.4827, "volume": 851.0}, {"date": "2022-11-28", "close": 559.678, "volume": 1349.0}, {"date": "2022-11-29", "close": 593.2797, "volume": 1335.0}, {"date": "2022-11-30", "close": 659.433, "volume": 8624.0}, {"date": "2022-12-01", "close": 644.7322, "volume": 5266.0}, {"date": "2022-12-02", "close": 640.882, "volume": 2055.0}, {"date": "2022-12-05", "close": 630.0315, "volume": 2608.0}, {"date": "2022-12-06", "close": 631.0816, "volume": 22850.0}, {"date": "2022-12-07", "close": 705.6353, "volume": 2099.0}, {"date": "2022-12-08", "close": 851.2426, "volume": 4391.0}, {"date": "2022-12-09", "close": 867.6934, "volume": 3346.0}, {"date": "2022-12-12", "close": 1068.2534, "volume": 15143.0}, {"date": "2022-12-13", "close": 920.546, "volume": 20090.0}, {"date": "2022-12-14", "close": 900.245, "volume": 8343.0}, {"date": "2022-12-15", "close": 897.7949, "volume": 3400.0}, {"date": "2022-12-16", "close": 910.0455, "volume": 10590.0}, {"date": "2022-12-19", "close": 913.8957, "volume": 3646.0}, {"date": "2022-12-20", "close": 902.6951, "volume": 2730.0}, {"date": "2022-12-21", "close": 924.7462, "volume": 2935.0}, {"date": "2022-12-22", "close": 921.2461, "volume": 658.0}, {"date": "2022-12-23", "close": 976.8988, "volume": 1235.0}, {"date": "2022-12-27", "close": 977.2489, "volume": 1559.0}, {"date": "2022-12-28", "close": 955.5478, "volume": 2258.0}, {"date": "2022-12-29", "close": 996.1498, "volume": 1900.0}, {"date": "2022-12-30", "close": 1025.5513, "volume": 3933.0}, {"date": "2023-01-03", "close": 946.0973, "volume": 4759.0}, {"date": "2023-01-04", "close": 941.5471, "volume": 2628.0}, {"date": "2023-01-05", "close": 940.497, "volume": 1958.0}, {"date": "2023-01-06", "close": 897.4449, "volume": 3438.0}, {"date": "2023-01-09", "close": 871.5436, "volume": 3539.0}, {"date": "2023-01-10", "close": 909.6955, "volume": 2314.0}, {"date": "2023-01-11", "close": 885.5443, "volume": 2724.0}, {"date": "2023-01-12", "close": 821.8411, "volume": 5191.0}, {"date": "2023-01-13", "close": 876.7938, "volume": 1901.0}, {"date": "2023-01-17", "close": 872.9436, "volume": 3041.0}, {"date": "2023-01-18", "close": 834.7917, "volume": 3119.0}, {"date": "2023-01-19", "close": 820.441, "volume": 1124.0}, {"date": "2023-01-20", "close": 835.8418, "volume": 1933.0}, {"date": "2023-01-23", "close": 808.5404, "volume": 1058.0}, {"date": "2023-01-24", "close": 826.7413, "volume": 1453.0}, {"date": "2023-01-25", "close": 839.692, "volume": 1701.0}, {"date": "2023-01-26", "close": 807.8404, "volume": 2179.0}, {"date": "2023-01-27", "close": 829.8915, "volume": 5867.0}, {"date": "2023-01-30", "close": 829.1915, "volume": 1044.0}, {"date": "2023-01-31", "close": 799.79, "volume": 843.0}, {"date": "2023-02-01", "close": 806.4403, "volume": 39475.0}, {"date": "2023-02-02", "close": 853.6927, "volume": 10193.0}, {"date": "2023-02-03", "close": 857.8929, "volume": 1530.0}, {"date": "2023-02-06", "close": 875.0438, "volume": 2161.0}, {"date": "2023-02-07", "close": 894.9948, "volume": 1696.0}, {"date": "2023-02-08", "close": 894.9948, "volume": 952.0}, {"date": "2023-02-09", "close": 845.6423, "volume": 2145.0}, {"date": "2023-02-10", "close": 843.5422, "volume": 1222.0}, {"date": "2023-02-13", "close": 826.0413, "volume": 1036.0}, {"date": "2023-02-14", "close": 857.5429, "volume": 802.0}, {"date": "2023-02-15", "close": 922.9962, "volume": 1051.0}, {"date": "2023-02-16", "close": 937.6969, "volume": 1122.0}, {"date": "2023-02-17", "close": 969.5485, "volume": 886.0}, {"date": "2023-02-21", "close": 949.2475, "volume": 1431.0}, {"date": "2023-02-22", "close": 894.2947, "volume": 746.0}, {"date": "2023-02-23", "close": 880.644, "volume": 3643.0}, {"date": "2023-02-24", "close": 885.1943, "volume": 3785.0}, {"date": "2023-02-27", "close": 856.1428, "volume": 1025.0}, {"date": "2023-02-28", "close": 859.993, "volume": 1248.0}, {"date": "2023-03-01", "close": 786.4893, "volume": 1643.0}, {"date": "2023-03-02", "close": 819.741, "volume": 1476.0}, {"date": "2023-03-03", "close": 879.944, "volume": 1362.0}, {"date": "2023-03-06", "close": 836.5418, "volume": 1871.0}, {"date": "2023-03-07", "close": 806.0903, "volume": 573.0}, {"date": "2023-03-08", "close": 850.1925, "volume": 2097.0}, {"date": "2023-03-09", "close": 783.3392, "volume": 5767.0}, {"date": "2023-03-10", "close": 766.8883, "volume": 1677.0}, {"date": "2023-03-13", "close": 769.6885, "volume": 725.0}, {"date": "2023-03-14", "close": 801.1901, "volume": 1054.0}, {"date": "2023-03-15", "close": 769.3385, "volume": 4442.0}, {"date": "2023-03-16", "close": 746.2373, "volume": 850.0}, {"date": "2023-03-17", "close": 699.685, "volume": 3014.0}, {"date": "2023-03-20", "close": 726.9863, "volume": 1883.0}, {"date": "2023-03-21", "close": 774.5887, "volume": 1052.0}, {"date": "2023-03-22", "close": 737.8369, "volume": 1632.0}, {"date": "2023-03-23", "close": 758.4879, "volume": 1312.0}, {"date": "2023-03-24", "close": 738.8869, "volume": 2589.0}, {"date": "2023-03-27", "close": 735.3868, "volume": 1483.0}, {"date": "2023-03-28", "close": 670.9835, "volume": 1457.0}, {"date": "2023-03-29", "close": 675.1838, "volume": 2622.0}, {"date": "2023-03-30", "close": 675.5338, "volume": 2517.0}, {"date": "2023-03-31", "close": 705.9853, "volume": 5932.0}, {"date": "2023-04-03", "close": 682.5341, "volume": 3751.0}, {"date": "2023-04-04", "close": 661.1831, "volume": 3428.0}, {"date": "2023-04-05", "close": 649.2825, "volume": 1594.0}, {"date": "2023-04-06", "close": 639.832, "volume": 2883.0}, {"date": "2023-04-10", "close": 634.9317, "volume": 2124.0}, {"date": "2023-04-11", "close": 656.2828, "volume": 2052.0}, {"date": "2023-04-12", "close": 629.6815, "volume": 1036.0}, {"date": "2023-04-13", "close": 631.4316, "volume": 1364.0}, {"date": "2023-04-14", "close": 591.1796, "volume": 3083.0}, {"date": "2023-04-17", "close": 635.2818, "volume": 1653.0}, {"date": "2023-04-18", "close": 644.0322, "volume": 1818.0}, {"date": "2023-04-19", "close": 635.6318, "volume": 1028.0}, {"date": "2023-04-20", "close": 640.882, "volume": 1394.0}, {"date": "2023-04-21", "close": 682.8841, "volume": 1859.0}, {"date": "2023-04-24", "close": 680.434, "volume": 1457.0}, {"date": "2023-04-25", "close": 656.9828, "volume": 3278.0}, {"date": "2023-04-26", "close": 660.833, "volume": 862.0}, {"date": "2023-04-27", "close": 744.1372, "volume": 3733.0}, {"date": "2023-04-28", "close": 733.9867, "volume": 1614.0}, {"date": "2023-05-01", "close": 740.287, "volume": 6649.0}, {"date": "2023-05-02", "close": 726.2863, "volume": 2286.0}, {"date": "2023-05-03", "close": 760.938, "volume": 4850.0}, {"date": "2023-05-04", "close": 733.9867, "volume": 1728.0}, {"date": "2023-05-05", "close": 770.3885, "volume": 1453.0}, {"date": "2023-05-08", "close": 768.2884, "volume": 1484.0}, {"date": "2023-05-09", "close": 764.0882, "volume": 728.0}, {"date": "2023-05-10", "close": 739.937, "volume": 1236.0}, {"date": "2023-05-11", "close": 726.9863, "volume": 836.0}, {"date": "2023-05-12", "close": 738.8869, "volume": 2046.0}, {"date": "2023-05-15", "close": 737.8369, "volume": 638.0}, {"date": "2023-05-16", "close": 682.8841, "volume": 1276.0}, {"date": "2023-05-17", "close": 681.1341, "volume": 2542.0}, {"date": "2023-05-18", "close": 670.9835, "volume": 783.0}, {"date": "2023-05-19", "close": 648.9324, "volume": 745.0}, {"date": "2023-05-22", "close": 630.0315, "volume": 1977.0}, {"date": "2023-05-23", "close": 615.6808, "volume": 2870.0}, {"date": "2023-05-24", "close": 601.6801, "volume": 1101.0}, {"date": "2023-05-25", "close": 610.0805, "volume": 742.0}, {"date": "2023-05-26", "close": 616.0308, "volume": 1481.0}, {"date": "2023-05-30", "close": 554.4277, "volume": 2771.0}, {"date": "2023-05-31", "close": 568.7784, "volume": 2605.0}, {"date": "2023-06-01", "close": 587.6794, "volume": 3531.0}, {"date": "2023-06-02", "close": 584.8792, "volume": 2451.0}, {"date": "2023-06-05", "close": 557.5779, "volume": 1473.0}, {"date": "2023-06-06", "close": 570.5285, "volume": 2731.0}, {"date": "2023-06-07", "close": 582.4291, "volume": 2953.0}, {"date": "2023-06-08", "close": 582.7791, "volume": 3635.0}, {"date": "2023-06-09", "close": 554.4277, "volume": 5299.0}, {"date": "2023-06-12", "close": 547.7774, "volume": 4034.0}, {"date": "2023-06-13", "close": 609.7305, "volume": 8672.0}, {"date": "2023-06-14", "close": 592.9296, "volume": 3483.0}, {"date": "2023-06-15", "close": 591.5296, "volume": 2603.0}, {"date": "2023-06-16", "close": 577.5289, "volume": 1521.0}, {"date": "2023-06-20", "close": 574.0287, "volume": 2267.0}, {"date": "2023-06-21", "close": 584.5292, "volume": 1492.0}, {"date": "2023-06-22", "close": 565.9783, "volume": 927.0}, {"date": "2023-06-23", "close": 560.028, "volume": 18955.0}, {"date": "2023-06-26", "close": 581.3791, "volume": 1654.0}, {"date": "2023-06-27", "close": 547.0774, "volume": 1964.0}, {"date": "2023-06-28", "close": 565.2783, "volume": 2634.0}, {"date": "2023-06-29", "close": 559.328, "volume": 923.0}, {"date": "2023-06-30", "close": 600.28, "volume": 3969.0}, {"date": "2023-07-03", "close": 645.4323, "volume": 1150.0}, {"date": "2023-07-05", "close": 595.7298, "volume": 777.0}, {"date": "2023-07-06", "close": 578.5789, "volume": 1762.0}, {"date": "2023-07-07", "close": 607.9804, "volume": 3847.0}, {"date": "2023-07-10", "close": 632.8316, "volume": 2395.0}, {"date": "2023-07-11", "close": 627.5814, "volume": 2856.0}, {"date": "2023-07-12", "close": 642.9821, "volume": 3506.0}, {"date": "2023-07-13", "close": 660.833, "volume": 621.0}, {"date": "2023-07-14", "close": 638.7819, "volume": 775.0}, {"date": "2023-07-17", "close": 570.1785, "volume": 1963.0}, {"date": "2023-07-18", "close": 554.0777, "volume": 1416.0}, {"date": "2023-07-19", "close": 567.3784, "volume": 1823.0}, {"date": "2023-07-20", "close": 569.8285, "volume": 2601.0}, {"date": "2023-07-21", "close": 594.6797, "volume": 1457.0}, {"date": "2023-07-24", "close": 594.6797, "volume": 1423.0}, {"date": "2023-07-25", "close": 580.329, "volume": 1018.0}, {"date": "2023-07-26", "close": 585.2293, "volume": 619.0}, {"date": "2023-07-27", "close": 581.0291, "volume": 1237.0}, {"date": "2023-07-28", "close": 609.3805, "volume": 1685.0}, {"date": "2023-07-31", "close": 610.7805, "volume": 816.0}, {"date": "2023-08-01", "close": 586.9793, "volume": 2071.0}, {"date": "2023-08-02", "close": 578.5789, "volume": 4362.0}, {"date": "2023-08-03", "close": 577.1789, "volume": 1342.0}, {"date": "2023-08-04", "close": 572.2786, "volume": 3087.0}, {"date": "2023-08-07", "close": 534.4767, "volume": 4302.0}, {"date": "2023-08-08", "close": 536.9268, "volume": 1727.0}, {"date": "2023-08-09", "close": 542.5271, "volume": 1892.0}, {"date": "2023-08-10", "close": 527.8264, "volume": 587.0}, {"date": "2023-08-11", "close": 535.8768, "volume": 1182.0}, {"date": "2023-08-14", "close": 523.2762, "volume": 2911.0}, {"date": "2023-08-15", "close": 517.3259, "volume": 3480.0}, {"date": "2023-08-16", "close": 524.3262, "volume": 2910.0}, {"date": "2023-08-17", "close": 520.826, "volume": 2616.0}, {"date": "2023-08-18", "close": 503.6752, "volume": 2253.0}, {"date": "2023-08-21", "close": 507.5254, "volume": 2392.0}, {"date": "2023-08-22", "close": 533.7767, "volume": 2171.0}, {"date": "2023-08-23", "close": 528.8764, "volume": 1629.0}, {"date": "2023-08-24", "close": 546.3773, "volume": 1765.0}, {"date": "2023-08-25", "close": 537.2769, "volume": 1310.0}, {"date": "2023-08-28", "close": 539.027, "volume": 1351.0}, {"date": "2023-08-29", "close": 559.328, "volume": 1023.0}, {"date": "2023-08-30", "close": 560.028, "volume": 1262.0}, {"date": "2023-08-31", "close": 556.1778, "volume": 2681.0}, {"date": "2023-09-01", "close": 549.5275, "volume": 1169.0}, {"date": "2023-09-05", "close": 531.6766, "volume": 2227.0}, {"date": "2023-09-06", "close": 525.0263, "volume": 2008.0}, {"date": "2023-09-07", "close": 492.1246, "volume": 1143.0}, {"date": "2023-09-08", "close": 479.174, "volume": 1424.0}, {"date": "2023-09-11", "close": 466.5733, "volume": 1224.0}, {"date": "2023-09-12", "close": 482.6741, "volume": 1513.0}, {"date": "2023-09-13", "close": 478.1239, "volume": 1514.0}, {"date": "2023-09-14", "close": 490.7245, "volume": 2488.0}, {"date": "2023-09-15", "close": 460.273, "volume": 7316.0}, {"date": "2023-09-18", "close": 470.7735, "volume": 1602.0}, {"date": "2023-09-19", "close": 471.4736, "volume": 2019.0}, {"date": "2023-09-20", "close": 456.7728, "volume": 2703.0}, {"date": "2023-09-21", "close": 451.5226, "volume": 2465.0}, {"date": "2023-09-22", "close": 467.6234, "volume": 1675.0}, {"date": "2023-09-25", "close": 461.6731, "volume": 1866.0}, {"date": "2023-09-26", "close": 458.5229, "volume": 3171.0}, {"date": "2023-09-27", "close": 476.7238, "volume": 838.0}, {"date": "2023-09-28", "close": 479.874, "volume": 902.0}, {"date": "2023-09-29", "close": 474.9737, "volume": 990.0}, {"date": "2023-10-02", "close": 464.8232, "volume": 5034.0}, {"date": "2023-10-03", "close": 466.9233, "volume": 2389.0}, {"date": "2023-10-04", "close": 469.7235, "volume": 1048.0}, {"date": "2023-10-05", "close": 477.0739, "volume": 3533.0}, {"date": "2023-10-06", "close": 470.0735, "volume": 1556.0}, {"date": "2023-10-09", "close": 455.0228, "volume": 2490.0}, {"date": "2023-10-10", "close": 444.1722, "volume": 3626.0}, {"date": "2023-10-11", "close": 419.671, "volume": 2083.0}, {"date": "2023-10-12", "close": 375.9188, "volume": 6250.0}, {"date": "2023-10-13", "close": 385.0193, "volume": 1705.0}, {"date": "2023-10-16", "close": 373.1187, "volume": 2419.0}, {"date": "2023-10-17", "close": 393.7697, "volume": 2143.0}, {"date": "2023-10-18", "close": 397.6199, "volume": 1385.0}, {"date": "2023-10-19", "close": 397.9699, "volume": 1245.0}, {"date": "2023-10-20", "close": 389.5695, "volume": 1246.0}, {"date": "2023-10-23", "close": 386.0693, "volume": 1504.0}, {"date": "2023-10-24", "close": 390.2695, "volume": 1429.0}, {"date": "2023-10-25", "close": 348.6174, "volume": 1930.0}, {"date": "2023-10-26", "close": 351.7676, "volume": 1712.0}, {"date": "2023-10-27", "close": 335.3168, "volume": 1920.0}, {"date": "2023-10-30", "close": 349.3175, "volume": 1579.0}, {"date": "2023-10-31", "close": 371.3686, "volume": 1243.0}, {"date": "2023-11-01", "close": 372.4186, "volume": 1409.0}, {"date": "2023-11-02", "close": 387.9944, "volume": 3361.0}, {"date": "2023-11-03", "close": 401.4701, "volume": 2067.0}, {"date": "2023-11-06", "close": 399.72, "volume": 1641.0}, {"date": "2023-11-07", "close": 428.4214, "volume": 2051.0}, {"date": "2023-11-08", "close": 409.5205, "volume": 1614.0}, {"date": "2023-11-09", "close": 385.0193, "volume": 1563.0}, {"date": "2023-11-10", "close": 397.6199, "volume": 1516.0}, {"date": "2023-11-13", "close": 431.2216, "volume": 4054.0}, {"date": "2023-11-14", "close": 495.2748, "volume": 3749.0}, {"date": "2023-11-15", "close": 509.9755, "volume": 2267.0}, {"date": "2023-11-16", "close": 486.5243, "volume": 2224.0}, {"date": "2023-11-17", "close": 507.1754, "volume": 2135.0}, {"date": "2023-11-20", "close": 507.8754, "volume": 1189.0}, {"date": "2023-11-21", "close": 507.5254, "volume": 1229.0}, {"date": "2023-11-22", "close": 534.8267, "volume": 1902.0}, {"date": "2023-11-24", "close": 556.1778, "volume": 771.0}, {"date": "2023-11-27", "close": 559.678, "volume": 2667.0}, {"date": "2023-11-28", "close": 557.9279, "volume": 2245.0}, {"date": "2023-11-29", "close": 558.6279, "volume": 1791.0}, {"date": "2023-11-30", "close": 549.8775, "volume": 6990.0}, {"date": "2023-12-01", "close": 565.6283, "volume": 3001.0}, {"date": "2023-12-04", "close": 580.329, "volume": 1185.0}, {"date": "2023-12-05", "close": 564.2282, "volume": 1170.0}, {"date": "2023-12-06", "close": 568.0784, "volume": 1678.0}, {"date": "2023-12-07", "close": 582.7791, "volume": 1184.0}, {"date": "2023-12-08", "close": 596.4298, "volume": 1973.0}, {"date": "2023-12-11", "close": 581.7291, "volume": 806.0}, {"date": "2023-12-12", "close": 583.1292, "volume": 1143.0}, {"date": "2023-12-13", "close": 669.9335, "volume": 3542.0}, {"date": "2023-12-14", "close": 683.2342, "volume": 5984.0}, {"date": "2023-12-15", "close": 630.0315, "volume": 9875.0}, {"date": "2023-12-18", "close": 595.0298, "volume": 6349.0}, {"date": "2023-12-19", "close": 677.9839, "volume": 1740.0}, {"date": "2023-12-20", "close": 652.7826, "volume": 1588.0}, {"date": "2023-12-21", "close": 704.2352, "volume": 1825.0}, {"date": "2023-12-22", "close": 732.2366, "volume": 1933.0}, {"date": "2023-12-26", "close": 812.0406, "volume": 2473.0}, {"date": "2023-12-27", "close": 848.7924, "volume": 2320.0}, {"date": "2023-12-28", "close": 824.9912, "volume": 2957.0}, {"date": "2023-12-29", "close": 792.0896, "volume": 2259.0}, {"date": "2024-01-02", "close": 763.3882, "volume": 1431.0}, {"date": "2024-01-03", "close": 717.8859, "volume": 1565.0}, {"date": "2024-01-04", "close": 710.1855, "volume": 1389.0}, {"date": "2024-01-05", "close": 686.3843, "volume": 1951.0}, {"date": "2024-01-08", "close": 693.7347, "volume": 3520.0}, {"date": "2024-01-09", "close": 711.9356, "volume": 1101.0}, {"date": "2024-01-10", "close": 705.9853, "volume": 2350.0}, {"date": "2024-01-11", "close": 721.7361, "volume": 900.0}, {"date": "2024-01-12", "close": 703.1852, "volume": 978.0}, {"date": "2024-01-16", "close": 688.8344, "volume": 1480.0}, {"date": "2024-01-17", "close": 705.9853, "volume": 1082.0}, {"date": "2024-01-18", "close": 683.9342, "volume": 872.0}, {"date": "2024-01-19", "close": 709.4855, "volume": 1074.0}, {"date": "2024-01-22", "close": 700.035, "volume": 1857.0}, {"date": "2024-01-23", "close": 709.1355, "volume": 1551.0}, {"date": "2024-01-24", "close": 670.2835, "volume": 2381.0}, {"date": "2024-01-25", "close": 642.2821, "volume": 20167.0}, {"date": "2024-01-26", "close": 618.8309, "volume": 5236.0}, {"date": "2024-01-29", "close": 633.3567, "volume": 2798.0}, {"date": "2024-01-30", "close": 658.9079, "volume": 1618.0}, {"date": "2024-01-31", "close": 675.8838, "volume": 2015.0}, {"date": "2024-02-01", "close": 654.1827, "volume": 1798.0}, {"date": "2024-02-02", "close": 628.2814, "volume": 4023.0}, {"date": "2024-02-05", "close": 634.9317, "volume": 1529.0}, {"date": "2024-02-06", "close": 698.9849, "volume": 1446.0}, {"date": "2024-02-07", "close": 720.686, "volume": 1497.0}, {"date": "2024-02-08", "close": 718.5859, "volume": 1750.0}, {"date": "2024-02-09", "close": 750.7875, "volume": 2519.0}, {"date": "2024-02-12", "close": 714.0357, "volume": 2617.0}, {"date": "2024-02-13", "close": 665.0333, "volume": 2585.0}, {"date": "2024-02-14", "close": 673.7837, "volume": 1230.0}, {"date": "2024-02-15", "close": 757.4379, "volume": 1879.0}, {"date": "2024-02-16", "close": 731.8866, "volume": 2293.0}, {"date": "2024-02-20", "close": 658.0329, "volume": 6262.0}, {"date": "2024-02-21", "close": 659.783, "volume": 5276.0}, {"date": "2024-02-22", "close": 658.7329, "volume": 2737.0}, {"date": "2024-02-23", "close": 687.0844, "volume": 2345.0}, {"date": "2024-02-26", "close": 725.9363, "volume": 2020.0}, {"date": "2024-02-27", "close": 831.9916, "volume": 4673.0}, {"date": "2024-02-28", "close": 808.1904, "volume": 1468.0}, {"date": "2024-02-29", "close": 807.8404, "volume": 1485.0}, {"date": "2024-03-01", "close": 834.0917, "volume": 3099.0}, {"date": "2024-03-04", "close": 787.1894, "volume": 1458.0}, {"date": "2024-03-05", "close": 799.44, "volume": 1265.0}, {"date": "2024-03-06", "close": 835.4918, "volume": 1220.0}, {"date": "2024-03-07", "close": 854.0427, "volume": 4104.0}, {"date": "2024-03-08", "close": 928.2464, "volume": 3002.0}, {"date": "2024-03-11", "close": 866.9933, "volume": 3570.0}, {"date": "2024-03-12", "close": 844.9422, "volume": 8635.0}, {"date": "2024-03-13", "close": 944.3472, "volume": 2976.0}, {"date": "2024-03-14", "close": 850.1925, "volume": 2147.0}, {"date": "2024-03-15", "close": 934.5467, "volume": 3017.0}, {"date": "2024-03-18", "close": 923.6962, "volume": 5469.0}, {"date": "2024-03-19", "close": 900.245, "volume": 2860.0}, {"date": "2024-03-20", "close": 906.1953, "volume": 2941.0}, {"date": "2024-03-21", "close": 910.0455, "volume": 5387.0}, {"date": "2024-03-22", "close": 902.3451, "volume": 2586.0}, {"date": "2024-03-25", "close": 943.2972, "volume": 6417.0}, {"date": "2024-03-26", "close": 897.7949, "volume": 7752.0}, {"date": "2024-03-27", "close": 997.5499, "volume": 26352.0}, {"date": "2024-03-28", "close": 1035.0018, "volume": 6197.0}, {"date": "2024-04-01", "close": 1076.3038, "volume": 8450.0}, {"date": "2024-04-02", "close": 1035.3518, "volume": 4837.0}, {"date": "2024-04-03", "close": 1019.251, "volume": 5132.0}, {"date": "2024-04-04", "close": 1018.5509, "volume": 4394.0}, {"date": "2024-04-05", "close": 876.7938, "volume": 7037.0}, {"date": "2024-04-08", "close": 926.8463, "volume": 3423.0}, {"date": "2024-04-09", "close": 981.7991, "volume": 3775.0}, {"date": "2024-04-10", "close": 945.3973, "volume": 6382.0}, {"date": "2024-04-11", "close": 941.1971, "volume": 4073.0}, {"date": "2024-04-12", "close": 883.4442, "volume": 3803.0}, {"date": "2024-04-15", "close": 885.5443, "volume": 3051.0}, {"date": "2024-04-16", "close": 826.7413, "volume": 3797.0}, {"date": "2024-04-17", "close": 787.5394, "volume": 4548.0}, {"date": "2024-04-18", "close": 756.0378, "volume": 6180.0}, {"date": "2024-04-19", "close": 771.7886, "volume": 6251.0}, {"date": "2024-04-22", "close": 775.9888, "volume": 3130.0}, {"date": "2024-04-23", "close": 812.7406, "volume": 4236.0}, {"date": "2024-04-24", "close": 742.0371, "volume": 8694.0}, {"date": "2024-04-25", "close": 754.9877, "volume": 3424.0}, {"date": "2024-04-26", "close": 761.2881, "volume": 2114.0}, {"date": "2024-04-29", "close": 719.286, "volume": 1602.0}, {"date": "2024-04-30", "close": 700.385, "volume": 2141.0}, {"date": "2024-05-01", "close": 729.4365, "volume": 4367.0}, {"date": "2024-05-02", "close": 726.2863, "volume": 3645.0}, {"date": "2024-05-03", "close": 710.1855, "volume": 2856.0}, {"date": "2024-05-06", "close": 721.7361, "volume": 3173.0}, {"date": "2024-05-07", "close": 715.4358, "volume": 4072.0}, {"date": "2024-05-08", "close": 736.4368, "volume": 3918.0}, {"date": "2024-05-09", "close": 754.6377, "volume": 3670.0}, {"date": "2024-05-10", "close": 694.0847, "volume": 2261.0}, {"date": "2024-05-13", "close": 669.9335, "volume": 6594.0}, {"date": "2024-05-14", "close": 674.8337, "volume": 7053.0}, {"date": "2024-05-15", "close": 735.3868, "volume": 9532.0}, {"date": "2024-05-16", "close": 766.8883, "volume": 7202.0}, {"date": "2024-05-17", "close": 719.986, "volume": 3908.0}, {"date": "2024-05-20", "close": 705.9853, "volume": 7875.0}, {"date": "2024-05-21", "close": 692.6846, "volume": 3245.0}, {"date": "2024-05-22", "close": 630.0315, "volume": 10281.0}, {"date": "2024-05-23", "close": 599.58, "volume": 8329.0}, {"date": "2024-05-24", "close": 598.1799, "volume": 6143.0}, {"date": "2024-05-28", "close": 562.4781, "volume": 4268.0}, {"date": "2024-05-29", "close": 595.0298, "volume": 6786.0}, {"date": "2024-05-30", "close": 618.1309, "volume": 6091.0}, {"date": "2024-05-31", "close": 610.7805, "volume": 8539.0}, {"date": "2024-06-03", "close": 607.9804, "volume": 9198.0}, {"date": "2024-06-04", "close": 571.9286, "volume": 6283.0}, {"date": "2024-06-05", "close": 661.5331, "volume": 12309.0}, {"date": "2024-06-06", "close": 696.8848, "volume": 14094.0}, {"date": "2024-06-07", "close": 725.9363, "volume": 13135.0}, {"date": "2024-06-10", "close": 765.1383, "volume": 11060.0}, {"date": "2024-06-11", "close": 778.7889, "volume": 8735.0}, {"date": "2024-06-12", "close": 805.7403, "volume": 8545.0}, {"date": "2024-06-13", "close": 860.343, "volume": 7144.0}, {"date": "2024-06-14", "close": 861.7431, "volume": 10445.0}, {"date": "2024-06-17", "close": 57.7529, "volume": 720185.0}, {"date": "2024-06-18", "close": 49.3525, "volume": 144657.0}, {"date": "2024-06-20", "close": 51.1026, "volume": 137451.0}, {"date": "2024-06-21", "close": 54.6027, "volume": 160079.0}, {"date": "2024-06-24", "close": 52.5026, "volume": 79946.0}, {"date": "2024-06-25", "close": 50.7525, "volume": 34269.0}, {"date": "2024-06-26", "close": 50.4025, "volume": 40488.0}, {"date": "2024-06-27", "close": 58.4529, "volume": 103951.0}, {"date": "2024-06-28", "close": 58.1029, "volume": 72735.0}, {"date": "2024-07-01", "close": 59.503, "volume": 36246.0}, {"date": "2024-07-02", "close": 56.7028, "volume": 23214.0}, {"date": "2024-07-03", "close": 59.153, "volume": 17271.0}, {"date": "2024-07-05", "close": 56.3528, "volume": 20179.0}, {"date": "2024-07-08", "close": 60.903, "volume": 52485.0}, {"date": "2024-07-09", "close": 58.8029, "volume": 13600.0}, {"date": "2024-07-10", "close": 61.2531, "volume": 15554.0}, {"date": "2024-07-11", "close": 65.8033, "volume": 23692.0}, {"date": "2024-07-12", "close": 63.3532, "volume": 16030.0}, {"date": "2024-07-15", "close": 66.5033, "volume": 9563.0}, {"date": "2024-07-16", "close": 69.6535, "volume": 13597.0}, {"date": "2024-07-17", "close": 66.1533, "volume": 12450.0}, {"date": "2024-07-18", "close": 63.7032, "volume": 12431.0}, {"date": "2024-07-19", "close": 62.3031, "volume": 7157.0}, {"date": "2024-07-22", "close": 64.4032, "volume": 11179.0}, {"date": "2024-07-23", "close": 62.8281, "volume": 8820.0}, {"date": "2024-07-24", "close": 66.1533, "volume": 10415.0}, {"date": "2024-07-25", "close": 67.2034, "volume": 6221.0}, {"date": "2024-07-26", "close": 70.3535, "volume": 39994.0}, {"date": "2024-07-29", "close": 66.1533, "volume": 7336.0}, {"date": "2024-07-30", "close": 63.7032, "volume": 17449.0}, {"date": "2024-07-31", "close": 63.7032, "volume": 12832.0}, {"date": "2024-08-01", "close": 62.6531, "volume": 9312.0}, {"date": "2024-08-02", "close": 60.553, "volume": 8218.0}, {"date": "2024-08-05", "close": 57.4029, "volume": 12121.0}, {"date": "2024-08-06", "close": 57.4029, "volume": 11621.0}, {"date": "2024-08-07", "close": 58.4529, "volume": 11177.0}, {"date": "2024-08-08", "close": 59.503, "volume": 7305.0}, {"date": "2024-08-09", "close": 59.153, "volume": 10127.0}, {"date": "2024-08-12", "close": 60.203, "volume": 4912.0}, {"date": "2024-08-13", "close": 61.2531, "volume": 5847.0}, {"date": "2024-08-14", "close": 60.203, "volume": 2749.0}, {"date": "2024-08-15", "close": 62.6531, "volume": 4081.0}, {"date": "2024-08-16", "close": 62.3031, "volume": 4128.0}, {"date": "2024-08-19", "close": 64.4032, "volume": 5336.0}, {"date": "2024-08-20", "close": 63.7032, "volume": 2328.0}, {"date": "2024-08-21", "close": 65.8033, "volume": 5285.0}, {"date": "2024-08-22", "close": 64.4032, "volume": 3779.0}, {"date": "2024-08-23", "close": 65.4533, "volume": 5026.0}, {"date": "2024-08-26", "close": 68.2534, "volume": 12416.0}, {"date": "2024-08-27", "close": 65.8033, "volume": 4169.0}, {"date": "2024-08-28", "close": 65.1033, "volume": 4721.0}, {"date": "2024-08-29", "close": 64.7532, "volume": 6614.0}, {"date": "2024-08-30", "close": 67.5534, "volume": 5457.0}, {"date": "2024-09-03", "close": 65.1033, "volume": 5852.0}, {"date": "2024-09-04", "close": 66.5033, "volume": 4677.0}, {"date": "2024-09-05", "close": 67.9034, "volume": 12402.0}, {"date": "2024-09-06", "close": 66.5033, "volume": 4876.0}, {"date": "2024-09-09", "close": 67.2034, "volume": 3259.0}, {"date": "2024-09-10", "close": 66.1533, "volume": 4511.0}, {"date": "2024-09-11", "close": 67.2034, "volume": 5918.0}, {"date": "2024-09-12", "close": 65.8033, "volume": 4386.0}, {"date": "2024-09-13", "close": 66.5033, "volume": 7294.0}, {"date": "2024-09-16", "close": 66.8533, "volume": 4581.0}, {"date": "2024-09-17", "close": 66.8533, "volume": 6476.0}, {"date": "2024-09-18", "close": 66.8533, "volume": 6770.0}, {"date": "2024-09-19", "close": 69.3035, "volume": 6939.0}, {"date": "2024-09-20", "close": 66.5033, "volume": 14314.0}, {"date": "2024-09-23", "close": 66.1533, "volume": 6790.0}, {"date": "2024-09-24", "close": 68.4284, "volume": 9677.0}, {"date": "2024-09-25", "close": 68.9534, "volume": 7959.0}, {"date": "2024-09-26", "close": 72.8036, "volume": 4410.0}, {"date": "2024-09-27", "close": 72.1036, "volume": 3814.0}, {"date": "2024-09-30", "close": 73.1537, "volume": 2174.0}, {"date": "2024-10-01", "close": 72.4536, "volume": 3829.0}, {"date": "2024-10-02", "close": 72.4536, "volume": 2583.0}, {"date": "2024-10-03", "close": 69.6535, "volume": 4827.0}, {"date": "2024-10-04", "close": 71.7536, "volume": 5835.0}, {"date": "2024-10-07", "close": 72.8036, "volume": 6849.0}, {"date": "2024-10-08", "close": 71.7536, "volume": 2955.0}, {"date": "2024-10-09", "close": 71.4036, "volume": 3721.0}, {"date": "2024-10-10", "close": 71.4036, "volume": 4073.0}, {"date": "2024-10-11", "close": 74.5537, "volume": 24236.0}, {"date": "2024-10-14", "close": 74.9037, "volume": 2734.0}, {"date": "2024-10-15", "close": 73.8537, "volume": 4309.0}, {"date": "2024-10-16", "close": 82.6041, "volume": 6034.0}, {"date": "2024-10-17", "close": 81.2041, "volume": 1966.0}, {"date": "2024-10-18", "close": 82.9541, "volume": 3736.0}, {"date": "2024-10-21", "close": 81.9041, "volume": 2665.0}, {"date": "2024-10-22", "close": 75.9538, "volume": 2713.0}, {"date": "2024-10-23", "close": 77.0039, "volume": 2830.0}, {"date": "2024-10-24", "close": 73.5037, "volume": 2153.0}, {"date": "2024-10-25", "close": 74.2037, "volume": 4732.0}, {"date": "2024-10-28", "close": 76.3038, "volume": 3796.0}, {"date": "2024-10-29", "close": 79.104, "volume": 5136.0}, {"date": "2024-10-30", "close": 76.6538, "volume": 1495.0}, {"date": "2024-10-31", "close": 85.7543, "volume": 942993.0}, {"date": "2024-11-01", "close": 97.6549, "volume": 79868.0}, {"date": "2024-11-04", "close": 95.2048, "volume": 19059.0}, {"date": "2024-11-05", "close": 94.5047, "volume": 9200.0}, {"date": "2024-11-06", "close": 96.6048, "volume": 16504.0}, {"date": "2024-11-07", "close": 95.9048, "volume": 9019.0}, {"date": "2024-11-08", "close": 95.2048, "volume": 4226.0}, {"date": "2024-11-11", "close": 92.0546, "volume": 5287.0}, {"date": "2024-11-12", "close": 93.1047, "volume": 4509.0}, {"date": "2024-11-13", "close": 92.0546, "volume": 9552.0}, {"date": "2024-11-14", "close": 89.6045, "volume": 12642.0}, {"date": "2024-11-15", "close": 88.5544, "volume": 14978.0}, {"date": "2024-11-18", "close": 88.5544, "volume": 6744.0}, {"date": "2024-11-19", "close": 93.4547, "volume": 13337.0}, {"date": "2024-11-20", "close": 93.1047, "volume": 11081.0}, {"date": "2024-11-21", "close": 91.3546, "volume": 3665.0}, {"date": "2024-11-22", "close": 93.1047, "volume": 6343.0}, {"date": "2024-11-25", "close": 93.8047, "volume": 6847.0}, {"date": "2024-11-26", "close": 93.8047, "volume": 4716.0}, {"date": "2024-11-27", "close": 92.4046, "volume": 6118.0}, {"date": "2024-11-29", "close": 92.0546, "volume": 3052.0}, {"date": "2024-12-02", "close": 93.1047, "volume": 2156.0}, {"date": "2024-12-03", "close": 91.7046, "volume": 2876.0}, {"date": "2024-12-04", "close": 89.2545, "volume": 9790.0}, {"date": "2024-12-05", "close": 89.6045, "volume": 4168.0}, {"date": "2024-12-06", "close": 93.4547, "volume": 5655.0}, {"date": "2024-12-09", "close": 94.1547, "volume": 5428.0}, {"date": "2024-12-10", "close": 92.0546, "volume": 2651.0}, {"date": "2024-12-11", "close": 91.0046, "volume": 2593.0}, {"date": "2024-12-12", "close": 89.6045, "volume": 4621.0}, {"date": "2024-12-13", "close": 88.5544, "volume": 5712.0}, {"date": "2024-12-16", "close": 89.6045, "volume": 3792.0}, {"date": "2024-12-17", "close": 89.6045, "volume": 2636.0}, {"date": "2024-12-18", "close": 88.5544, "volume": 4794.0}, {"date": "2024-12-19", "close": 88.5544, "volume": 6158.0}, {"date": "2024-12-20", "close": 88.5544, "volume": 21958.0}, {"date": "2024-12-23", "close": 89.6045, "volume": 7727.0}, {"date": "2024-12-24", "close": 91.0046, "volume": 2151.0}, {"date": "2024-12-26", "close": 92.0546, "volume": 3704.0}, {"date": "2024-12-27", "close": 93.4547, "volume": 3163.0}, {"date": "2024-12-30", "close": 93.1047, "volume": 1729.0}, {"date": "2024-12-31", "close": 92.7546, "volume": 2379.0}, {"date": "2025-01-02", "close": 93.9797, "volume": 4405.0}, {"date": "2025-01-03", "close": 93.8047, "volume": 8908.0}, {"date": "2025-01-06", "close": 94.5047, "volume": 8015.0}, {"date": "2025-01-07", "close": 93.8047, "volume": 2484.0}, {"date": "2025-01-08", "close": 92.4046, "volume": 3553.0}, {"date": "2025-01-10", "close": 89.2545, "volume": 24118.0}, {"date": "2025-01-13", "close": 87.5044, "volume": 6375.0}, {"date": "2025-01-14", "close": 86.2793, "volume": 17939.0}, {"date": "2025-01-15", "close": 86.2793, "volume": 7873.0}, {"date": "2025-01-16", "close": 85.0543, "volume": 2989.0}, {"date": "2025-01-17", "close": 90.3045, "volume": 7139.0}, {"date": "2025-01-21", "close": 89.2545, "volume": 9097.0}, {"date": "2025-01-22", "close": 88.5544, "volume": 4364.0}, {"date": "2025-01-23", "close": 89.6045, "volume": 2337.0}, {"date": "2025-01-24", "close": 90.6545, "volume": 2351.0}, {"date": "2025-01-27", "close": 89.7795, "volume": 3074.0}, {"date": "2025-01-28", "close": 86.1043, "volume": 14471.0}, {"date": "2025-01-29", "close": 90.1295, "volume": 17078.0}, {"date": "2025-01-30", "close": 91.7046, "volume": 3594.0}, {"date": "2025-01-31", "close": 91.7046, "volume": 4046.0}, {"date": "2025-02-03", "close": 90.6545, "volume": 2882.0}, {"date": "2025-02-04", "close": 89.9545, "volume": 1919.0}, {"date": "2025-02-05", "close": 90.8295, "volume": 1723.0}, {"date": "2025-02-06", "close": 89.9545, "volume": 1119.0}, {"date": "2025-02-07", "close": 86.4543, "volume": 1819.0}, {"date": "2025-02-10", "close": 85.0543, "volume": 2075.0}, {"date": "2025-02-11", "close": 86.4543, "volume": 1671.0}, {"date": "2025-02-12", "close": 85.7543, "volume": 1890.0}, {"date": "2025-02-13", "close": 86.1043, "volume": 1788.0}, {"date": "2025-02-14", "close": 85.7543, "volume": 3262.0}, {"date": "2025-02-18", "close": 82.9541, "volume": 8660.0}, {"date": "2025-02-19", "close": 84.3542, "volume": 2174.0}, {"date": "2025-02-20", "close": 83.6542, "volume": 1349.0}, {"date": "2025-02-21", "close": 82.9541, "volume": 3513.0}, {"date": "2025-02-24", "close": 85.0543, "volume": 3559.0}, {"date": "2025-02-25", "close": 84.3542, "volume": 2156.0}, {"date": "2025-02-26", "close": 85.0543, "volume": 2196.0}, {"date": "2025-02-27", "close": 84.7042, "volume": 1631.0}, {"date": "2025-02-28", "close": 85.0543, "volume": 3467.0}, {"date": "2025-03-03", "close": 84.0042, "volume": 3687.0}, {"date": "2025-03-04", "close": 84.7042, "volume": 2533.0}, {"date": "2025-03-05", "close": 86.4543, "volume": 1817.0}, {"date": "2025-03-06", "close": 87.5044, "volume": 1735.0}, {"date": "2025-03-07", "close": 88.5544, "volume": 3092.0}, {"date": "2025-03-10", "close": 86.8043, "volume": 2013.0}, {"date": "2025-03-11", "close": 88.2044, "volume": 967.0}, {"date": "2025-03-12", "close": 87.5044, "volume": 2038.0}, {"date": "2025-03-13", "close": 86.4543, "volume": 1548.0}, {"date": "2025-03-14", "close": 86.4543, "volume": 1354.0}, {"date": "2025-03-17", "close": 86.1043, "volume": 1716.0}, {"date": "2025-03-18", "close": 87.1544, "volume": 1770.0}, {"date": "2025-03-19", "close": 88.2044, "volume": 1461.0}, {"date": "2025-03-20", "close": 87.5044, "volume": 1466.0}, {"date": "2025-03-21", "close": 88.2044, "volume": 2186.0}, {"date": "2025-03-24", "close": 89.2545, "volume": 899.0}, {"date": "2025-03-25", "close": 87.8544, "volume": 2241.0}, {"date": "2025-03-26", "close": 87.8544, "volume": 1724.0}, {"date": "2025-03-27", "close": 88.5544, "volume": 1701.0}, {"date": "2025-03-28", "close": 88.5544, "volume": 1824.0}, {"date": "2025-03-31", "close": 87.8544, "volume": 2685.0}, {"date": "2025-04-01", "close": 87.8544, "volume": 1540.0}, {"date": "2025-04-02", "close": 88.2044, "volume": 1443.0}, {"date": "2025-04-03", "close": 87.8544, "volume": 3146.0}, {"date": "2025-04-04", "close": 87.1544, "volume": 2702.0}, {"date": "2025-04-07", "close": 88.2044, "volume": 4850.0}, {"date": "2025-04-08", "close": 87.8544, "volume": 5705.0}, {"date": "2025-04-09", "close": 87.1544, "volume": 12615.0}, {"date": "2025-04-10", "close": 90.3045, "volume": 13095.0}, {"date": "2025-04-11", "close": 93.1047, "volume": 30503.0}, {"date": "2025-04-14", "close": 94.8547, "volume": 7307.0}, {"date": "2025-04-15", "close": 94.1547, "volume": 5521.0}, {"date": "2025-04-16", "close": 93.8047, "volume": 3128.0}, {"date": "2025-04-17", "close": 96.2548, "volume": 5089.0}, {"date": "2025-04-21", "close": 96.9548, "volume": 25536.0}, {"date": "2025-04-22", "close": 96.6048, "volume": 28554.0}, {"date": "2025-04-23", "close": 95.9048, "volume": 14614.0}, {"date": "2025-04-24", "close": 95.2048, "volume": 138397.0}, {"date": "2025-04-25", "close": 93.8047, "volume": 31974.0}, {"date": "2025-04-28", "close": 93.8047, "volume": 29368.0}, {"date": "2025-04-29", "close": 10.14, "volume": 185426.0}, {"date": "2025-04-30", "close": 9.5, "volume": 283197.0}, {"date": "2025-05-01", "close": 10.0, "volume": 220731.0}, {"date": "2025-05-02", "close": 12.48, "volume": 235465.0}, {"date": "2025-05-05", "close": 11.5, "volume": 564403.0}, {"date": "2025-05-06", "close": 10.09, "volume": 424316.0}, {"date": "2025-05-07", "close": 9.26, "volume": 212443.0}, {"date": "2025-05-08", "close": 9.0, "volume": 310795.0}, {"date": "2025-05-09", "close": 8.65, "volume": 63694.0}, {"date": "2025-05-12", "close": 8.58, "volume": 120761.0}, {"date": "2025-05-13", "close": 8.61, "volume": 81973.0}, {"date": "2025-05-14", "close": 7.55, "volume": 81756.0}, {"date": "2025-05-15", "close": 7.4, "volume": 271381.0}, {"date": "2025-05-16", "close": 7.345, "volume": 302580.0}, {"date": "2025-05-19", "close": 7.42, "volume": 301506.0}, {"date": "2025-05-20", "close": 7.715, "volume": 285101.0}, {"date": "2025-05-21", "close": 7.49, "volume": 121441.0}, {"date": "2025-05-22", "close": 7.32, "volume": 226035.0}, {"date": "2025-05-23", "close": 7.03, "volume": 398026.0}, {"date": "2025-05-27", "close": 7.37, "volume": 446937.0}, {"date": "2025-05-28", "close": 7.25, "volume": 504908.0}, {"date": "2025-05-29", "close": 7.09, "volume": 372015.0}, {"date": "2025-05-30", "close": 7.25, "volume": 375346.0}, {"date": "2025-06-02", "close": 7.2, "volume": 285076.0}, {"date": "2025-06-03", "close": 7.25, "volume": 390996.0}, {"date": "2025-06-04", "close": 7.21, "volume": 232818.0}, {"date": "2025-06-05", "close": 6.89, "volume": 143861.0}, {"date": "2025-06-06", "close": 7.19, "volume": 567200.0}, {"date": "2025-06-09", "close": 7.71, "volume": 674022.0}, {"date": "2025-06-10", "close": 7.06, "volume": 409650.0}, {"date": "2025-06-11", "close": 7.03, "volume": 297915.0}, {"date": "2025-06-12", "close": 6.94, "volume": 271750.0}, {"date": "2025-06-13", "close": 6.76, "volume": 240117.0}, {"date": "2025-06-16", "close": 6.99, "volume": 327062.0}, {"date": "2025-06-17", "close": 8.29, "volume": 517723.0}, {"date": "2025-06-18", "close": 9.41, "volume": 886905.0}, {"date": "2025-06-20", "close": 9.89, "volume": 2139909.0}, {"date": "2025-06-23", "close": 9.87, "volume": 631787.0}, {"date": "2025-06-24", "close": 10.48, "volume": 511893.0}, {"date": "2025-06-25", "close": 10.51, "volume": 271204.0}, {"date": "2025-06-26", "close": 9.25, "volume": 243265.0}, {"date": "2025-06-27", "close": 9.19, "volume": 4173710.0}, {"date": "2025-06-30", "close": 9.99, "volume": 535609.0}, {"date": "2025-07-01", "close": 10.845, "volume": 331325.0}, {"date": "2025-07-02", "close": 10.8, "volume": 197525.0}, {"date": "2025-07-03", "close": 11.14, "volume": 110749.0}, {"date": "2025-07-07", "close": 10.45, "volume": 275629.0}, {"date": "2025-07-08", "close": 10.48, "volume": 215676.0}, {"date": "2025-07-09", "close": 10.51, "volume": 378549.0}, {"date": "2025-07-10", "close": 10.52, "volume": 130839.0}, {"date": "2025-07-11", "close": 9.82, "volume": 154591.0}, {"date": "2025-07-14", "close": 9.0, "volume": 240868.0}, {"date": "2025-07-15", "close": 8.58, "volume": 130214.0}, {"date": "2025-07-16", "close": 8.81, "volume": 132797.0}, {"date": "2025-07-17", "close": 9.51, "volume": 171880.0}, {"date": "2025-07-18", "close": 9.47, "volume": 222632.0}, {"date": "2025-07-21", "close": 8.69, "volume": 121393.0}, {"date": "2025-07-22", "close": 8.98, "volume": 153280.0}, {"date": "2025-07-23", "close": 8.71, "volume": 123799.0}, {"date": "2025-07-24", "close": 8.33, "volume": 130060.0}, {"date": "2025-07-25", "close": 8.28, "volume": 74574.0}, {"date": "2025-07-28", "close": 7.75, "volume": 117673.0}, {"date": "2025-07-29", "close": 7.53, "volume": 121879.0}, {"date": "2025-07-30", "close": 6.88, "volume": 146854.0}, {"date": "2025-07-31", "close": 7.19, "volume": 143540.0}, {"date": "2025-08-01", "close": 6.89, "volume": 143073.0}, {"date": "2025-08-04", "close": 7.29, "volume": 102759.0}, {"date": "2025-08-05", "close": 7.94, "volume": 127026.0}, {"date": "2025-08-06", "close": 7.83, "volume": 99183.0}, {"date": "2025-08-07", "close": 7.32, "volume": 116595.0}, {"date": "2025-08-08", "close": 7.49, "volume": 77779.0}, {"date": "2025-08-11", "close": 7.4, "volume": 69957.0}, {"date": "2025-08-12", "close": 7.39, "volume": 79258.0}, {"date": "2025-08-13", "close": 7.33, "volume": 70945.0}, {"date": "2025-08-14", "close": 6.77, "volume": 79151.0}, {"date": "2025-08-15", "close": 7.36, "volume": 186080.0}, {"date": "2025-08-18", "close": 7.5, "volume": 106061.0}, {"date": "2025-08-19", "close": 7.36, "volume": 84262.0}, {"date": "2025-08-20", "close": 6.85, "volume": 318726.0}, {"date": "2025-08-21", "close": 7.38, "volume": 100416.0}, {"date": "2025-08-22", "close": 8.23, "volume": 124811.0}, {"date": "2025-08-25", "close": 7.9, "volume": 111930.0}, {"date": "2025-08-26", "close": 8.03, "volume": 73960.0}, {"date": "2025-08-27", "close": 7.95, "volume": 68897.0}, {"date": "2025-08-28", "close": 8.08, "volume": 55598.0}, {"date": "2025-08-29", "close": 7.9, "volume": 47960.0}, {"date": "2025-09-02", "close": 7.62, "volume": 78629.0}, {"date": "2025-09-03", "close": 7.495, "volume": 50135.0}, {"date": "2025-09-04", "close": 7.78, "volume": 46506.0}, {"date": "2025-09-05", "close": 7.77, "volume": 57825.0}, {"date": "2025-09-08", "close": 7.48, "volume": 53005.0}, {"date": "2025-09-09", "close": 7.62, "volume": 30588.0}, {"date": "2025-09-10", "close": 7.575, "volume": 35897.0}, {"date": "2025-09-11", "close": 7.76, "volume": 53233.0}, {"date": "2025-09-12", "close": 7.7, "volume": 37906.0}, {"date": "2025-09-15", "close": 7.07, "volume": 130873.0}, {"date": "2025-09-16", "close": 7.14, "volume": 36083.0}, {"date": "2025-09-17", "close": 6.95, "volume": 70741.0}, {"date": "2025-09-18", "close": 7.71, "volume": 65127.0}, {"date": "2025-09-19", "close": 7.42, "volume": 189557.0}, {"date": "2025-09-22", "close": 7.92, "volume": 88377.0}, {"date": "2025-09-23", "close": 7.61, "volume": 91104.0}, {"date": "2025-09-24", "close": 8.12, "volume": 47757.0}, {"date": "2025-09-25", "close": 8.06, "volume": 41112.0}, {"date": "2025-09-26", "close": 8.48, "volume": 55558.0}, {"date": "2025-09-29", "close": 8.62, "volume": 40847.0}, {"date": "2025-09-30", "close": 8.63, "volume": 67059.0}, {"date": "2025-10-01", "close": 9.11, "volume": 54841.0}, {"date": "2025-10-02", "close": 8.33, "volume": 56099.0}, {"date": "2025-10-03", "close": 8.86, "volume": 41280.0}, {"date": "2025-10-06", "close": 9.14, "volume": 61978.0}, {"date": "2025-10-07", "close": 9.04, "volume": 942231.0}, {"date": "2025-10-08", "close": 9.08, "volume": 256864.0}, {"date": "2025-10-09", "close": 9.4, "volume": 219054.0}, {"date": "2025-10-10", "close": 9.08, "volume": 190631.0}, {"date": "2025-10-13", "close": 9.09, "volume": 194355.0}, {"date": "2025-10-14", "close": 9.15, "volume": 241962.0}, {"date": "2025-10-15", "close": 9.9, "volume": 109326.0}, {"date": "2025-10-16", "close": 9.785, "volume": 156103.0}, {"date": "2025-10-17", "close": 9.37, "volume": 156303.0}, {"date": "2025-10-20", "close": 10.0, "volume": 148185.0}, {"date": "2025-10-21", "close": 10.03, "volume": 329581.0}, {"date": "2025-10-22", "close": 9.65, "volume": 213773.0}, {"date": "2025-10-23", "close": 9.93, "volume": 109828.0}, {"date": "2025-10-24", "close": 10.0, "volume": 94319.0}, {"date": "2025-10-27", "close": 10.19, "volume": 143567.0}, {"date": "2025-10-28", "close": 9.79, "volume": 191724.0}, {"date": "2025-10-29", "close": 9.49, "volume": 139438.0}, {"date": "2025-10-30", "close": 9.85, "volume": 136596.0}, {"date": "2025-10-31", "close": 9.8, "volume": 484560.0}, {"date": "2025-11-03", "close": 9.47, "volume": 168369.0}, {"date": "2025-11-04", "close": 9.0, "volume": 169256.0}, {"date": "2025-11-05", "close": 9.6, "volume": 313189.0}, {"date": "2025-11-06", "close": 8.95, "volume": 369599.0}, {"date": "2025-11-07", "close": 9.19, "volume": 100673.0}, {"date": "2025-11-10", "close": 9.28, "volume": 144930.0}, {"date": "2025-11-11", "close": 9.8, "volume": 172402.0}, {"date": "2025-11-12", "close": 10.0, "volume": 145253.0}, {"date": "2025-11-13", "close": 9.68, "volume": 77023.0}, {"date": "2025-11-14", "close": 10.7, "volume": 580870.0}, {"date": "2025-11-17", "close": 12.59, "volume": 569313.0}, {"date": "2025-11-18", "close": 12.65, "volume": 171929.0}, {"date": "2025-11-19", "close": 12.46, "volume": 185979.0}, {"date": "2025-11-20", "close": 11.48, "volume": 144118.0}, {"date": "2025-11-21", "close": 12.0, "volume": 286671.0}, {"date": "2025-11-24", "close": 12.15, "volume": 270989.0}, {"date": "2025-11-25", "close": 12.54, "volume": 209360.0}, {"date": "2025-11-26", "close": 12.48, "volume": 136019.0}, {"date": "2025-11-28", "close": 12.82, "volume": 100425.0}, {"date": "2025-12-01", "close": 12.1, "volume": 102176.0}, {"date": "2025-12-02", "close": 11.62, "volume": 228949.0}, {"date": "2025-12-03", "close": 12.0, "volume": 246525.0}, {"date": "2025-12-04", "close": 12.4, "volume": 341535.0}, {"date": "2025-12-05", "close": 13.5, "volume": 534928.0}, {"date": "2025-12-08", "close": 13.48, "volume": 382402.0}, {"date": "2025-12-09", "close": 13.5, "volume": 154870.0}, {"date": "2025-12-10", "close": 13.49, "volume": 343767.0}, {"date": "2025-12-11", "close": 14.84, "volume": 459955.0}, {"date": "2025-12-12", "close": 14.98, "volume": 285169.0}, {"date": "2025-12-15", "close": 15.25, "volume": 508543.0}, {"date": "2025-12-16", "close": 16.04, "volume": 402130.0}, {"date": "2025-12-17", "close": 15.68, "volume": 379047.0}, {"date": "2025-12-18", "close": 16.56, "volume": 401804.0}, {"date": "2025-12-19", "close": 17.03, "volume": 2262007.0}, {"date": "2025-12-22", "close": 16.87, "volume": 353075.0}, {"date": "2025-12-23", "close": 16.35, "volume": 207576.0}, {"date": "2025-12-24", "close": 16.53, "volume": 130400.0}, {"date": "2025-12-26", "close": 16.45, "volume": 226065.0}, {"date": "2025-12-29", "close": 16.22, "volume": 236714.0}, {"date": "2025-12-30", "close": 15.555, "volume": 121353.0}, {"date": "2025-12-31", "close": 15.43, "volume": 435256.0}, {"date": "2026-01-02", "close": 14.16, "volume": 237291.0}, {"date": "2026-01-05", "close": 13.12, "volume": 652985.0}, {"date": "2026-01-06", "close": 13.17, "volume": 315027.0}, {"date": "2026-01-07", "close": 13.185, "volume": 399378.0}, {"date": "2026-01-08", "close": 13.25, "volume": 228568.0}, {"date": "2026-01-09", "close": 13.53, "volume": 186768.0}, {"date": "2026-01-12", "close": 13.86, "volume": 640424.0}, {"date": "2026-01-13", "close": 13.8, "volume": 206060.0}, {"date": "2026-01-14", "close": 14.66, "volume": 160247.0}, {"date": "2026-01-15", "close": 14.7, "volume": 164435.0}, {"date": "2026-01-16", "close": 14.7, "volume": 271861.0}, {"date": "2026-01-20", "close": 15.25, "volume": 247054.0}, {"date": "2026-01-21", "close": 15.94, "volume": 357314.0}, {"date": "2026-01-22", "close": 17.02, "volume": 160107.0}, {"date": "2026-01-23", "close": 16.305, "volume": 307292.0}, {"date": "2026-01-26", "close": 15.18, "volume": 331368.0}, {"date": "2026-01-27", "close": 16.05, "volume": 155726.0}, {"date": "2026-01-28", "close": 15.64, "volume": 130751.0}, {"date": "2026-01-29", "close": 15.38, "volume": 136397.0}, {"date": "2026-01-30", "close": 15.61, "volume": 488544.0}, {"date": "2026-02-02", "close": 16.65, "volume": 221491.0}, {"date": "2026-02-03", "close": 17.03, "volume": 246994.0}, {"date": "2026-02-04", "close": 16.0, "volume": 203314.0}, {"date": "2026-02-05", "close": 14.39, "volume": 277605.0}, {"date": "2026-02-06", "close": 15.32, "volume": 230799.0}, {"date": "2026-02-09", "close": 14.47, "volume": 274609.0}, {"date": "2026-02-10", "close": 14.51, "volume": 240018.0}, {"date": "2026-02-11", "close": 15.06, "volume": 207908.0}, {"date": "2026-02-12", "close": 14.81, "volume": 229950.0}, {"date": "2026-02-13", "close": 15.03, "volume": 165952.0}, {"date": "2026-02-17", "close": 13.905, "volume": 142707.0}, {"date": "2026-02-18", "close": 14.46, "volume": 145908.0}, {"date": "2026-02-19", "close": 14.55, "volume": 209021.0}, {"date": "2026-02-20", "close": 14.27, "volume": 265078.0}, {"date": "2026-02-23", "close": 14.04, "volume": 324796.0}, {"date": "2026-02-24", "close": 13.88, "volume": 158354.0}, {"date": "2026-02-25", "close": 14.5, "volume": 250515.0}, {"date": "2026-02-26", "close": 14.56, "volume": 231488.0}, {"date": "2026-02-27", "close": 14.83, "volume": 425136.0}, {"date": "2026-03-02", "close": 14.12, "volume": 186886.0}, {"date": "2026-03-03", "close": 13.91, "volume": 172375.0}, {"date": "2026-03-04", "close": 13.96, "volume": 415626.0}, {"date": "2026-03-05", "close": 13.88, "volume": 211033.0}, {"date": "2026-03-06", "close": 14.05, "volume": 299346.0}, {"date": "2026-03-09", "close": 14.43, "volume": 500973.0}, {"date": "2026-03-10", "close": 14.48, "volume": 989714.0}, {"date": "2026-03-11", "close": 14.02, "volume": 266446.0}, {"date": "2026-03-12", "close": 13.86, "volume": 294974.0}, {"date": "2026-03-13", "close": 13.92, "volume": 208927.0}, {"date": "2026-03-16", "close": 14.25, "volume": 443198.0}, {"date": "2026-03-17", "close": 13.97, "volume": 514085.0}, {"date": "2026-03-18", "close": 13.78, "volume": 453769.0}, {"date": "2026-03-19", "close": 14.08, "volume": 318161.0}, {"date": "2026-03-20", "close": 14.0, "volume": 2605469.0}, {"date": "2026-03-23", "close": 13.89, "volume": 378845.0}, {"date": "2026-03-24", "close": 13.26, "volume": 278921.0}, {"date": "2026-03-25", "close": 13.95, "volume": 375038.0}, {"date": "2026-03-26", "close": 13.95, "volume": 181135.0}, {"date": "2026-03-27", "close": 13.39, "volume": 214926.0}, {"date": "2026-03-30", "close": 13.26, "volume": 242835.0}, {"date": "2026-03-31", "close": 14.05, "volume": 724870.0}, {"date": "2026-04-01", "close": 16.02, "volume": 2237581.0}, {"date": "2026-04-02", "close": 15.49, "volume": 403279.0}, {"date": "2026-04-06", "close": 16.17, "volume": 694704.0}, {"date": "2026-04-07", "close": 16.36, "volume": 602277.0}, {"date": "2026-04-08", "close": 16.76, "volume": 502097.0}, {"date": "2026-04-09", "close": 18.23, "volume": 1235210.0}, {"date": "2026-04-10", "close": 17.89, "volume": 654492.0}, {"date": "2026-04-13", "close": 18.49, "volume": 784887.0}, {"date": "2026-04-14", "close": 19.44, "volume": 782257.0}, {"date": "2026-04-15", "close": 19.26, "volume": 289456.0}, {"date": "2026-04-16", "close": 21.88, "volume": 673053.0}, {"date": "2026-04-17", "close": 22.85, "volume": 703949.0}, {"date": "2026-04-20", "close": 23.5, "volume": 532251.0}, {"date": "2026-04-21", "close": 23.01, "volume": 841589.0}, {"date": "2026-04-22", "close": 25.38, "volume": 1261524.0}, {"date": "2026-04-23", "close": 25.21, "volume": 683896.0}, {"date": "2026-04-24", "close": 24.98, "volume": 766639.0}, {"date": "2026-04-27", "close": 26.85, "volume": 915753.0}, {"date": "2026-04-28", "close": 26.45, "volume": 555984.0}, {"date": "2026-04-29", "close": 22.32, "volume": 1195826.0}, {"date": "2026-04-30", "close": 24.4, "volume": 595389.0}, {"date": "2026-05-01", "close": 24.23, "volume": 613227.0}, {"date": "2026-05-04", "close": 24.52, "volume": 538974.0}, {"date": "2026-05-05", "close": 25.26, "volume": 295587.0}, {"date": "2026-05-06", "close": 25.13, "volume": 638153.0}, {"date": "2026-05-07", "close": 24.22, "volume": 380696.0}, {"date": "2026-05-08", "close": 25.81, "volume": 697493.0}, {"date": "2026-05-11", "close": 24.86, "volume": 449767.0}, {"date": "2026-05-12", "close": 25.23, "volume": 366765.0}, {"date": "2026-05-13", "close": 25.07, "volume": 214759.0}, {"date": "2026-05-14", "close": 24.13, "volume": 196603.0}, {"date": "2026-05-15", "close": 23.355, "volume": 555324.0}, {"date": "2026-05-18", "close": 22.01, "volume": 374595.0}, {"date": "2026-05-19", "close": 21.88, "volume": 931478.0}, {"date": "2026-05-20", "close": 23.34, "volume": 595977.0}, {"date": "2026-05-21", "close": 23.46, "volume": 368826.0}, {"date": "2026-05-22", "close": 22.21, "volume": 372118.0}, {"date": "2026-05-26", "close": 21.71, "volume": 606403.0}, {"date": "2026-05-27", "close": 21.5, "volume": 385516.0}, {"date": "2026-05-28", "close": 20.84, "volume": 528227.0}, {"date": "2026-05-29", "close": 21.04, "volume": 1126067.0}, {"date": "2026-06-01", "close": 18.59, "volume": 2689143.0}, {"date": "2026-06-02", "close": 17.75, "volume": 993334.0}, {"date": "2026-06-03", "close": 17.59, "volume": 558284.0}, {"date": "2026-06-04", "close": 17.74, "volume": 3509096.0}, {"date": "2026-06-05", "close": 16.94, "volume": 2600892.0}, {"date": "2026-06-08", "close": 14.98, "volume": 1466488.0}, {"date": "2026-06-09", "close": 15.22, "volume": 1598187.0}, {"date": "2026-06-10", "close": 15.26, "volume": 1375102.0}, {"date": "2026-06-11", "close": 16.08, "volume": 806446.0}, {"date": "2026-06-12", "close": 15.34, "volume": 1046551.0}, {"date": "2026-06-15", "close": 16.1, "volume": 1295790.0}, {"date": "2026-06-16", "close": 15.53, "volume": 1324333.0}, {"date": "2026-06-17", "close": 16.87, "volume": 738110.0}, {"date": "2026-06-18", "close": 16.82, "volume": 4785524.0}, {"date": "2026-06-22", "close": 19.45, "volume": 1869889.0}, {"date": "2026-06-23", "close": 21.97, "volume": 1410120.0}, {"date": "2026-06-24", "close": 21.9, "volume": 1397105.0}, {"date": "2026-06-25", "close": 21.81, "volume": 826529.0}, {"date": "2026-06-26", "close": 22.0, "volume": 2664341.0}, {"date": "2026-06-29", "close": 22.11, "volume": 1122561.0}, {"date": "2026-06-30", "close": 22.22, "volume": 893408.0}, {"date": "2026-07-01", "close": 21.81, "volume": 861567.0}, {"date": "2026-07-02", "close": 21.51, "volume": 1204531.0}, {"date": "2026-07-06", "close": 21.3, "volume": 1056288.0}, {"date": "2026-07-07", "close": 22.45, "volume": 1042841.0}, {"date": "2026-07-08", "close": 22.53, "volume": 878516.0}, {"date": "2026-07-09", "close": 22.48, "volume": 646408.0}, {"date": "2026-07-10", "close": 20.95, "volume": 1413164.0}, {"date": "2026-07-13", "close": 21.3, "volume": 1587752.0}, {"date": "2026-07-14", "close": 21.34, "volume": 1218118.0}, {"date": "2026-07-15", "close": 21.86, "volume": 804004.0}, {"date": "2026-07-16", "close": 20.48, "volume": 1285003.0}, {"date": "2026-07-17", "close": 20.86, "volume": 659521.0}, {"date": "2026-07-20", "close": 19.67, "volume": 626415.0}, {"date": "2026-07-21", "close": 20.53, "volume": 910234.0}, {"date": "2026-07-22", "close": 19.85, "volume": 782830.0}, {"date": "2026-07-23", "close": 19.62, "volume": 385490.0}, {"date": "2026-07-24", "close": 20.08, "volume": 684671.0}], "refreshing": true}