{"ticker": "BRK.A", "overview": {"cik": "1067983", "ticker": "BRK-B", "name": "BERKSHIRE HATHAWAY INC", "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "sic": "6331", "announcements": [{"form": "4", "date": "2026-10-29", "title": "Insider transaction", "accession": "0001193125-26-438090", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "PRIMARY DOCUMENT", "accession": "0001728451-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-07", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-417254", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414744", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "Insider transaction", "accession": "0001193125-26-409451", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "PRIMARY DOCUMENT", "accession": "0001728451-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001193125-26-403089", "price_sensitive": false}, {"form": "SD", "date": "2026-09-25", "title": "Form SD", "accession": "0001193125-26-402798", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "Insider transaction", "accession": "0001193125-26-397059", "price_sensitive": false}, {"form": "3", "date": "2026-09-21", "title": "Initial insider holdings", "accession": "0001193125-26-397052", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "PRIMARY DOCUMENT", "accession": "0001728451-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-352910", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-352904", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-14", "title": "Institutional holdings (13F)", "accession": "0001193125-26-352200", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001193125-26-349574", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001193125-26-349555", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001193125-26-344495", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001193125-26-341032", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-333151", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001193125-26-304843", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-15", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-304838", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001728451-26-000002", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0001193125-26-282257", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-06-22", "title": "Form S-8 POS", "accession": "0001193125-26-277638", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-06-22", "title": "Form S-8 POS", "accession": "0001193125-26-277630", "price_sensitive": false}]}, "description": "BRK.A trades as BRK.A. Privy Trades holds 88 insider filings for the company, from October 2021 to September 2025. Across those, 3 insiders disclosed 5 open-market purchases totalling $68.99M against 9 sales totalling $18.45M. The most recent filing on record is dated 21 October 2026.", "exchange": null, "stats": {"buy_n": 5, "buy_sum": 68991744.23250002, "sell_n": 9, "sell_sum": 18448134.9595, "net": 50543609.27300002, "insiders": 3, "first_date": "2021-10-29", "last_date": "2025-09-26"}, "metrics": {"ticker": "BRK.A", "has_prices": true, "as_of": "2026-10-26", "last": 821931.0, "prev_close": 813595.0, "change": 8336.0, "change_pct": 0.01024588400862837, "session_volume": 300.0, "vwap_5": 815291.6525974026, "vwap_20": 787864.9926513466, "vwap_60": 772167.5867369346, "vwap_250": 740543.9080732963, "high_52w": 821931.0, "low_52w": 699964.54, "avg_volume_20": 202.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001728451-26-000005", "src": "INSIDERS", "ticker": "BRK.A", "cik": "1067983", "company": "BERKSHIRE HATHAWAY INC", "company_raw": "BERKSHIRE HATHAWAY INC", "who": "Ajit Jain", "who_key": "Jain Ajit", "role": "Vice Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on BRK.A \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1728451/000172845126000005/0001728451-26-000005-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18169}, {"id": "0001728451-26-000003", "src": "INSIDERS", "ticker": "BRK.A", "cik": "1067983", "company": "BERKSHIRE HATHAWAY INC", "company_raw": "BERKSHIRE HATHAWAY INC", "who": "Ajit Jain", "who_key": "Jain Ajit", "role": "Vice Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on BRK.A \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1728451/000172845126000003/0001728451-26-000003-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87289}, {"id": "0001193125-26-349555", "src": "INSIDERS", "ticker": "BRK.A", "cik": "1067983", "company": "BERKSHIRE HATHAWAY INC", "company_raw": "BERKSHIRE HATHAWAY INC", "who": "Charles C. Chang", "who_key": "Chang Charles C", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Insider files routine paperwork on BRK.A \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2139769/000119312526349555/0001193125-26-349555-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118969}, {"id": "0001193125-26-304843", "src": "INSIDERS", "ticker": "BRK.A", "cik": "1067983", "company": "BERKSHIRE HATHAWAY INC", "company_raw": "BERKSHIRE HATHAWAY INC", "who": "Warren E. Buffett", "who_key": "BUFFETT WARREN E", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on BRK.A \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1067983/000119312526304843/0001193125-26-304843-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160729}, {"id": "0001728451-26-000002", "src": "INSIDERS", "ticker": "BRK.A", "cik": "1067983", "company": "BERKSHIRE HATHAWAY INC", "company_raw": "BERKSHIRE HATHAWAY INC", "who": "Ajit Jain", "who_key": "Jain Ajit", "role": "Vice Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on BRK.A \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1067983/000172845126000002/0001728451-26-000002-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179449}, {"id": "0001193125-26-239886", "src": "INSIDERS", "ticker": "BRK.A", "cik": "1067983", "company": "BERKSHIRE HATHAWAY INC", "company_raw": "BERKSHIRE HATHAWAY INC", "who": "Warren E. Buffett", "who_key": "BUFFETT WARREN E", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on BRK.A \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1067983/000119312526239886/0001193125-26-239886-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237049}, {"id": "0001193125-26-232543", "src": "INSIDERS", "ticker": "BRK.A", "cik": "1067983", "company": "BERKSHIRE HATHAWAY INC", "company_raw": "BERKSHIRE HATHAWAY INC", "who": "Warren E. Buffett", "who_key": "BUFFETT WARREN E", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on BRK.A \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1067983/000119312526232543/0001193125-26-232543-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242809}, {"id": "0001193125-26-229218", "src": "INSIDERS", "ticker": "BRK.A", "cik": "1067983", "company": "BERKSHIRE HATHAWAY INC", "company_raw": "BERKSHIRE HATHAWAY INC", "who": "Charlotte Guyman", "who_key": "GUYMAN CHARLOTTE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on BRK.A \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1067983/000119312526229218/0001193125-26-229218-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248569}, {"id": "0001728451-26-000001", "src": "INSIDERS", "ticker": "BRK.A", "cik": "1067983", "company": "BERKSHIRE HATHAWAY INC", "company_raw": "BERKSHIRE HATHAWAY INC", "who": "Ajit Jain", "who_key": "Jain Ajit", "role": "Vice Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on BRK.A \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1067983/000172845126000001/0001728451-26-000001-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317689}, {"id": "0001193125-26-116315", "src": "INSIDERS", "ticker": "BRK.A", "cik": "1067983", "company": "BERKSHIRE HATHAWAY INC", "company_raw": "BERKSHIRE HATHAWAY INC", "who": "Warren E. Buffett", "who_key": "BUFFETT WARREN E", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CEO files routine paperwork on BRK.A \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1067983/000119312526116315/0001193125-26-116315-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332089}, {"id": "0001193125-26-092556", "src": "INSIDERS", "ticker": "BRK.A", "cik": "1067983", "company": "BERKSHIRE HATHAWAY INC", "company_raw": "BERKSHIRE HATHAWAY INC", "who": "Gregory E. Abel", "who_key": "Abel Gregory E.", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on BRK.A \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1067983/000119312526092556/0001193125-26-092556-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350809}, {"id": "0001193125-25-277658", "src": "INSIDERS", "ticker": "BRK.A", "cik": "1067983", "company": "BERKSHIRE HATHAWAY INC", "company_raw": "BERKSHIRE HATHAWAY INC", "who": "Warren E. Buffett", "who_key": "BUFFETT WARREN E", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CEO files routine paperwork on BRK.A \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1067983/000119312525277658/0001193125-25-277658-index.htm", "trade_date": "2025-11-10", "timestamp": "2025-11-10", "mins": 514969}, {"id": "0001193125-25-267252", "src": "INSIDERS", "ticker": "BRK.A", "cik": "1067983", "company": "BERKSHIRE HATHAWAY INC", "company_raw": "BERKSHIRE HATHAWAY INC", "who": "Charlotte Guyman", "who_key": "GUYMAN CHARLOTTE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on BRK.A \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1067983/000119312525267252/0001193125-25-267252-index.htm", "trade_date": "2025-11-03", "timestamp": "2025-11-03", "mins": 525049}, {"id": "0001728451-25-000009", "src": "INSIDERS", "ticker": "BRK.A", "cik": "1067983", "company": "BERKSHIRE HATHAWAY INC", "company_raw": "BERKSHIRE HATHAWAY INC", "who": "Ajit Jain", "who_key": "Jain Ajit", "role": "Vice Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on BRK.A \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1067983/000172845125000009/0001728451-25-000009-index.htm", "trade_date": "2025-10-22", "timestamp": "2025-10-22", "mins": 542329}, {"id": "0001728451-25-000008", "src": "INSIDERS", "ticker": "BRK.A", "cik": "1067983", "company": "BERKSHIRE HATHAWAY INC", "company_raw": "BERKSHIRE HATHAWAY INC", "who": "Ajit Jain", "who_key": "Jain Ajit", "role": "Vice Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Board member offloads $0 of BRK.A", "source_url": "https://www.sec.gov/Archives/edgar/data/1067983/000172845125000008/0001728451-25-000008-index.htm", "trade_date": "2025-09-26", "timestamp": "2025-09-26", "mins": 579769}, {"id": "0001728451-25-000007", "src": "INSIDERS", "ticker": "BRK.A", "cik": "1067983", "company": "BERKSHIRE HATHAWAY INC", "company_raw": "BERKSHIRE HATHAWAY INC", "who": "Ajit Jain", "who_key": "Jain Ajit", "role": "Vice Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on BRK.A \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1067983/000172845125000007/0001728451-25-000007-index.htm", "trade_date": "2025-09-24", "timestamp": "2025-09-24", "mins": 582649}, {"id": "0001728451-25-000006", "src": "INSIDERS", "ticker": "BRK.A", "cik": "1067983", "company": "BERKSHIRE HATHAWAY INC", "company_raw": "BERKSHIRE HATHAWAY INC", "who": "Ajit Jain", "who_key": "Jain Ajit", "role": "Vice Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 929452.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Board member offloads $929K of BRK.A", "source_url": "https://www.sec.gov/Archives/edgar/data/1067983/000172845125000006/0001728451-25-000006-index.htm", "trade_date": "2025-08-08", "timestamp": "2025-08-08", "mins": 650329}, {"id": "0000950170-25-096373", "src": "INSIDERS", "ticker": "BRK.A", "cik": "1067983", "company": "BERKSHIRE HATHAWAY INC", "company_raw": "BERKSHIRE HATHAWAY INC", "who": "Warren E. Buffett", "who_key": "BUFFETT WARREN E", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CEO files routine paperwork on BRK.A \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1067983/000095017025096373/0000950170-25-096373-index.htm", "trade_date": "2025-07-14", "timestamp": "2025-07-14", "mins": 686329}, {"id": "0000950170-25-091838", "src": "INSIDERS", "ticker": "BRK.A", "cik": "1067983", "company": "BERKSHIRE HATHAWAY INC", "company_raw": "BERKSHIRE HATHAWAY INC", "who": "Warren E. Buffett", "who_key": "BUFFETT WARREN E", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CEO files routine paperwork on BRK.A \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1067983/000095017025091838/0000950170-25-091838-index.htm", "trade_date": "2025-06-30", "timestamp": "2025-06-30", "mins": 706489}, {"id": "0000950170-25-072923", "src": "INSIDERS", "ticker": "BRK.A", "cik": "1067983", "company": "BERKSHIRE HATHAWAY INC", "company_raw": "BERKSHIRE HATHAWAY INC", "who": "Warren E. Buffett", "who_key": "BUFFETT WARREN E", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CEO files routine paperwork on BRK.A \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1067983/000095017025072923/0000950170-25-072923-index.htm", "trade_date": "2025-05-14", "timestamp": "2025-05-14", "mins": 774169}, {"id": "0000950170-25-052621", "src": "INSIDERS", "ticker": "BRK.A", "cik": "1067983", "company": "BERKSHIRE HATHAWAY INC", "company_raw": "BERKSHIRE HATHAWAY INC", "who": "Warren E. Buffett", "who_key": "BUFFETT WARREN E", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CEO files routine paperwork on BRK.A \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1067983/000095017025052621/0000950170-25-052621-index.htm", "trade_date": "2025-04-09", "timestamp": "2025-04-09", "mins": 824569}, {"id": "0001728451-25-000003", "src": "INSIDERS", "ticker": "BRK.A", "cik": "1067983", "company": "BERKSHIRE HATHAWAY INC", "company_raw": "BERKSHIRE HATHAWAY INC", "who": "Ajit Jain", "who_key": "Jain Ajit", "role": "Vice Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on BRK.A \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1067983/000172845125000003/0001728451-25-000003-index.htm", "trade_date": "2025-04-02", "timestamp": "2025-04-02", "mins": 834649}, {"id": "0000950170-25-043423", "src": "INSIDERS", "ticker": "BRK.A", "cik": "1067983", "company": "BERKSHIRE HATHAWAY INC", "company_raw": "BERKSHIRE HATHAWAY INC", "who": "Charlotte Guyman", "who_key": "GUYMAN CHARLOTTE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on BRK.A \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1067983/000095017025043423/0000950170-25-043423-index.htm", "trade_date": "2025-03-19", "timestamp": "2025-03-19", "mins": 854809}, {"id": "0001728451-25-000002", "src": "INSIDERS", "ticker": "BRK.A", "cik": "1067983", "company": "BERKSHIRE HATHAWAY INC", "company_raw": "BERKSHIRE HATHAWAY INC", "who": "Ajit Jain", "who_key": "Jain Ajit", "role": "Vice Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on BRK.A \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1067983/000172845125000002/0001728451-25-000002-index.htm", "trade_date": "2025-03-14", "timestamp": "2025-03-14", "mins": 862009}, {"id": "0001728451-25-000001", "src": "INSIDERS", "ticker": "BRK.A", "cik": "1067983", "company": "BERKSHIRE HATHAWAY INC", "company_raw": "BERKSHIRE HATHAWAY INC", "who": "Ajit Jain", "who_key": "Jain Ajit", "role": "Vice Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on BRK.A \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1067983/000172845125000001/0001728451-25-000001-index.htm", "trade_date": "2025-01-16", "timestamp": "2025-01-16", "mins": 944089}, {"id": "0000950170-25-001533", "src": "INSIDERS", "ticker": "BRK.A", "cik": "1067983", "company": "BERKSHIRE HATHAWAY INC", "company_raw": "BERKSHIRE HATHAWAY INC", "who": "Charlotte Guyman", "who_key": "GUYMAN CHARLOTTE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on BRK.A \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1067983/000095017025001533/0000950170-25-001533-index.htm", "trade_date": "2024-12-31", "timestamp": "2024-12-31", "mins": 967129}, {"id": "0000950170-24-140795", "src": "INSIDERS", "ticker": "BRK.A", "cik": "1067983", "company": "BERKSHIRE HATHAWAY INC", "company_raw": "BERKSHIRE HATHAWAY INC", "who": "Charlotte Guyman", "who_key": "GUYMAN CHARLOTTE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on BRK.A \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1067983/000095017024140795/0000950170-24-140795-index.htm", "trade_date": "2024-12-24", "timestamp": "2024-12-24", "mins": 977209}, {"id": "0000950170-24-135465", "src": "INSIDERS", "ticker": "BRK.A", "cik": "1067983", "company": "BERKSHIRE HATHAWAY INC", "company_raw": "BERKSHIRE HATHAWAY INC", "who": "Charlotte Guyman", "who_key": "GUYMAN CHARLOTTE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on BRK.A \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1067983/000095017024135465/0000950170-24-135465-index.htm", "trade_date": "2024-12-09", "timestamp": "2024-12-09", "mins": 998809}, {"id": "0000950170-24-133370", "src": "INSIDERS", "ticker": "BRK.A", "cik": "1067983", "company": "BERKSHIRE HATHAWAY INC", "company_raw": "BERKSHIRE HATHAWAY INC", "who": "Warren E. Buffett", "who_key": "BUFFETT WARREN E", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CEO files routine paperwork on BRK.A \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1067983/000095017024133370/0000950170-24-133370-index.htm", "trade_date": "2024-12-04", "timestamp": "2024-12-04", "mins": 1006009}, {"id": "0000950170-24-130514", "src": "INSIDERS", "ticker": "BRK.A", "cik": "1067983", "company": "BERKSHIRE HATHAWAY INC", "company_raw": "BERKSHIRE HATHAWAY INC", "who": "Warren E. Buffett", "who_key": "BUFFETT WARREN E", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CEO files routine paperwork on BRK.A \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1067983/000095017024130514/0000950170-24-130514-index.htm", "trade_date": "2024-11-25", "timestamp": "2024-11-25", "mins": 1018969}], "recent_buys": [{"id": "0001081316-22-000039", "src": "INSIDERS", "ticker": "BRK.A", "cik": "1067983", "company": "BERKSHIRE HATHAWAY INC", "company_raw": "BERKSHIRE HATHAWAY INC", "who": "Gregory Abel", "who_key": "Abel Gregory", "role": "Vice Chair, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 9384135.04, "score": 62.8, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director buys $9.4M of BRK.A", "source_url": "https://www.sec.gov/Archives/edgar/data/1067983/000108131622000039/0001081316-22-000039-index.htm", "trade_date": "2022-09-29", "timestamp": "2022-09-29", "mins": 2153689}, {"id": "0001081316-22-000038", "src": "INSIDERS", "ticker": "BRK.A", "cik": "1067983", "company": "BERKSHIRE HATHAWAY INC", "company_raw": "BERKSHIRE HATHAWAY INC", "who": "Gregory Abel", "who_key": "Abel Gregory", "role": "Vice Chair, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 13446523.300000003, "score": 64.8, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director buys $13.4M of BRK.A", "source_url": "https://www.sec.gov/Archives/edgar/data/1067983/000108131622000038/0001081316-22-000038-index.htm", "trade_date": "2022-09-29", "timestamp": "2022-09-29", "mins": 2153689}, {"id": "0001081316-22-000037", "src": "INSIDERS", "ticker": "BRK.A", "cik": "1067983", "company": "BERKSHIRE HATHAWAY INC", "company_raw": "BERKSHIRE HATHAWAY INC", "who": "Gregory Abel", "who_key": "Abel Gregory", "role": "Vice Chair, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 20737420.242500003, "score": 68.5, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director buys $20.7M of BRK.A", "source_url": "https://www.sec.gov/Archives/edgar/data/1067983/000108131622000037/0001081316-22-000037-index.htm", "trade_date": "2022-09-29", "timestamp": "2022-09-29", "mins": 2153689}, {"id": "0001081316-22-000036", "src": "INSIDERS", "ticker": "BRK.A", "cik": "1067983", "company": "BERKSHIRE HATHAWAY INC", "company_raw": "BERKSHIRE HATHAWAY INC", "who": "Gregory Abel", "who_key": "Abel Gregory", "role": "Vice Chair, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 24762482.90000001, "score": 82.7, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director buys $24.8M of BRK.A", "source_url": "https://www.sec.gov/Archives/edgar/data/1067983/000108131622000036/0001081316-22-000036-index.htm", "trade_date": "2022-09-29", "timestamp": "2022-09-29", "mins": 2153689}, {"id": "0001209191-22-041510", "src": "INSIDERS", "ticker": "BRK.A", "cik": "1067983", "company": "BERKSHIRE HATHAWAY INC", "company_raw": "BERKSHIRE HATHAWAY INC", "who": "Ronald L. Olson", "who_key": "OLSON RONALD L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 661182.75, "score": 51.7, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director buys $661K of BRK.A", "source_url": "https://www.sec.gov/Archives/edgar/data/1067983/000120919122041510/0001209191-22-041510-index.htm", "trade_date": "2022-07-05", "timestamp": "2022-07-05", "mins": 2277529}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "delisted", "exchange": null, "note": "No longer in the live ASX listing \u2014 delisted, acquired or merged. Historical filings are retained here; live price history ends at delisting."}, "corporate_actions": {"status_label": "Removed from the exchange (2025)", "items": [{"action": "DELISTED", "reason": "EXCHANGE_DELISTING", "counterparty": null, "old_value": "BRK.A", "new_value": "Removed from the exchange", "effective": "2025-03-12", "evidence": "Form 25-NSE filed 2025-03-12", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001067983", "applied": 1, "detected_at": "2026-08-03T11:16:47.293414"}, {"action": "DELISTED", "reason": "UNKNOWN", "counterparty": null, "old_value": "BRK.A", "new_value": "No longer listed", "effective": "", "evidence": "No longer in the listed universe; we have no source stating why.", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:13:39.857906"}]}, "key_people": [{"who": "Gregory Abel", "who_key": "Abel Gregory", "role": "Vice Chair, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 68330561.48250002, "sold": 0, "net": 68330561.48250002, "trades": 4, "top_score": 82.7, "lean": "buying", "history": [{"action": "BUY", "amount": 24762482.90000001, "date": "2022-09-29", "score": 82.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1067983/000108131622000036/0001081316-22-000036-index.htm"}, {"action": "BUY", "amount": 20737420.242500003, "date": "2022-09-29", "score": 68.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1067983/000108131622000037/0001081316-22-000037-index.htm"}, {"action": "BUY", "amount": 13446523.300000003, "date": "2022-09-29", "score": 64.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1067983/000108131622000038/0001081316-22-000038-index.htm"}, {"action": "BUY", "amount": 9384135.04, "date": "2022-09-29", "score": 62.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1067983/000108131622000039/0001081316-22-000039-index.htm"}], "latest": {"action": "BUY", "amount": 24762482.90000001, "date": "2022-09-29", "score": 82.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1067983/000108131622000036/0001081316-22-000036-index.htm"}}, {"who": "Ajit Jain", "who_key": "Jain Ajit", "role": "Vice Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 18448134.9595, "net": -18448134.9595, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 0, "date": "2025-09-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1067983/000172845125000008/0001728451-25-000008-index.htm"}, {"action": "SELL", "amount": 929452.0, "date": "2025-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1067983/000172845125000006/0001728451-25-000006-index.htm"}, {"action": "SELL", "amount": 10151481.200000001, "date": "2023-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1067983/000172845123000006/0001728451-23-000006-index.htm"}, {"action": "SELL", "amount": 2000132.2595, "date": "2023-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1067983/000172845123000002/0001728451-23-000002-index.htm"}, {"action": "SELL", "amount": 1259868.0, "date": "2022-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1067983/000172845122000007/0001728451-22-000007-index.htm"}, {"action": "SELL", "amount": 701015.75, "date": "2022-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1067983/000172845122000005/0001728451-22-000005-index.htm"}, {"action": "SELL", "amount": 1002643.11, "date": "2022-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1067983/000172845122000004/0001728451-22-000004-index.htm"}, {"action": "SELL", "amount": 333265.44, "date": "2022-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1067983/000172845122000003/0001728451-22-000003-index.htm"}, {"action": "SELL", "amount": 2070277.2, "date": "2021-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1067983/000172845121000009/0001728451-21-000009-index.htm"}], "latest": {"action": "SELL", "amount": 0, "date": "2025-09-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1067983/000172845125000008/0001728451-25-000008-index.htm"}}, {"who": "Ronald L. Olson", "who_key": "OLSON RONALD L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 661182.75, "sold": 0, "net": 661182.75, "trades": 1, "top_score": 51.7, "lean": "buying", "history": [{"action": "BUY", "amount": 661182.75, "date": "2022-07-05", "score": 51.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1067983/000120919122041510/0001209191-22-041510-index.htm"}], "latest": {"action": "BUY", "amount": 661182.75, "date": "2022-07-05", "score": 51.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1067983/000120919122041510/0001209191-22-041510-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-29", "title": "Insider transaction", "accession": "0001193125-26-438090", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "PRIMARY DOCUMENT", "accession": "0001728451-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-07", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-417254", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414744", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "Insider transaction", "accession": "0001193125-26-409451", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "PRIMARY DOCUMENT", "accession": "0001728451-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001193125-26-403089", "price_sensitive": false}, {"form": "SD", "date": "2026-09-25", "title": "Form SD", "accession": "0001193125-26-402798", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "Insider transaction", "accession": "0001193125-26-397059", "price_sensitive": false}, {"form": "3", "date": "2026-09-21", "title": "Initial insider holdings", "accession": "0001193125-26-397052", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "PRIMARY DOCUMENT", "accession": "0001728451-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-352910", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-352904", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-14", "title": "Institutional holdings (13F)", "accession": "0001193125-26-352200", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001193125-26-349574", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001193125-26-349555", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001193125-26-344495", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001193125-26-341032", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-333151", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001193125-26-304843", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-15", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-304838", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001728451-26-000002", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0001193125-26-282257", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-06-22", "title": "Form S-8 POS", "accession": "0001193125-26-277638", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-06-22", "title": "Form S-8 POS", "accession": "0001193125-26-277630", "price_sensitive": false}], "performance": {"ticker": "BRK.A", "has_prices": true, "summary": {"n": 5, "avg": 1.0139986158258416, "win_rate": 1.0, "best": 1.020976149495943, "worst": 0.9860884811454362, "as_of": "2026-10-26"}, "buys": [{"who": "Abel Gregory", "person_type": "EXEC", "person_label": "Execs", "role": "Vice Chair, Director", "amount": 9384135.04, "date": "2022-09-29", "score": 62.8, "ref_price": 406700.0, "return": 1.020976149495943}, {"who": "Abel Gregory", "person_type": "EXEC", "person_label": "Execs", "role": "Vice Chair, Director", "amount": 13446523.300000003, "date": "2022-09-29", "score": 64.8, "ref_price": 406700.0, "return": 1.020976149495943}, {"who": "Abel Gregory", "person_type": "EXEC", "person_label": "Execs", "role": "Vice Chair, Director", "amount": 20737420.242500003, "date": "2022-09-29", "score": 68.5, "ref_price": 406700.0, "return": 1.020976149495943}, {"who": "Abel Gregory", "person_type": "EXEC", "person_label": "Execs", "role": "Vice Chair, Director", "amount": 24762482.90000001, "date": "2022-09-29", "score": 82.7, "ref_price": 406700.0, "return": 1.020976149495943}, {"who": "OLSON RONALD L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 661182.75, "date": "2022-07-05", "score": 51.7, "ref_price": 413844.1, "return": 0.9860884811454362}]}, "price_series": [{"date": "2016-10-26", "close": 215840.0, "volume": 480.0}, {"date": "2016-10-27", "close": 216820.0, "volume": 427.0}, {"date": "2016-10-28", "close": 216200.0, "volume": 293.0}, {"date": "2016-10-31", "close": 215700.0, "volume": 298.0}, {"date": "2016-11-01", "close": 215370.0, "volume": 669.0}, {"date": "2016-11-02", "close": 214900.0, "volume": 592.0}, {"date": "2016-11-03", "close": 215001.0, "volume": 330.0}, {"date": "2016-11-04", "close": 214545.0, "volume": 469.0}, {"date": "2016-11-07", "close": 220303.0, "volume": 936.0}, {"date": "2016-11-08", "close": 221484.8, "volume": 551.0}, {"date": "2016-11-09", "close": 227134.98, "volume": 1107.0}, {"date": "2016-11-10", "close": 233750.0, "volume": 1403.0}, {"date": "2016-11-11", "close": 234860.0, "volume": 430.0}, {"date": "2016-11-14", "close": 236650.0, "volume": 865.0}, {"date": "2016-11-15", "close": 236000.0, "volume": 665.0}, {"date": "2016-11-16", "close": 235470.0, "volume": 444.0}, {"date": "2016-11-17", "close": 237550.0, "volume": 374.0}, {"date": "2016-11-18", "close": 236391.0, "volume": 455.0}, {"date": "2016-11-21", "close": 237500.0, "volume": 379.0}, {"date": "2016-11-22", "close": 237801.0, "volume": 341.0}, {"date": "2016-11-23", "close": 237070.0, "volume": 284.0}, {"date": "2016-11-25", "close": 237085.0, "volume": 155.0}, {"date": "2016-11-28", "close": 235400.0, "volume": 249.0}, {"date": "2016-11-29", "close": 236391.0, "volume": 249.0}, {"date": "2016-11-30", "close": 237000.0, "volume": 269.0}, {"date": "2016-12-01", "close": 239821.0, "volume": 538.0}, {"date": "2016-12-02", "close": 239070.0, "volume": 300.0}, {"date": "2016-12-05", "close": 240000.0, "volume": 299.0}, {"date": "2016-12-06", "close": 241836.0, "volume": 306.0}, {"date": "2016-12-07", "close": 246380.05, "volume": 830.0}, {"date": "2016-12-08", "close": 246120.0, "volume": 462.0}, {"date": "2016-12-09", "close": 247190.0, "volume": 330.0}, {"date": "2016-12-12", "close": 248888.68, "volume": 872.0}, {"date": "2016-12-13", "close": 249711.0, "volume": 298.0}, {"date": "2016-12-14", "close": 247120.0, "volume": 302.0}, {"date": "2016-12-15", "close": 248271.0, "volume": 341.0}, {"date": "2016-12-16", "close": 246405.0, "volume": 226.0}, {"date": "2016-12-19", "close": 248330.0, "volume": 155.0}, {"date": "2016-12-20", "close": 249041.0, "volume": 276.0}, {"date": "2016-12-21", "close": 248631.0, "volume": 339.0}, {"date": "2016-12-22", "close": 249000.0, "volume": 162.0}, {"date": "2016-12-23", "close": 248000.0, "volume": 156.0}, {"date": "2016-12-27", "close": 247300.0, "volume": 197.0}, {"date": "2016-12-28", "close": 245330.0, "volume": 159.0}, {"date": "2016-12-29", "close": 244500.0, "volume": 107.0}, {"date": "2016-12-30", "close": 244121.0, "volume": 164.0}, {"date": "2017-01-03", "close": 245850.0, "volume": 407.0}, {"date": "2017-01-04", "close": 246599.99, "volume": 258.0}, {"date": "2017-01-05", "close": 244851.5, "volume": 186.0}, {"date": "2017-01-06", "close": 245394.0, "volume": 171.0}, {"date": "2017-01-09", "close": 243111.0, "volume": 174.0}, {"date": "2017-01-10", "close": 242077.0, "volume": 186.0}, {"date": "2017-01-11", "close": 243160.0, "volume": 199.0}, {"date": "2017-01-12", "close": 242849.9, "volume": 213.0}, {"date": "2017-01-13", "close": 242500.05, "volume": 367.0}, {"date": "2017-01-17", "close": 239166.0, "volume": 598.0}, {"date": "2017-01-18", "close": 240700.0, "volume": 368.0}, {"date": "2017-01-19", "close": 239120.0, "volume": 172.0}, {"date": "2017-01-20", "close": 240280.0, "volume": 166.0}, {"date": "2017-01-23", "close": 238100.05, "volume": 206.0}, {"date": "2017-01-24", "close": 240940.05, "volume": 247.0}, {"date": "2017-01-25", "close": 246340.0, "volume": 305.0}, {"date": "2017-01-26", "close": 247640.0, "volume": 206.0}, {"date": "2017-01-27", "close": 246999.99, "volume": 145.0}, {"date": "2017-01-30", "close": 246500.01, "volume": 227.0}, {"date": "2017-01-31", "close": 245980.35, "volume": 211.0}, {"date": "2017-02-01", "close": 245430.0, "volume": 321.0}, {"date": "2017-02-02", "close": 244330.0, "volume": 373.0}, {"date": "2017-02-03", "close": 245646.0, "volume": 308.0}, {"date": "2017-02-06", "close": 244825.33, "volume": 173.0}, {"date": "2017-02-07", "close": 244259.99, "volume": 216.0}, {"date": "2017-02-08", "close": 244151.0, "volume": 263.0}, {"date": "2017-02-09", "close": 246000.0, "volume": 458.0}, {"date": "2017-02-10", "close": 246000.0, "volume": 314.0}, {"date": "2017-02-13", "close": 248340.05, "volume": 367.0}, {"date": "2017-02-14", "close": 250419.0, "volume": 388.0}, {"date": "2017-02-15", "close": 250990.0, "volume": 784.0}, {"date": "2017-02-16", "close": 251500.0, "volume": 455.0}, {"date": "2017-02-17", "close": 252838.0, "volume": 317.0}, {"date": "2017-02-21", "close": 253690.0, "volume": 554.0}, {"date": "2017-02-22", "close": 254151.0, "volume": 386.0}, {"date": "2017-02-23", "close": 254900.0, "volume": 393.0}, {"date": "2017-02-24", "close": 255040.0, "volume": 536.0}, {"date": "2017-02-27", "close": 255795.0, "volume": 445.0}, {"date": "2017-02-28", "close": 257100.0, "volume": 1021.0}, {"date": "2017-03-01", "close": 266013.0, "volume": 994.0}, {"date": "2017-03-02", "close": 263600.0, "volume": 387.0}, {"date": "2017-03-03", "close": 263160.0, "volume": 256.0}, {"date": "2017-03-06", "close": 262800.01, "volume": 197.0}, {"date": "2017-03-07", "close": 262860.0, "volume": 213.0}, {"date": "2017-03-08", "close": 262350.0, "volume": 267.0}, {"date": "2017-03-09", "close": 262866.0, "volume": 314.0}, {"date": "2017-03-10", "close": 262491.0, "volume": 552.0}, {"date": "2017-03-13", "close": 262990.0, "volume": 295.0}, {"date": "2017-03-14", "close": 261900.0, "volume": 408.0}, {"date": "2017-03-15", "close": 261787.0, "volume": 692.0}, {"date": "2017-03-16", "close": 260919.0, "volume": 303.0}, {"date": "2017-03-17", "close": 258952.0, "volume": 377.0}, {"date": "2017-03-20", "close": 258000.0, "volume": 190.0}, {"date": "2017-03-21", "close": 253651.0, "volume": 392.0}, {"date": "2017-03-22", "close": 253880.0, "volume": 245.0}, {"date": "2017-03-23", "close": 254702.01, "volume": 261.0}, {"date": "2017-03-24", "close": 252301.0, "volume": 275.0}, {"date": "2017-03-27", "close": 250881.0, "volume": 520.0}, {"date": "2017-03-28", "close": 252520.0, "volume": 411.0}, {"date": "2017-03-29", "close": 249761.0, "volume": 276.0}, {"date": "2017-03-30", "close": 251800.0, "volume": 287.0}, {"date": "2017-03-31", "close": 249850.0, "volume": 295.0}, {"date": "2017-04-03", "close": 250600.0, "volume": 219.0}, {"date": "2017-04-04", "close": 250550.0, "volume": 386.0}, {"date": "2017-04-05", "close": 248900.01, "volume": 318.0}, {"date": "2017-04-06", "close": 250290.0, "volume": 146.0}, {"date": "2017-04-07", "close": 249465.0, "volume": 176.0}, {"date": "2017-04-10", "close": 250399.0, "volume": 319.0}, {"date": "2017-04-11", "close": 248601.0, "volume": 305.0}, {"date": "2017-04-12", "close": 247930.0, "volume": 182.0}, {"date": "2017-04-13", "close": 245000.0, "volume": 236.0}, {"date": "2017-04-17", "close": 246700.0, "volume": 244.0}, {"date": "2017-04-18", "close": 245750.0, "volume": 135.0}, {"date": "2017-04-19", "close": 244047.0, "volume": 256.0}, {"date": "2017-04-20", "close": 247200.05, "volume": 173.0}, {"date": "2017-04-21", "close": 245550.0, "volume": 183.0}, {"date": "2017-04-24", "close": 248850.0, "volume": 179.0}, {"date": "2017-04-25", "close": 251231.0, "volume": 362.0}, {"date": "2017-04-26", "close": 251351.0, "volume": 263.0}, {"date": "2017-04-27", "close": 249950.0, "volume": 257.0}, {"date": "2017-04-28", "close": 247780.0, "volume": 251.0}, {"date": "2017-05-01", "close": 248270.0, "volume": 180.0}, {"date": "2017-05-02", "close": 249010.0, "volume": 220.0}, {"date": "2017-05-03", "close": 250000.0, "volume": 214.0}, {"date": "2017-05-04", "close": 249540.0, "volume": 286.0}, {"date": "2017-05-05", "close": 250000.0, "volume": 351.0}, {"date": "2017-05-08", "close": 247160.0, "volume": 347.0}, {"date": "2017-05-09", "close": 246000.0, "volume": 371.0}, {"date": "2017-05-10", "close": 245849.95, "volume": 362.0}, {"date": "2017-05-11", "close": 245240.0, "volume": 234.0}, {"date": "2017-05-12", "close": 245220.0, "volume": 196.0}, {"date": "2017-05-15", "close": 245800.0, "volume": 273.0}, {"date": "2017-05-16", "close": 245701.0, "volume": 147.0}, {"date": "2017-05-17", "close": 243110.0, "volume": 471.0}, {"date": "2017-05-18", "close": 242510.0, "volume": 288.0}, {"date": "2017-05-19", "close": 244910.0, "volume": 254.0}, {"date": "2017-05-22", "close": 247820.0, "volume": 482.0}, {"date": "2017-05-23", "close": 248121.0, "volume": 327.0}, {"date": "2017-05-24", "close": 247478.91, "volume": 400.0}, {"date": "2017-05-25", "close": 247850.0, "volume": 190.0}, {"date": "2017-05-26", "close": 248540.0, "volume": 247.0}, {"date": "2017-05-30", "close": 248101.0, "volume": 342.0}, {"date": "2017-05-31", "close": 248440.0, "volume": 889.0}, {"date": "2017-06-01", "close": 250000.0, "volume": 1110.0}, {"date": "2017-06-02", "close": 249660.0, "volume": 532.0}, {"date": "2017-06-05", "close": 250000.0, "volume": 301.0}, {"date": "2017-06-06", "close": 249300.0, "volume": 332.0}, {"date": "2017-06-07", "close": 249621.0, "volume": 388.0}, {"date": "2017-06-08", "close": 250305.0, "volume": 439.0}, {"date": "2017-06-09", "close": 254965.0, "volume": 465.0}, {"date": "2017-06-12", "close": 255900.0, "volume": 264.0}, {"date": "2017-06-13", "close": 257200.0, "volume": 363.0}, {"date": "2017-06-14", "close": 257150.0, "volume": 319.0}, {"date": "2017-06-15", "close": 255596.0, "volume": 298.0}, {"date": "2017-06-16", "close": 256450.1, "volume": 567.0}, {"date": "2017-06-19", "close": 257320.0, "volume": 286.0}, {"date": "2017-06-20", "close": 255860.0, "volume": 226.0}, {"date": "2017-06-21", "close": 254400.0, "volume": 173.0}, {"date": "2017-06-22", "close": 252620.0, "volume": 224.0}, {"date": "2017-06-23", "close": 251800.0, "volume": 268.0}, {"date": "2017-06-26", "close": 251480.0, "volume": 348.0}, {"date": "2017-06-27", "close": 251310.0, "volume": 264.0}, {"date": "2017-06-28", "close": 254660.0, "volume": 355.0}, {"date": "2017-06-29", "close": 253901.0, "volume": 316.0}, {"date": "2017-06-30", "close": 254700.0, "volume": 255.0}, {"date": "2017-07-03", "close": 257980.0, "volume": 216.0}, {"date": "2017-07-05", "close": 257500.0, "volume": 253.0}, {"date": "2017-07-06", "close": 255550.0, "volume": 255.0}, {"date": "2017-07-07", "close": 256780.0, "volume": 280.0}, {"date": "2017-07-10", "close": 255400.0, "volume": 238.0}, {"date": "2017-07-11", "close": 255499.99, "volume": 676.0}, {"date": "2017-07-12", "close": 256000.0, "volume": 704.0}, {"date": "2017-07-13", "close": 256000.0, "volume": 522.0}, {"date": "2017-07-14", "close": 256020.0, "volume": 436.0}, {"date": "2017-07-17", "close": 256200.01, "volume": 409.0}, {"date": "2017-07-18", "close": 256100.01, "volume": 215.0}, {"date": "2017-07-19", "close": 257500.0, "volume": 224.0}, {"date": "2017-07-20", "close": 257651.0, "volume": 223.0}, {"date": "2017-07-21", "close": 257644.99, "volume": 250.0}, {"date": "2017-07-24", "close": 257689.0, "volume": 198.0}, {"date": "2017-07-25", "close": 259410.02, "volume": 375.0}, {"date": "2017-07-26", "close": 259600.0, "volume": 223.0}, {"date": "2017-07-27", "close": 259709.0, "volume": 162.0}, {"date": "2017-07-28", "close": 261026.0, "volume": 200.0}, {"date": "2017-07-31", "close": 262786.0, "volume": 287.0}, {"date": "2017-08-01", "close": 264321.01, "volume": 133.0}, {"date": "2017-08-02", "close": 266730.0, "volume": 279.0}, {"date": "2017-08-03", "close": 268370.2, "volume": 332.0}, {"date": "2017-08-04", "close": 270000.0, "volume": 252.0}, {"date": "2017-08-07", "close": 266985.0, "volume": 221.0}, {"date": "2017-08-08", "close": 264566.0, "volume": 178.0}, {"date": "2017-08-09", "close": 267030.0, "volume": 295.0}, {"date": "2017-08-10", "close": 264601.0, "volume": 193.0}, {"date": "2017-08-11", "close": 263000.0, "volume": 173.0}, {"date": "2017-08-14", "close": 266369.99, "volume": 170.0}, {"date": "2017-08-15", "close": 266795.0, "volume": 331.0}, {"date": "2017-08-16", "close": 267856.0, "volume": 343.0}, {"date": "2017-08-17", "close": 267075.0, "volume": 609.0}, {"date": "2017-08-18", "close": 267377.0, "volume": 490.0}, {"date": "2017-08-21", "close": 268540.0, "volume": 278.0}, {"date": "2017-08-22", "close": 270960.0, "volume": 290.0}, {"date": "2017-08-23", "close": 270430.0, "volume": 192.0}, {"date": "2017-08-24", "close": 268565.05, "volume": 276.0}, {"date": "2017-08-25", "close": 269761.0, "volume": 196.0}, {"date": "2017-08-28", "close": 268035.0, "volume": 282.0}, {"date": "2017-08-29", "close": 268090.0, "volume": 270.0}, {"date": "2017-08-30", "close": 270420.0, "volume": 269.0}, {"date": "2017-08-31", "close": 271450.0, "volume": 229.0}, {"date": "2017-09-01", "close": 271061.8, "volume": 207.0}, {"date": "2017-09-05", "close": 265744.0, "volume": 519.0}, {"date": "2017-09-06", "close": 265420.0, "volume": 379.0}, {"date": "2017-09-07", "close": 260500.01, "volume": 576.0}, {"date": "2017-09-08", "close": 263600.0, "volume": 209.0}, {"date": "2017-09-11", "close": 266870.0, "volume": 225.0}, {"date": "2017-09-12", "close": 267911.0, "volume": 196.0}, {"date": "2017-09-13", "close": 268450.0, "volume": 190.0}, {"date": "2017-09-14", "close": 268322.0, "volume": 194.0}, {"date": "2017-09-15", "close": 270200.0, "volume": 379.0}, {"date": "2017-09-18", "close": 272480.0, "volume": 293.0}, {"date": "2017-09-19", "close": 274849.99, "volume": 315.0}, {"date": "2017-09-20", "close": 275629.99, "volume": 729.0}, {"date": "2017-09-21", "close": 274600.0, "volume": 266.0}, {"date": "2017-09-22", "close": 273139.0, "volume": 207.0}, {"date": "2017-09-25", "close": 273660.0, "volume": 184.0}, {"date": "2017-09-26", "close": 272800.0, "volume": 172.0}, {"date": "2017-09-27", "close": 274940.0, "volume": 162.0}, {"date": "2017-09-28", "close": 274770.0, "volume": 101.0}, {"date": "2017-09-29", "close": 274740.0, "volume": 203.0}, {"date": "2017-10-02", "close": 278010.0, "volume": 225.0}, {"date": "2017-10-03", "close": 278699.99, "volume": 226.0}, {"date": "2017-10-04", "close": 278670.0, "volume": 148.0}, {"date": "2017-10-05", "close": 280360.0, "volume": 306.0}, {"date": "2017-10-06", "close": 281000.0, "volume": 198.0}, {"date": "2017-10-09", "close": 281089.0, "volume": 129.0}, {"date": "2017-10-10", "close": 281950.0, "volume": 260.0}, {"date": "2017-10-11", "close": 281085.0, "volume": 244.0}, {"date": "2017-10-12", "close": 279383.0, "volume": 160.0}, {"date": "2017-10-13", "close": 280850.0, "volume": 207.0}, {"date": "2017-10-16", "close": 281960.0, "volume": 270.0}, {"date": "2017-10-17", "close": 281050.0, "volume": 170.0}, {"date": "2017-10-18", "close": 281290.0, "volume": 129.0}, {"date": "2017-10-19", "close": 280815.0, "volume": 224.0}, {"date": "2017-10-20", "close": 283352.5, "volume": 234.0}, {"date": "2017-10-23", "close": 284198.0, "volume": 218.0}, {"date": "2017-10-24", "close": 284570.0, "volume": 291.0}, {"date": "2017-10-25", "close": 283035.0, "volume": 260.0}, {"date": "2017-10-26", "close": 282810.0, "volume": 245.0}, {"date": "2017-10-27", "close": 281600.0, "volume": 197.0}, {"date": "2017-10-30", "close": 281940.0, "volume": 238.0}, {"date": "2017-10-31", "close": 280470.0, "volume": 307.0}, {"date": "2017-11-01", "close": 280000.01, "volume": 257.0}, {"date": "2017-11-02", "close": 283434.0, "volume": 184.0}, {"date": "2017-11-03", "close": 280470.01, "volume": 118.0}, {"date": "2017-11-06", "close": 280170.0, "volume": 170.0}, {"date": "2017-11-07", "close": 279360.98, "volume": 192.0}, {"date": "2017-11-08", "close": 276676.0, "volume": 258.0}, {"date": "2017-11-09", "close": 276556.0, "volume": 383.0}, {"date": "2017-11-10", "close": 275660.0, "volume": 209.0}, {"date": "2017-11-13", "close": 276347.0, "volume": 122.0}, {"date": "2017-11-14", "close": 274810.0, "volume": 212.0}, {"date": "2017-11-15", "close": 272730.0, "volume": 221.0}, {"date": "2017-11-16", "close": 272700.0, "volume": 127.0}, {"date": "2017-11-17", "close": 271410.0, "volume": 285.0}, {"date": "2017-11-20", "close": 272005.0, "volume": 136.0}, {"date": "2017-11-21", "close": 275000.0, "volume": 324.0}, {"date": "2017-11-22", "close": 275000.0, "volume": 605.0}, {"date": "2017-11-24", "close": 274417.01, "volume": 157.0}, {"date": "2017-11-27", "close": 276230.0, "volume": 263.0}, {"date": "2017-11-28", "close": 280440.0, "volume": 389.0}, {"date": "2017-11-29", "close": 284899.99, "volume": 562.0}, {"date": "2017-11-30", "close": 291500.0, "volume": 621.0}, {"date": "2017-12-01", "close": 291000.2, "volume": 509.0}, {"date": "2017-12-04", "close": 295490.0, "volume": 567.0}, {"date": "2017-12-05", "close": 294105.0, "volume": 446.0}, {"date": "2017-12-06", "close": 294146.0, "volume": 207.0}, {"date": "2017-12-07", "close": 294100.0, "volume": 133.0}, {"date": "2017-12-08", "close": 294385.33, "volume": 188.0}, {"date": "2017-12-11", "close": 295479.98, "volume": 374.0}, {"date": "2017-12-12", "close": 298630.0, "volume": 343.0}, {"date": "2017-12-13", "close": 296180.0, "volume": 253.0}, {"date": "2017-12-14", "close": 295815.0, "volume": 189.0}, {"date": "2017-12-15", "close": 296280.0, "volume": 494.0}, {"date": "2017-12-18", "close": 299360.0, "volume": 439.0}, {"date": "2017-12-19", "close": 296992.0, "volume": 376.0}, {"date": "2017-12-20", "close": 296500.0, "volume": 376.0}, {"date": "2017-12-21", "close": 298200.0, "volume": 174.0}, {"date": "2017-12-22", "close": 296400.3, "volume": 171.0}, {"date": "2017-12-26", "close": 296370.0, "volume": 126.0}, {"date": "2017-12-27", "close": 298119.99, "volume": 143.0}, {"date": "2017-12-28", "close": 299210.0, "volume": 217.0}, {"date": "2017-12-29", "close": 297600.01, "volume": 284.0}, {"date": "2018-01-02", "close": 295755.01, "volume": 343.0}, {"date": "2018-01-03", "close": 299904.98, "volume": 187.0}, {"date": "2018-01-04", "close": 300516.0, "volume": 534.0}, {"date": "2018-01-05", "close": 301525.0, "volume": 308.0}, {"date": "2018-01-08", "close": 304180.0, "volume": 475.0}, {"date": "2018-01-09", "close": 304500.0, "volume": 625.0}, {"date": "2018-01-10", "close": 308350.0, "volume": 353.0}, {"date": "2018-01-11", "close": 309950.0, "volume": 433.0}, {"date": "2018-01-12", "close": 315225.0, "volume": 447.0}, {"date": "2018-01-16", "close": 315261.0, "volume": 540.0}, {"date": "2018-01-17", "close": 321469.0, "volume": 292.0}, {"date": "2018-01-18", "close": 320000.0, "volume": 617.0}, {"date": "2018-01-19", "close": 320238.0, "volume": 435.0}, {"date": "2018-01-22", "close": 324064.0, "volume": 372.0}, {"date": "2018-01-23", "close": 322885.0, "volume": 380.0}, {"date": "2018-01-24", "close": 323480.0, "volume": 333.0}, {"date": "2018-01-25", "close": 322850.0, "volume": 164.0}, {"date": "2018-01-26", "close": 325915.0, "volume": 370.0}, {"date": "2018-01-29", "close": 323499.99, "volume": 195.0}, {"date": "2018-01-30", "close": 323000.0, "volume": 862.0}, {"date": "2018-01-31", "close": 323375.05, "volume": 586.0}, {"date": "2018-02-01", "close": 325900.0, "volume": 442.0}, {"date": "2018-02-02", "close": 314339.9, "volume": 644.0}, {"date": "2018-02-05", "close": 295600.0, "volume": 1022.0}, {"date": "2018-02-06", "close": 303000.0, "volume": 1177.0}, {"date": "2018-02-07", "close": 301000.0, "volume": 524.0}, {"date": "2018-02-08", "close": 288000.0, "volume": 645.0}, {"date": "2018-02-09", "close": 294140.01, "volume": 907.0}, {"date": "2018-02-12", "close": 298940.0, "volume": 428.0}, {"date": "2018-02-13", "close": 297500.0, "volume": 308.0}, {"date": "2018-02-14", "close": 301005.0, "volume": 183.0}, {"date": "2018-02-15", "close": 305998.99, "volume": 256.0}, {"date": "2018-02-16", "close": 306000.0, "volume": 367.0}, {"date": "2018-02-20", "close": 304904.0, "volume": 232.0}, {"date": "2018-02-21", "close": 301530.0, "volume": 230.0}, {"date": "2018-02-22", "close": 301404.0, "volume": 315.0}, {"date": "2018-02-23", "close": 304020.01, "volume": 391.0}, {"date": "2018-02-26", "close": 316126.0, "volume": 839.0}, {"date": "2018-02-27", "close": 314345.0, "volume": 574.0}, {"date": "2018-02-28", "close": 310250.0, "volume": 314.0}, {"date": "2018-03-01", "close": 302945.81, "volume": 392.0}, {"date": "2018-03-02", "close": 303100.0, "volume": 319.0}, {"date": "2018-03-05", "close": 304500.0, "volume": 210.0}, {"date": "2018-03-06", "close": 307005.0, "volume": 182.0}, {"date": "2018-03-07", "close": 306756.0, "volume": 209.0}, {"date": "2018-03-08", "close": 307700.0, "volume": 259.0}, {"date": "2018-03-09", "close": 319600.0, "volume": 530.0}, {"date": "2018-03-12", "close": 317746.0, "volume": 343.0}, {"date": "2018-03-13", "close": 314039.0, "volume": 429.0}, {"date": "2018-03-14", "close": 310655.4, "volume": 314.0}, {"date": "2018-03-15", "close": 311601.0, "volume": 236.0}, {"date": "2018-03-16", "close": 310630.0, "volume": 240.0}, {"date": "2018-03-19", "close": 305980.0, "volume": 271.0}, {"date": "2018-03-20", "close": 307100.0, "volume": 180.0}, {"date": "2018-03-21", "close": 307600.0, "volume": 273.0}, {"date": "2018-03-22", "close": 296949.33, "volume": 640.0}, {"date": "2018-03-23", "close": 288755.0, "volume": 513.0}, {"date": "2018-03-26", "close": 299499.9, "volume": 426.0}, {"date": "2018-03-27", "close": 294650.0, "volume": 301.0}, {"date": "2018-03-28", "close": 295041.0, "volume": 281.0}, {"date": "2018-03-29", "close": 299100.0, "volume": 310.0}, {"date": "2018-04-02", "close": 293410.0, "volume": 463.0}, {"date": "2018-04-03", "close": 296850.01, "volume": 176.0}, {"date": "2018-04-04", "close": 299850.0, "volume": 357.0}, {"date": "2018-04-05", "close": 301750.0, "volume": 427.0}, {"date": "2018-04-06", "close": 293999.99, "volume": 364.0}, {"date": "2018-04-09", "close": 292671.0, "volume": 261.0}, {"date": "2018-04-10", "close": 296556.0, "volume": 309.0}, {"date": "2018-04-11", "close": 293249.0, "volume": 209.0}, {"date": "2018-04-12", "close": 297021.0, "volume": 250.0}, {"date": "2018-04-13", "close": 295891.0, "volume": 210.0}, {"date": "2018-04-16", "close": 297181.0, "volume": 241.0}, {"date": "2018-04-17", "close": 298701.0, "volume": 209.0}, {"date": "2018-04-18", "close": 299205.0, "volume": 135.0}, {"date": "2018-04-19", "close": 300300.0, "volume": 142.0}, {"date": "2018-04-20", "close": 300140.0, "volume": 139.0}, {"date": "2018-04-23", "close": 298821.0, "volume": 183.0}, {"date": "2018-04-24", "close": 295734.0, "volume": 280.0}, {"date": "2018-04-25", "close": 295279.0, "volume": 239.0}, {"date": "2018-04-26", "close": 295769.0, "volume": 115.0}, {"date": "2018-04-27", "close": 295995.0, "volume": 138.0}, {"date": "2018-04-30", "close": 290650.0, "volume": 319.0}, {"date": "2018-05-01", "close": 292730.0, "volume": 393.0}, {"date": "2018-05-02", "close": 290450.0, "volume": 306.0}, {"date": "2018-05-03", "close": 287051.0, "volume": 496.0}, {"date": "2018-05-04", "close": 292600.0, "volume": 673.0}, {"date": "2018-05-07", "close": 295600.0, "volume": 253.0}, {"date": "2018-05-08", "close": 295700.0, "volume": 268.0}, {"date": "2018-05-09", "close": 299990.95, "volume": 212.0}, {"date": "2018-05-10", "close": 301630.0, "volume": 253.0}, {"date": "2018-05-11", "close": 298770.0, "volume": 281.0}, {"date": "2018-05-14", "close": 298200.0, "volume": 166.0}, {"date": "2018-05-15", "close": 296200.0, "volume": 211.0}, {"date": "2018-05-16", "close": 296300.0, "volume": 111.0}, {"date": "2018-05-17", "close": 296439.99, "volume": 130.0}, {"date": "2018-05-18", "close": 294380.0, "volume": 171.0}, {"date": "2018-05-21", "close": 296620.0, "volume": 218.0}, {"date": "2018-05-22", "close": 296991.0, "volume": 171.0}, {"date": "2018-05-23", "close": 294400.0, "volume": 284.0}, {"date": "2018-05-24", "close": 291850.01, "volume": 194.0}, {"date": "2018-05-25", "close": 290886.0, "volume": 225.0}, {"date": "2018-05-29", "close": 286000.01, "volume": 883.0}, {"date": "2018-05-30", "close": 292000.0, "volume": 584.0}, {"date": "2018-05-31", "close": 287200.0, "volume": 410.0}, {"date": "2018-06-01", "close": 289200.0, "volume": 210.0}, {"date": "2018-06-04", "close": 288000.01, "volume": 173.0}, {"date": "2018-06-05", "close": 286700.0, "volume": 254.0}, {"date": "2018-06-06", "close": 290722.0, "volume": 315.0}, {"date": "2018-06-07", "close": 292900.0, "volume": 304.0}, {"date": "2018-06-08", "close": 294055.0, "volume": 154.0}, {"date": "2018-06-11", "close": 292770.0, "volume": 184.0}, {"date": "2018-06-12", "close": 293005.0, "volume": 168.0}, {"date": "2018-06-13", "close": 292769.0, "volume": 172.0}, {"date": "2018-06-14", "close": 289669.9, "volume": 278.0}, {"date": "2018-06-15", "close": 287626.0, "volume": 337.0}, {"date": "2018-06-18", "close": 287600.0, "volume": 166.0}, {"date": "2018-06-19", "close": 286699.9, "volume": 253.0}, {"date": "2018-06-20", "close": 285000.0, "volume": 346.0}, {"date": "2018-06-21", "close": 285000.0, "volume": 492.0}, {"date": "2018-06-22", "close": 286541.09, "volume": 546.0}, {"date": "2018-06-25", "close": 284640.0, "volume": 335.0}, {"date": "2018-06-26", "close": 284500.0, "volume": 505.0}, {"date": "2018-06-27", "close": 281600.0, "volume": 602.0}, {"date": "2018-06-28", "close": 284920.0, "volume": 545.0}, {"date": "2018-06-29", "close": 282040.01, "volume": 423.0}, {"date": "2018-07-02", "close": 283800.0, "volume": 130.0}, {"date": "2018-07-03", "close": 282000.0, "volume": 118.0}, {"date": "2018-07-05", "close": 283635.0, "volume": 172.0}, {"date": "2018-07-06", "close": 283700.0, "volume": 83.0}, {"date": "2018-07-09", "close": 286720.0, "volume": 117.0}, {"date": "2018-07-10", "close": 286385.01, "volume": 150.0}, {"date": "2018-07-11", "close": 288481.0, "volume": 416.0}, {"date": "2018-07-12", "close": 288000.0, "volume": 466.0}, {"date": "2018-07-13", "close": 290000.01, "volume": 594.0}, {"date": "2018-07-16", "close": 289000.0, "volume": 313.0}, {"date": "2018-07-17", "close": 288500.0, "volume": 205.0}, {"date": "2018-07-18", "close": 303210.0, "volume": 1048.0}, {"date": "2018-07-19", "close": 299000.0, "volume": 279.0}, {"date": "2018-07-20", "close": 299380.0, "volume": 247.0}, {"date": "2018-07-23", "close": 300230.0, "volume": 461.0}, {"date": "2018-07-24", "close": 300400.01, "volume": 226.0}, {"date": "2018-07-25", "close": 299816.0, "volume": 232.0}, {"date": "2018-07-26", "close": 300501.0, "volume": 240.0}, {"date": "2018-07-27", "close": 302000.0, "volume": 328.0}, {"date": "2018-07-30", "close": 303432.0, "volume": 378.0}, {"date": "2018-07-31", "close": 301550.0, "volume": 491.0}, {"date": "2018-08-01", "close": 301200.0, "volume": 235.0}, {"date": "2018-08-02", "close": 301160.0, "volume": 230.0}, {"date": "2018-08-03", "close": 304671.0, "volume": 274.0}, {"date": "2018-08-06", "close": 311805.5, "volume": 653.0}, {"date": "2018-08-07", "close": 315600.0, "volume": 469.0}, {"date": "2018-08-08", "close": 315300.0, "volume": 241.0}, {"date": "2018-08-09", "close": 315100.0, "volume": 148.0}, {"date": "2018-08-10", "close": 312000.0, "volume": 210.0}, {"date": "2018-08-13", "close": 310230.0, "volume": 182.0}, {"date": "2018-08-14", "close": 310815.0, "volume": 108.0}, {"date": "2018-08-15", "close": 309050.01, "volume": 132.0}, {"date": "2018-08-16", "close": 313000.0, "volume": 174.0}, {"date": "2018-08-17", "close": 313465.0, "volume": 162.0}, {"date": "2018-08-20", "close": 314060.0, "volume": 137.0}, {"date": "2018-08-21", "close": 313725.0, "volume": 172.0}, {"date": "2018-08-22", "close": 312400.0, "volume": 147.0}, {"date": "2018-08-23", "close": 311982.5, "volume": 115.0}, {"date": "2018-08-24", "close": 312850.0, "volume": 234.0}, {"date": "2018-08-27", "close": 316200.0, "volume": 185.0}, {"date": "2018-08-28", "close": 317124.0, "volume": 277.0}, {"date": "2018-08-29", "close": 317505.01, "volume": 160.0}, {"date": "2018-08-30", "close": 317000.0, "volume": 364.0}, {"date": "2018-08-31", "close": 315800.0, "volume": 451.0}, {"date": "2018-09-04", "close": 317250.0, "volume": 169.0}, {"date": "2018-09-05", "close": 319920.0, "volume": 259.0}, {"date": "2018-09-06", "close": 320035.0, "volume": 388.0}, {"date": "2018-09-07", "close": 321700.01, "volume": 250.0}, {"date": "2018-09-10", "close": 322560.0, "volume": 256.0}, {"date": "2018-09-11", "close": 323242.0, "volume": 204.0}, {"date": "2018-09-12", "close": 322340.0, "volume": 188.0}, {"date": "2018-09-13", "close": 321575.0, "volume": 281.0}, {"date": "2018-09-14", "close": 324999.0, "volume": 211.0}, {"date": "2018-09-17", "close": 324575.0, "volume": 242.0}, {"date": "2018-09-18", "close": 327436.0, "volume": 538.0}, {"date": "2018-09-19", "close": 332000.0, "volume": 597.0}, {"date": "2018-09-20", "close": 333415.0, "volume": 306.0}, {"date": "2018-09-21", "close": 331336.0, "volume": 447.0}, {"date": "2018-09-24", "close": 327840.0, "volume": 279.0}, {"date": "2018-09-25", "close": 328499.99, "volume": 187.0}, {"date": "2018-09-26", "close": 324286.0, "volume": 340.0}, {"date": "2018-09-27", "close": 324731.0, "volume": 277.0}, {"date": "2018-09-28", "close": 320000.05, "volume": 391.0}, {"date": "2018-10-01", "close": 321930.01, "volume": 494.0}, {"date": "2018-10-02", "close": 322900.0, "volume": 237.0}, {"date": "2018-10-03", "close": 323878.0, "volume": 359.0}, {"date": "2018-10-04", "close": 327900.01, "volume": 247.0}, {"date": "2018-10-05", "close": 329499.99, "volume": 172.0}, {"date": "2018-10-08", "close": 333337.01, "volume": 231.0}, {"date": "2018-10-09", "close": 335630.01, "volume": 480.0}, {"date": "2018-10-10", "close": 319100.0, "volume": 507.0}, {"date": "2018-10-11", "close": 308000.0, "volume": 826.0}, {"date": "2018-10-12", "close": 310000.0, "volume": 359.0}, {"date": "2018-10-15", "close": 308000.0, "volume": 279.0}, {"date": "2018-10-16", "close": 314750.01, "volume": 283.0}, {"date": "2018-10-17", "close": 315200.01, "volume": 350.0}, {"date": "2018-10-18", "close": 313200.0, "volume": 215.0}, {"date": "2018-10-19", "close": 314477.0, "volume": 393.0}, {"date": "2018-10-22", "close": 309080.01, "volume": 283.0}, {"date": "2018-10-23", "close": 305100.01, "volume": 387.0}, {"date": "2018-10-24", "close": 299995.0, "volume": 372.0}, {"date": "2018-10-25", "close": 302231.0, "volume": 370.0}, {"date": "2018-10-26", "close": 296805.0, "volume": 640.0}, {"date": "2018-10-29", "close": 300000.0, "volume": 401.0}, {"date": "2018-10-30", "close": 305578.99, "volume": 393.0}, {"date": "2018-10-31", "close": 307705.0, "volume": 318.0}, {"date": "2018-11-01", "close": 308366.0, "volume": 177.0}, {"date": "2018-11-02", "close": 308411.01, "volume": 242.0}, {"date": "2018-11-05", "close": 323935.0, "volume": 561.0}, {"date": "2018-11-06", "close": 327050.0, "volume": 285.0}, {"date": "2018-11-07", "close": 331391.01, "volume": 308.0}, {"date": "2018-11-08", "close": 333200.0, "volume": 354.0}, {"date": "2018-11-09", "close": 329664.87, "volume": 139.0}, {"date": "2018-11-12", "close": 323040.0, "volume": 177.0}, {"date": "2018-11-13", "close": 326700.0, "volume": 345.0}, {"date": "2018-11-14", "close": 323700.05, "volume": 257.0}, {"date": "2018-11-15", "close": 326300.0, "volume": 229.0}, {"date": "2018-11-16", "close": 328350.0, "volume": 198.0}, {"date": "2018-11-19", "close": 326706.0, "volume": 172.0}, {"date": "2018-11-20", "close": 315970.0, "volume": 374.0}, {"date": "2018-11-21", "close": 316300.69, "volume": 131.0}, {"date": "2018-11-23", "close": 310340.0, "volume": 108.0}, {"date": "2018-11-26", "close": 316040.0, "volume": 217.0}, {"date": "2018-11-27", "close": 318696.0, "volume": 244.0}, {"date": "2018-11-28", "close": 325000.0, "volume": 452.0}, {"date": "2018-11-29", "close": 326481.0, "volume": 376.0}, {"date": "2018-11-30", "close": 326000.0, "volume": 240.0}, {"date": "2018-12-03", "close": 330921.0, "volume": 387.0}, {"date": "2018-12-04", "close": 315000.0, "volume": 563.0}, {"date": "2018-12-06", "close": 311999.9, "volume": 616.0}, {"date": "2018-12-07", "close": 307674.0, "volume": 272.0}, {"date": "2018-12-10", "close": 304600.0, "volume": 510.0}, {"date": "2018-12-11", "close": 303226.0, "volume": 254.0}, {"date": "2018-12-12", "close": 303600.0, "volume": 261.0}, {"date": "2018-12-13", "close": 303750.0, "volume": 493.0}, {"date": "2018-12-14", "close": 300320.0, "volume": 831.0}, {"date": "2018-12-17", "close": 297000.0, "volume": 516.0}, {"date": "2018-12-18", "close": 294500.0, "volume": 775.0}, {"date": "2018-12-19", "close": 293040.01, "volume": 499.0}, {"date": "2018-12-20", "close": 290100.0, "volume": 663.0}, {"date": "2018-12-21", "close": 288000.05, "volume": 532.0}, {"date": "2018-12-24", "close": 282640.0, "volume": 449.0}, {"date": "2018-12-26", "close": 294850.05, "volume": 490.0}, {"date": "2018-12-27", "close": 298500.0, "volume": 571.0}, {"date": "2018-12-28", "close": 302600.0, "volume": 541.0}, {"date": "2018-12-31", "close": 306000.0, "volume": 270.0}, {"date": "2019-01-02", "close": 304057.0, "volume": 354.0}, {"date": "2019-01-03", "close": 287000.05, "volume": 663.0}, {"date": "2019-01-04", "close": 292500.0, "volume": 839.0}, {"date": "2019-01-07", "close": 295399.9, "volume": 562.0}, {"date": "2019-01-08", "close": 294300.01, "volume": 323.0}, {"date": "2019-01-09", "close": 294560.0, "volume": 268.0}, {"date": "2019-01-10", "close": 295159.87, "volume": 348.0}, {"date": "2019-01-11", "close": 293980.0, "volume": 509.0}, {"date": "2019-01-14", "close": 292371.0, "volume": 479.0}, {"date": "2019-01-15", "close": 295000.0, "volume": 452.0}, {"date": "2019-01-16", "close": 295811.0, "volume": 726.0}, {"date": "2019-01-17", "close": 297547.0, "volume": 200.0}, {"date": "2019-01-18", "close": 306500.1, "volume": 391.0}, {"date": "2019-01-22", "close": 300531.0, "volume": 253.0}, {"date": "2019-01-23", "close": 301835.0, "volume": 186.0}, {"date": "2019-01-24", "close": 301680.0, "volume": 239.0}, {"date": "2019-01-25", "close": 303531.0, "volume": 248.0}, {"date": "2019-01-28", "close": 301000.11, "volume": 376.0}, {"date": "2019-01-29", "close": 303000.0, "volume": 216.0}, {"date": "2019-01-30", "close": 309180.0, "volume": 318.0}, {"date": "2019-01-31", "close": 311500.0, "volume": 477.0}, {"date": "2019-02-01", "close": 313875.38, "volume": 378.0}, {"date": "2019-02-04", "close": 312000.0, "volume": 310.0}, {"date": "2019-02-05", "close": 310700.0, "volume": 364.0}, {"date": "2019-02-06", "close": 308810.0, "volume": 118.0}, {"date": "2019-02-07", "close": 302812.5, "volume": 241.0}, {"date": "2019-02-08", "close": 300771.0, "volume": 241.0}, {"date": "2019-02-11", "close": 304884.0, "volume": 169.0}, {"date": "2019-02-12", "close": 309260.0, "volume": 207.0}, {"date": "2019-02-13", "close": 308320.0, "volume": 427.0}, {"date": "2019-02-14", "close": 303890.0, "volume": 220.0}, {"date": "2019-02-15", "close": 308139.0, "volume": 231.0}, {"date": "2019-02-19", "close": 307315.0, "volume": 216.0}, {"date": "2019-02-20", "close": 309500.0, "volume": 95.0}, {"date": "2019-02-21", "close": 307925.0, "volume": 182.0}, {"date": "2019-02-22", "close": 302000.0, "volume": 405.0}, {"date": "2019-02-25", "close": 303300.0, "volume": 321.0}, {"date": "2019-02-26", "close": 302500.0, "volume": 183.0}, {"date": "2019-02-27", "close": 303000.0, "volume": 284.0}, {"date": "2019-02-28", "close": 302200.0, "volume": 208.0}, {"date": "2019-03-01", "close": 304859.5, "volume": 211.0}, {"date": "2019-03-04", "close": 303400.0, "volume": 293.0}, {"date": "2019-03-05", "close": 302600.0, "volume": 179.0}, {"date": "2019-03-06", "close": 301375.0, "volume": 141.0}, {"date": "2019-03-07", "close": 299050.0, "volume": 269.0}, {"date": "2019-03-08", "close": 299000.0, "volume": 241.0}, {"date": "2019-03-11", "close": 303279.0, "volume": 203.0}, {"date": "2019-03-12", "close": 304235.0, "volume": 243.0}, {"date": "2019-03-13", "close": 306300.0, "volume": 357.0}, {"date": "2019-03-14", "close": 305350.0, "volume": 144.0}, {"date": "2019-03-15", "close": 307250.0, "volume": 332.0}, {"date": "2019-03-18", "close": 309996.0, "volume": 256.0}, {"date": "2019-03-19", "close": 307900.0, "volume": 237.0}, {"date": "2019-03-20", "close": 305505.0, "volume": 217.0}, {"date": "2019-03-21", "close": 307120.0, "volume": 169.0}, {"date": "2019-03-22", "close": 301225.0, "volume": 311.0}, {"date": "2019-03-25", "close": 299380.0, "volume": 320.0}, {"date": "2019-03-26", "close": 300961.01, "volume": 210.0}, {"date": "2019-03-27", "close": 299764.0, "volume": 259.0}, {"date": "2019-03-28", "close": 301249.95, "volume": 203.0}, {"date": "2019-03-29", "close": 301215.0, "volume": 460.0}, {"date": "2019-04-01", "close": 307800.0, "volume": 361.0}, {"date": "2019-04-02", "close": 306000.0, "volume": 248.0}, {"date": "2019-04-03", "close": 305750.0, "volume": 201.0}, {"date": "2019-04-04", "close": 306460.95, "volume": 266.0}, {"date": "2019-04-05", "close": 307776.0, "volume": 347.0}, {"date": "2019-04-08", "close": 307461.0, "volume": 128.0}, {"date": "2019-04-09", "close": 307380.0, "volume": 123.0}, {"date": "2019-04-10", "close": 307000.0, "volume": 180.0}, {"date": "2019-04-11", "close": 309875.0, "volume": 183.0}, {"date": "2019-04-12", "close": 314250.0, "volume": 214.0}, {"date": "2019-04-15", "close": 314500.0, "volume": 182.0}, {"date": "2019-04-16", "close": 317500.0, "volume": 140.0}, {"date": "2019-04-17", "close": 316040.0, "volume": 127.0}, {"date": "2019-04-18", "close": 315330.0, "volume": 91.0}, {"date": "2019-04-22", "close": 314100.0, "volume": 103.0}, {"date": "2019-04-23", "close": 317684.0, "volume": 153.0}, {"date": "2019-04-24", "close": 316000.0, "volume": 230.0}, {"date": "2019-04-25", "close": 318500.0, "volume": 261.0}, {"date": "2019-04-26", "close": 321000.0, "volume": 386.0}, {"date": "2019-04-29", "close": 324921.0, "volume": 396.0}, {"date": "2019-04-30", "close": 325080.01, "volume": 204.0}, {"date": "2019-05-01", "close": 325900.0, "volume": 272.0}, {"date": "2019-05-02", "close": 324214.0, "volume": 200.0}, {"date": "2019-05-03", "close": 327765.61, "volume": 247.0}, {"date": "2019-05-06", "close": 320000.0, "volume": 609.0}, {"date": "2019-05-07", "close": 315119.99, "volume": 657.0}, {"date": "2019-05-08", "close": 314750.0, "volume": 412.0}, {"date": "2019-05-09", "close": 314400.0, "volume": 415.0}, {"date": "2019-05-10", "close": 315500.0, "volume": 408.0}, {"date": "2019-05-13", "close": 308360.0, "volume": 494.0}, {"date": "2019-05-14", "close": 306850.01, "volume": 308.0}, {"date": "2019-05-15", "close": 305580.0, "volume": 234.0}, {"date": "2019-05-16", "close": 307936.0, "volume": 161.0}, {"date": "2019-05-17", "close": 306355.0, "volume": 134.0}, {"date": "2019-05-20", "close": 305362.0, "volume": 112.0}, {"date": "2019-05-21", "close": 306225.0, "volume": 164.0}, {"date": "2019-05-22", "close": 304300.0, "volume": 122.0}, {"date": "2019-05-23", "close": 304115.0, "volume": 420.0}, {"date": "2019-05-24", "close": 303000.0, "volume": 131.0}, {"date": "2019-05-28", "close": 301050.01, "volume": 265.0}, {"date": "2019-05-29", "close": 299860.0, "volume": 393.0}, {"date": "2019-05-30", "close": 300877.0, "volume": 188.0}, {"date": "2019-05-31", "close": 297060.0, "volume": 253.0}, {"date": "2019-06-03", "close": 299742.0, "volume": 271.0}, {"date": "2019-06-04", "close": 304000.0, "volume": 205.0}, {"date": "2019-06-05", "close": 306400.0, "volume": 162.0}, {"date": "2019-06-06", "close": 307900.0, "volume": 406.0}, {"date": "2019-06-07", "close": 309265.0, "volume": 253.0}, {"date": "2019-06-10", "close": 311524.0, "volume": 199.0}, {"date": "2019-06-11", "close": 310238.0, "volume": 163.0}, {"date": "2019-06-12", "close": 307195.5, "volume": 197.0}, {"date": "2019-06-13", "close": 307445.0, "volume": 154.0}, {"date": "2019-06-14", "close": 308206.0, "volume": 100.0}, {"date": "2019-06-17", "close": 305480.0, "volume": 133.0}, {"date": "2019-06-18", "close": 308884.62, "volume": 278.0}, {"date": "2019-06-19", "close": 310966.0, "volume": 270.0}, {"date": "2019-06-20", "close": 312900.0, "volume": 305.0}, {"date": "2019-06-21", "close": 309000.0, "volume": 287.0}, {"date": "2019-06-24", "close": 310650.0, "volume": 154.0}, {"date": "2019-06-25", "close": 312700.0, "volume": 337.0}, {"date": "2019-06-26", "close": 312705.0, "volume": 223.0}, {"date": "2019-06-27", "close": 318285.0, "volume": 385.0}, {"date": "2019-06-28", "close": 318350.0, "volume": 260.0}, {"date": "2019-07-01", "close": 321891.0, "volume": 433.0}, {"date": "2019-07-02", "close": 321515.0, "volume": 188.0}, {"date": "2019-07-03", "close": 322900.0, "volume": 156.0}, {"date": "2019-07-05", "close": 323149.0, "volume": 190.0}, {"date": "2019-07-08", "close": 322451.0, "volume": 129.0}, {"date": "2019-07-09", "close": 322200.0, "volume": 128.0}, {"date": "2019-07-10", "close": 320591.0, "volume": 212.0}, {"date": "2019-07-11", "close": 319837.0, "volume": 396.0}, {"date": "2019-07-12", "close": 321093.0, "volume": 120.0}, {"date": "2019-07-15", "close": 320300.0, "volume": 143.0}, {"date": "2019-07-16", "close": 319273.0, "volume": 205.0}, {"date": "2019-07-17", "close": 311600.0, "volume": 460.0}, {"date": "2019-07-18", "close": 312003.0, "volume": 554.0}, {"date": "2019-07-19", "close": 309217.5, "volume": 270.0}, {"date": "2019-07-22", "close": 307135.0, "volume": 348.0}, {"date": "2019-07-23", "close": 309340.0, "volume": 330.0}, {"date": "2019-07-24", "close": 312000.0, "volume": 203.0}, {"date": "2019-07-25", "close": 310750.0, "volume": 202.0}, {"date": "2019-07-26", "close": 315000.0, "volume": 209.0}, {"date": "2019-07-29", "close": 313529.0, "volume": 182.0}, {"date": "2019-07-30", "close": 312430.0, "volume": 202.0}, {"date": "2019-07-31", "close": 308666.0, "volume": 174.0}, {"date": "2019-08-01", "close": 303660.0, "volume": 270.0}, {"date": "2019-08-02", "close": 306000.0, "volume": 238.0}, {"date": "2019-08-05", "close": 297785.0, "volume": 509.0}, {"date": "2019-08-06", "close": 302325.0, "volume": 289.0}, {"date": "2019-08-07", "close": 299182.25, "volume": 299.0}, {"date": "2019-08-08", "close": 301905.0, "volume": 228.0}, {"date": "2019-08-09", "close": 300435.0, "volume": 267.0}, {"date": "2019-08-12", "close": 297515.0, "volume": 110.0}, {"date": "2019-08-13", "close": 299510.0, "volume": 216.0}, {"date": "2019-08-14", "close": 295000.0, "volume": 237.0}, {"date": "2019-08-15", "close": 298066.9, "volume": 193.0}, {"date": "2019-08-16", "close": 300555.0, "volume": 145.0}, {"date": "2019-08-19", "close": 301414.01, "volume": 188.0}, {"date": "2019-08-20", "close": 297505.0, "volume": 144.0}, {"date": "2019-08-21", "close": 299305.0, "volume": 274.0}, {"date": "2019-08-22", "close": 302260.0, "volume": 277.0}, {"date": "2019-08-23", "close": 296922.0, "volume": 512.0}, {"date": "2019-08-26", "close": 300899.0, "volume": 230.0}, {"date": "2019-08-27", "close": 298420.0, "volume": 167.0}, {"date": "2019-08-28", "close": 300990.0, "volume": 166.0}, {"date": "2019-08-29", "close": 305039.94, "volume": 251.0}, {"date": "2019-08-30", "close": 303078.0, "volume": 239.0}, {"date": "2019-09-03", "close": 301356.0, "volume": 211.0}, {"date": "2019-09-04", "close": 303300.01, "volume": 100.0}, {"date": "2019-09-05", "close": 306066.0, "volume": 223.0}, {"date": "2019-09-06", "close": 307260.0, "volume": 181.0}, {"date": "2019-09-09", "close": 309701.05, "volume": 241.0}, {"date": "2019-09-10", "close": 311950.05, "volume": 265.0}, {"date": "2019-09-11", "close": 316230.0, "volume": 423.0}, {"date": "2019-09-12", "close": 317182.0, "volume": 485.0}, {"date": "2019-09-13", "close": 320850.0, "volume": 397.0}, {"date": "2019-09-16", "close": 315807.0, "volume": 142.0}, {"date": "2019-09-17", "close": 315744.0, "volume": 150.0}, {"date": "2019-09-18", "close": 317030.0, "volume": 192.0}, {"date": "2019-09-19", "close": 315000.0, "volume": 120.0}, {"date": "2019-09-20", "close": 313700.0, "volume": 394.0}, {"date": "2019-09-23", "close": 313225.0, "volume": 195.0}, {"date": "2019-09-24", "close": 310356.0, "volume": 247.0}, {"date": "2019-09-25", "close": 311906.0, "volume": 142.0}, {"date": "2019-09-26", "close": 310250.01, "volume": 332.0}, {"date": "2019-09-27", "close": 311450.0, "volume": 141.0}, {"date": "2019-09-30", "close": 311832.0, "volume": 173.0}, {"date": "2019-10-01", "close": 310005.0, "volume": 162.0}, {"date": "2019-10-02", "close": 305090.0, "volume": 711.0}, {"date": "2019-10-03", "close": 307250.0, "volume": 567.0}, {"date": "2019-10-04", "close": 312524.0, "volume": 156.0}, {"date": "2019-10-07", "close": 310720.0, "volume": 143.0}, {"date": "2019-10-08", "close": 306538.99, "volume": 368.0}, {"date": "2019-10-09", "close": 310000.01, "volume": 229.0}, {"date": "2019-10-10", "close": 309974.0, "volume": 180.0}, {"date": "2019-10-11", "close": 312500.0, "volume": 444.0}, {"date": "2019-10-14", "close": 311640.0, "volume": 106.0}, {"date": "2019-10-15", "close": 314250.0, "volume": 343.0}, {"date": "2019-10-16", "close": 313850.0, "volume": 208.0}, {"date": "2019-10-17", "close": 313200.0, "volume": 151.0}, {"date": "2019-10-18", "close": 313270.0, "volume": 182.0}, {"date": "2019-10-21", "close": 317040.0, "volume": 254.0}, {"date": "2019-10-22", "close": 316180.0, "volume": 117.0}, {"date": "2019-10-23", "close": 316560.0, "volume": 270.0}, {"date": "2019-10-24", "close": 315475.0, "volume": 429.0}, {"date": "2019-10-25", "close": 317495.0, "volume": 353.0}, {"date": "2019-10-28", "close": 319055.1, "volume": 440.0}, {"date": "2019-10-29", "close": 319423.0, "volume": 466.0}, {"date": "2019-10-30", "close": 320000.0, "volume": 399.0}, {"date": "2019-10-31", "close": 318939.0, "volume": 541.0}, {"date": "2019-11-01", "close": 323400.0, "volume": 531.0}, {"date": "2019-11-04", "close": 326800.0, "volume": 325.0}, {"date": "2019-11-05", "close": 331500.0, "volume": 783.0}, {"date": "2019-11-06", "close": 332855.0, "volume": 379.0}, {"date": "2019-11-07", "close": 333860.0, "volume": 481.0}, {"date": "2019-11-08", "close": 331526.0, "volume": 197.0}, {"date": "2019-11-11", "close": 330986.0, "volume": 119.0}, {"date": "2019-11-12", "close": 331106.0, "volume": 135.0}, {"date": "2019-11-13", "close": 329402.0, "volume": 183.0}, {"date": "2019-11-14", "close": 329302.0, "volume": 166.0}, {"date": "2019-11-15", "close": 329405.0, "volume": 318.0}, {"date": "2019-11-18", "close": 329225.0, "volume": 248.0}, {"date": "2019-11-19", "close": 328601.0, "volume": 251.0}, {"date": "2019-11-20", "close": 326712.0, "volume": 291.0}, {"date": "2019-11-21", "close": 325102.0, "volume": 217.0}, {"date": "2019-11-22", "close": 326962.0, "volume": 144.0}, {"date": "2019-11-25", "close": 328301.0, "volume": 188.0}, {"date": "2019-11-26", "close": 328402.0, "volume": 186.0}, {"date": "2019-11-27", "close": 330684.81, "volume": 288.0}, {"date": "2019-11-29", "close": 330495.11, "volume": 345.0}, {"date": "2019-12-02", "close": 330609.0, "volume": 285.0}, {"date": "2019-12-03", "close": 327539.0, "volume": 200.0}, {"date": "2019-12-04", "close": 327501.01, "volume": 173.0}, {"date": "2019-12-05", "close": 329799.0, "volume": 153.0}, {"date": "2019-12-06", "close": 333640.0, "volume": 363.0}, {"date": "2019-12-09", "close": 331904.0, "volume": 189.0}, {"date": "2019-12-10", "close": 332120.0, "volume": 462.0}, {"date": "2019-12-11", "close": 333600.0, "volume": 277.0}, {"date": "2019-12-12", "close": 338800.0, "volume": 628.0}, {"date": "2019-12-13", "close": 338080.1, "volume": 209.0}, {"date": "2019-12-16", "close": 340380.0, "volume": 324.0}, {"date": "2019-12-17", "close": 339000.0, "volume": 274.0}, {"date": "2019-12-18", "close": 337500.0, "volume": 247.0}, {"date": "2019-12-19", "close": 337491.0, "volume": 459.0}, {"date": "2019-12-20", "close": 339850.0, "volume": 305.0}, {"date": "2019-12-23", "close": 338045.0, "volume": 215.0}, {"date": "2019-12-24", "close": 338389.9, "volume": 77.0}, {"date": "2019-12-26", "close": 339650.0, "volume": 142.0}, {"date": "2019-12-27", "close": 338920.02, "volume": 164.0}, {"date": "2019-12-30", "close": 338750.0, "volume": 333.0}, {"date": "2019-12-31", "close": 339590.0, "volume": 142.0}, {"date": "2020-01-02", "close": 342261.0, "volume": 408.0}, {"date": "2020-01-03", "close": 339155.0, "volume": 222.0}, {"date": "2020-01-06", "close": 340210.0, "volume": 275.0}, {"date": "2020-01-07", "close": 338901.0, "volume": 279.0}, {"date": "2020-01-08", "close": 339188.0, "volume": 192.0}, {"date": "2020-01-09", "close": 343263.0, "volume": 278.0}, {"date": "2020-01-10", "close": 340185.0, "volume": 144.0}, {"date": "2020-01-13", "close": 342855.0, "volume": 205.0}, {"date": "2020-01-14", "close": 340706.0, "volume": 162.0}, {"date": "2020-01-15", "close": 342550.0, "volume": 125.0}, {"date": "2020-01-16", "close": 344505.0, "volume": 204.0}, {"date": "2020-01-17", "close": 344970.0, "volume": 229.0}, {"date": "2020-01-21", "close": 342650.0, "volume": 277.0}, {"date": "2020-01-22", "close": 344700.0, "volume": 244.0}, {"date": "2020-01-23", "close": 344414.0, "volume": 200.0}, {"date": "2020-01-24", "close": 340199.05, "volume": 294.0}, {"date": "2020-01-27", "close": 333621.0, "volume": 515.0}, {"date": "2020-01-28", "close": 336000.01, "volume": 232.0}, {"date": "2020-01-29", "close": 336476.01, "volume": 143.0}, {"date": "2020-01-30", "close": 342000.0, "volume": 227.0}, {"date": "2020-01-31", "close": 335996.01, "volume": 294.0}, {"date": "2020-02-03", "close": 334860.01, "volume": 194.0}, {"date": "2020-02-04", "close": 337421.0, "volume": 220.0}, {"date": "2020-02-05", "close": 342615.0, "volume": 341.0}, {"date": "2020-02-06", "close": 344081.0, "volume": 185.0}, {"date": "2020-02-07", "close": 340900.0, "volume": 180.0}, {"date": "2020-02-10", "close": 340361.0, "volume": 180.0}, {"date": "2020-02-11", "close": 340780.0, "volume": 151.0}, {"date": "2020-02-12", "close": 341000.0, "volume": 210.0}, {"date": "2020-02-13", "close": 338500.0, "volume": 255.0}, {"date": "2020-02-14", "close": 340223.94, "volume": 121.0}, {"date": "2020-02-18", "close": 339745.0, "volume": 198.0}, {"date": "2020-02-19", "close": 344000.0, "volume": 258.0}, {"date": "2020-02-20", "close": 342122.0, "volume": 287.0}, {"date": "2020-02-21", "close": 343449.0, "volume": 204.0}, {"date": "2020-02-24", "close": 333190.0, "volume": 739.0}, {"date": "2020-02-25", "close": 328000.0, "volume": 551.0}, {"date": "2020-02-26", "close": 324301.0, "volume": 393.0}, {"date": "2020-02-27", "close": 312619.0, "volume": 549.0}, {"date": "2020-02-28", "close": 309096.0, "volume": 709.0}, {"date": "2020-03-02", "close": 324500.0, "volume": 485.0}, {"date": "2020-03-03", "close": 313914.0, "volume": 427.0}, {"date": "2020-03-04", "close": 326125.0, "volume": 352.0}, {"date": "2020-03-05", "close": 315000.0, "volume": 384.0}, {"date": "2020-03-06", "close": 310894.0, "volume": 459.0}, {"date": "2020-03-09", "close": 290005.0, "volume": 1057.0}, {"date": "2020-03-10", "close": 303561.0, "volume": 748.0}, {"date": "2020-03-11", "close": 292130.0, "volume": 563.0}, {"date": "2020-03-12", "close": 272000.0, "volume": 1861.0}, {"date": "2020-03-13", "close": 289000.0, "volume": 1075.0}, {"date": "2020-03-16", "close": 268000.0, "volume": 722.0}, {"date": "2020-03-17", "close": 280248.0, "volume": 1225.0}, {"date": "2020-03-18", "close": 256300.0, "volume": 1463.0}, {"date": "2020-03-19", "close": 261690.0, "volume": 1116.0}, {"date": "2020-03-20", "close": 257346.0, "volume": 1217.0}, {"date": "2020-03-23", "close": 240000.0, "volume": 1297.0}, {"date": "2020-03-24", "close": 267090.0, "volume": 1220.0}, {"date": "2020-03-25", "close": 270759.0, "volume": 957.0}, {"date": "2020-03-26", "close": 276095.0, "volume": 757.0}, {"date": "2020-03-27", "close": 268126.0, "volume": 599.0}, {"date": "2020-03-30", "close": 274021.0, "volume": 423.0}, {"date": "2020-03-31", "close": 272000.0, "volume": 506.0}, {"date": "2020-04-01", "close": 261250.0, "volume": 892.0}, {"date": "2020-04-02", "close": 271475.0, "volume": 897.0}, {"date": "2020-04-03", "close": 267954.0, "volume": 293.0}, {"date": "2020-04-06", "close": 277260.0, "volume": 611.0}, {"date": "2020-04-07", "close": 276700.0, "volume": 700.0}, {"date": "2020-04-08", "close": 286999.0, "volume": 410.0}, {"date": "2020-04-09", "close": 290500.0, "volume": 562.0}, {"date": "2020-04-13", "close": 282800.0, "volume": 565.0}, {"date": "2020-04-14", "close": 289730.26, "volume": 672.0}, {"date": "2020-04-15", "close": 283750.0, "volume": 562.0}, {"date": "2020-04-16", "close": 282281.99, "volume": 779.0}, {"date": "2020-04-17", "close": 284400.0, "volume": 819.0}, {"date": "2020-04-20", "close": 282800.0, "volume": 721.0}, {"date": "2020-04-21", "close": 275750.0, "volume": 650.0}, {"date": "2020-04-22", "close": 279660.0, "volume": 685.0}, {"date": "2020-04-23", "close": 278750.0, "volume": 586.0}, {"date": "2020-04-24", "close": 279460.0, "volume": 543.0}, {"date": "2020-04-27", "close": 281264.0, "volume": 764.0}, {"date": "2020-04-28", "close": 280600.0, "volume": 572.0}, {"date": "2020-04-29", "close": 284749.0, "volume": 773.0}, {"date": "2020-04-30", "close": 281700.0, "volume": 486.0}, {"date": "2020-05-01", "close": 273975.0, "volume": 571.0}, {"date": "2020-05-04", "close": 267080.0, "volume": 612.0}, {"date": "2020-05-05", "close": 264280.0, "volume": 457.0}, {"date": "2020-05-06", "close": 259100.0, "volume": 510.0}, {"date": "2020-05-07", "close": 260750.0, "volume": 369.0}, {"date": "2020-05-08", "close": 265280.0, "volume": 302.0}, {"date": "2020-05-11", "close": 261601.17, "volume": 437.0}, {"date": "2020-05-12", "close": 260000.0, "volume": 304.0}, {"date": "2020-05-13", "close": 255715.0, "volume": 586.0}, {"date": "2020-05-14", "close": 256230.0, "volume": 388.0}, {"date": "2020-05-15", "close": 253500.75, "volume": 262.0}, {"date": "2020-05-18", "close": 262900.0, "volume": 618.0}, {"date": "2020-05-19", "close": 258700.0, "volume": 285.0}, {"date": "2020-05-20", "close": 264100.0, "volume": 249.0}, {"date": "2020-05-21", "close": 261906.0, "volume": 310.0}, {"date": "2020-05-22", "close": 263094.0, "volume": 258.0}, {"date": "2020-05-26", "close": 270330.0, "volume": 558.0}, {"date": "2020-05-27", "close": 278495.0, "volume": 486.0}, {"date": "2020-05-28", "close": 277035.0, "volume": 396.0}, {"date": "2020-05-29", "close": 278640.0, "volume": 358.0}, {"date": "2020-06-01", "close": 275600.0, "volume": 303.0}, {"date": "2020-06-02", "close": 278560.0, "volume": 353.0}, {"date": "2020-06-03", "close": 286090.0, "volume": 440.0}, {"date": "2020-06-04", "close": 287878.0, "volume": 315.0}, {"date": "2020-06-05", "close": 300920.0, "volume": 634.0}, {"date": "2020-06-08", "close": 302235.0, "volume": 605.0}, {"date": "2020-06-09", "close": 293955.0, "volume": 412.0}, {"date": "2020-06-10", "close": 287200.0, "volume": 400.0}, {"date": "2020-06-11", "close": 267729.0, "volume": 910.0}, {"date": "2020-06-12", "close": 271515.0, "volume": 644.0}, {"date": "2020-06-15", "close": 271956.0, "volume": 812.0}, {"date": "2020-06-16", "close": 273480.0, "volume": 945.0}, {"date": "2020-06-17", "close": 275000.0, "volume": 821.0}, {"date": "2020-06-18", "close": 273000.0, "volume": 756.0}, {"date": "2020-06-19", "close": 271600.0, "volume": 912.0}, {"date": "2020-06-22", "close": 271999.9, "volume": 851.0}, {"date": "2020-06-23", "close": 272700.0, "volume": 884.0}, {"date": "2020-06-24", "close": 266440.0, "volume": 729.0}, {"date": "2020-06-25", "close": 267840.02, "volume": 410.0}, {"date": "2020-06-26", "close": 263400.0, "volume": 791.0}, {"date": "2020-06-29", "close": 265219.0, "volume": 385.0}, {"date": "2020-06-30", "close": 267300.0, "volume": 522.0}, {"date": "2020-07-01", "close": 267020.0, "volume": 386.0}, {"date": "2020-07-02", "close": 267551.0, "volume": 470.0}, {"date": "2020-07-06", "close": 274050.01, "volume": 548.0}, {"date": "2020-07-07", "close": 271640.0, "volume": 406.0}, {"date": "2020-07-08", "close": 271770.0, "volume": 268.0}, {"date": "2020-07-09", "close": 268780.0, "volume": 392.0}, {"date": "2020-07-10", "close": 273900.0, "volume": 329.0}, {"date": "2020-07-13", "close": 276015.0, "volume": 502.0}, {"date": "2020-07-14", "close": 284780.0, "volume": 427.0}, {"date": "2020-07-15", "close": 285520.0, "volume": 453.0}, {"date": "2020-07-16", "close": 286271.2, "volume": 282.0}, {"date": "2020-07-17", "close": 286140.0, "volume": 256.0}, {"date": "2020-07-20", "close": 285590.0, "volume": 221.0}, {"date": "2020-07-21", "close": 288201.0, "volume": 464.0}, {"date": "2020-07-22", "close": 287961.0, "volume": 223.0}, {"date": "2020-07-23", "close": 289436.0, "volume": 262.0}, {"date": "2020-07-24", "close": 291621.0, "volume": 343.0}, {"date": "2020-07-27", "close": 288107.01, "volume": 347.0}, {"date": "2020-07-28", "close": 290940.0, "volume": 313.0}, {"date": "2020-07-29", "close": 294496.0, "volume": 250.0}, {"date": "2020-07-30", "close": 291362.01, "volume": 236.0}, {"date": "2020-07-31", "close": 293631.0, "volume": 275.0}, {"date": "2020-08-03", "close": 298800.0, "volume": 473.0}, {"date": "2020-08-04", "close": 300330.0, "volume": 272.0}, {"date": "2020-08-05", "close": 305200.0, "volume": 562.0}, {"date": "2020-08-06", "close": 307454.95, "volume": 442.0}, {"date": "2020-08-07", "close": 314333.88, "volume": 444.0}, {"date": "2020-08-10", "close": 318830.0, "volume": 440.0}, {"date": "2020-08-11", "close": 319379.99, "volume": 504.0}, {"date": "2020-08-12", "close": 319999.99, "volume": 381.0}, {"date": "2020-08-13", "close": 318114.0, "volume": 268.0}, {"date": "2020-08-14", "close": 316251.0, "volume": 222.0}, {"date": "2020-08-17", "close": 310220.0, "volume": 414.0}, {"date": "2020-08-18", "close": 313419.0, "volume": 223.0}, {"date": "2020-08-19", "close": 310800.01, "volume": 281.0}, {"date": "2020-08-20", "close": 309300.0, "volume": 267.0}, {"date": "2020-08-21", "close": 311126.0, "volume": 365.0}, {"date": "2020-08-24", "close": 318800.0, "volume": 414.0}, {"date": "2020-08-25", "close": 319970.01, "volume": 332.0}, {"date": "2020-08-26", "close": 322301.0, "volume": 429.0}, {"date": "2020-08-27", "close": 325659.0, "volume": 578.0}, {"date": "2020-08-28", "close": 327431.0, "volume": 299.0}, {"date": "2020-08-31", "close": 327560.0, "volume": 454.0}, {"date": "2020-09-01", "close": 327440.0, "volume": 342.0}, {"date": "2020-09-02", "close": 332839.98, "volume": 445.0}, {"date": "2020-09-03", "close": 327360.0, "volume": 623.0}, {"date": "2020-09-04", "close": 327401.0, "volume": 429.0}, {"date": "2020-09-08", "close": 327200.0, "volume": 376.0}, {"date": "2020-09-09", "close": 329760.0, "volume": 390.0}, {"date": "2020-09-10", "close": 327214.0, "volume": 423.0}, {"date": "2020-09-11", "close": 327114.99, "volume": 399.0}, {"date": "2020-09-14", "close": 329725.0, "volume": 510.0}, {"date": "2020-09-15", "close": 328804.0, "volume": 352.0}, {"date": "2020-09-16", "close": 329801.0, "volume": 630.0}, {"date": "2020-09-17", "close": 326401.0, "volume": 428.0}, {"date": "2020-09-18", "close": 327601.0, "volume": 753.0}, {"date": "2020-09-21", "close": 319534.0, "volume": 467.0}, {"date": "2020-09-22", "close": 320601.0, "volume": 340.0}, {"date": "2020-09-23", "close": 314840.0, "volume": 237.0}, {"date": "2020-09-24", "close": 313780.0, "volume": 296.0}, {"date": "2020-09-25", "close": 315156.0, "volume": 176.0}, {"date": "2020-09-28", "close": 320061.0, "volume": 489.0}, {"date": "2020-09-29", "close": 315891.0, "volume": 613.0}, {"date": "2020-09-30", "close": 320001.0, "volume": 678.0}, {"date": "2020-10-01", "close": 318600.0, "volume": 571.0}, {"date": "2020-10-02", "close": 317480.0, "volume": 324.0}, {"date": "2020-10-05", "close": 319000.0, "volume": 253.0}, {"date": "2020-10-06", "close": 315350.0, "volume": 275.0}, {"date": "2020-10-07", "close": 319571.0, "volume": 211.0}, {"date": "2020-10-08", "close": 323275.0, "volume": 315.0}, {"date": "2020-10-09", "close": 323470.0, "volume": 193.0}, {"date": "2020-10-12", "close": 324560.0, "volume": 170.0}, {"date": "2020-10-13", "close": 318969.0, "volume": 264.0}, {"date": "2020-10-14", "close": 316080.0, "volume": 276.0}, {"date": "2020-10-15", "close": 317540.0, "volume": 140.0}, {"date": "2020-10-16", "close": 318504.0, "volume": 160.0}, {"date": "2020-10-19", "close": 313500.0, "volume": 293.0}, {"date": "2020-10-20", "close": 315375.0, "volume": 164.0}, {"date": "2020-10-21", "close": 315206.0, "volume": 179.0}, {"date": "2020-10-22", "close": 317180.0, "volume": 164.0}, {"date": "2020-10-23", "close": 319344.42, "volume": 293.0}, {"date": "2020-10-26", "close": 312735.0, "volume": 307.0}, {"date": "2020-10-27", "close": 310540.0, "volume": 163.0}, {"date": "2020-10-28", "close": 301740.0, "volume": 503.0}, {"date": "2020-10-29", "close": 303000.0, "volume": 186.0}, {"date": "2020-10-30", "close": 302500.01, "volume": 208.0}, {"date": "2020-11-02", "close": 306375.0, "volume": 186.0}, {"date": "2020-11-03", "close": 310659.0, "volume": 351.0}, {"date": "2020-11-04", "close": 309503.0, "volume": 223.0}, {"date": "2020-11-05", "close": 311934.0, "volume": 179.0}, {"date": "2020-11-06", "close": 313885.0, "volume": 222.0}, {"date": "2020-11-09", "close": 330600.0, "volume": 1059.0}, {"date": "2020-11-10", "close": 343000.0, "volume": 619.0}, {"date": "2020-11-11", "close": 341260.0, "volume": 433.0}, {"date": "2020-11-12", "close": 336811.0, "volume": 276.0}, {"date": "2020-11-13", "close": 341754.0, "volume": 272.0}, {"date": "2020-11-16", "close": 349540.0, "volume": 731.0}, {"date": "2020-11-17", "close": 349546.0, "volume": 616.0}, {"date": "2020-11-18", "close": 345591.99, "volume": 336.0}, {"date": "2020-11-19", "close": 345000.0, "volume": 210.0}, {"date": "2020-11-20", "close": 341339.0, "volume": 226.0}, {"date": "2020-11-23", "close": 344415.0, "volume": 270.0}, {"date": "2020-11-24", "close": 351101.0, "volume": 414.0}, {"date": "2020-11-25", "close": 350395.0, "volume": 271.0}, {"date": "2020-11-27", "close": 347401.0, "volume": 163.0}, {"date": "2020-11-30", "close": 343688.0, "volume": 192.0}, {"date": "2020-12-01", "close": 344735.0, "volume": 177.0}, {"date": "2020-12-02", "close": 345880.0, "volume": 277.0}, {"date": "2020-12-03", "close": 346689.99, "volume": 217.0}, {"date": "2020-12-04", "close": 347000.0, "volume": 649.0}, {"date": "2020-12-07", "close": 343539.0, "volume": 648.0}, {"date": "2020-12-08", "close": 342281.01, "volume": 309.0}, {"date": "2020-12-09", "close": 340501.0, "volume": 276.0}, {"date": "2020-12-10", "close": 340500.0, "volume": 283.0}, {"date": "2020-12-11", "close": 340064.0, "volume": 221.0}, {"date": "2020-12-14", "close": 335400.0, "volume": 357.0}, {"date": "2020-12-15", "close": 337154.0, "volume": 454.0}, {"date": "2020-12-16", "close": 338500.0, "volume": 664.0}, {"date": "2020-12-17", "close": 339804.1, "volume": 865.0}, {"date": "2020-12-18", "close": 337899.99, "volume": 706.0}, {"date": "2020-12-21", "close": 338419.0, "volume": 547.0}, {"date": "2020-12-22", "close": 335779.0, "volume": 505.0}, {"date": "2020-12-23", "close": 336700.0, "volume": 442.0}, {"date": "2020-12-24", "close": 340262.25, "volume": 205.0}, {"date": "2020-12-28", "close": 342601.0, "volume": 485.0}, {"date": "2020-12-29", "close": 344820.0, "volume": 285.0}, {"date": "2020-12-30", "close": 345095.0, "volume": 178.0}, {"date": "2020-12-31", "close": 347815.0, "volume": 265.0}, {"date": "2021-01-04", "close": 343525.0, "volume": 390.0}, {"date": "2021-01-05", "close": 341820.0, "volume": 319.0}, {"date": "2021-01-06", "close": 346189.0, "volume": 915.0}, {"date": "2021-01-07", "close": 350089.0, "volume": 320.0}, {"date": "2021-01-08", "close": 352039.0, "volume": 243.0}, {"date": "2021-01-11", "close": 350050.0, "volume": 166.0}, {"date": "2021-01-12", "close": 350460.0, "volume": 192.0}, {"date": "2021-01-13", "close": 353194.0, "volume": 278.0}, {"date": "2021-01-14", "close": 352801.0, "volume": 126.0}, {"date": "2021-01-15", "close": 350320.0, "volume": 281.0}, {"date": "2021-01-19", "close": 352473.99, "volume": 339.0}, {"date": "2021-01-20", "close": 352801.0, "volume": 308.0}, {"date": "2021-01-21", "close": 354000.0, "volume": 518.0}, {"date": "2021-01-22", "close": 350620.0, "volume": 304.0}, {"date": "2021-01-25", "close": 351900.0, "volume": 421.0}, {"date": "2021-01-26", "close": 349200.0, "volume": 220.0}, {"date": "2021-01-27", "close": 343450.0, "volume": 458.0}, {"date": "2021-01-28", "close": 348220.01, "volume": 443.0}, {"date": "2021-01-29", "close": 344100.0, "volume": 257.0}, {"date": "2021-02-01", "close": 346175.0, "volume": 289.0}, {"date": "2021-02-02", "close": 350201.0, "volume": 424.0}, {"date": "2021-02-03", "close": 350701.0, "volume": 156.0}, {"date": "2021-02-04", "close": 354760.0, "volume": 376.0}, {"date": "2021-02-05", "close": 354401.0, "volume": 278.0}, {"date": "2021-02-08", "close": 357100.0, "volume": 312.0}, {"date": "2021-02-09", "close": 362199.99, "volume": 557.0}, {"date": "2021-02-10", "close": 361290.01, "volume": 253.0}, {"date": "2021-02-11", "close": 361650.0, "volume": 178.0}, {"date": "2021-02-12", "close": 365000.0, "volume": 448.0}, {"date": "2021-02-16", "close": 369333.0, "volume": 853.0}, {"date": "2021-02-17", "close": 370500.0, "volume": 487.0}, {"date": "2021-02-18", "close": 367400.0, "volume": 1256.0}, {"date": "2021-02-19", "close": 364400.0, "volume": 1321.0}, {"date": "2021-02-22", "close": 369250.02, "volume": 1695.0}, {"date": "2021-02-23", "close": 371055.0, "volume": 2934.0}, {"date": "2021-02-24", "close": 375000.0, "volume": 2629.0}, {"date": "2021-02-25", "close": 367799.99, "volume": 2238.0}, {"date": "2021-02-26", "close": 364580.01, "volume": 1863.0}, {"date": "2021-03-01", "close": 377755.0, "volume": 2899.0}, {"date": "2021-03-02", "close": 377835.0, "volume": 2311.0}, {"date": "2021-03-03", "close": 381680.0, "volume": 2360.0}, {"date": "2021-03-04", "close": 370240.0, "volume": 2596.0}, {"date": "2021-03-05", "close": 381600.0, "volume": 2489.0}, {"date": "2021-03-08", "close": 388560.0, "volume": 2984.0}, {"date": "2021-03-09", "close": 391460.0, "volume": 3178.0}, {"date": "2021-03-10", "close": 398840.0, "volume": 4243.0}, {"date": "2021-03-11", "close": 396399.0, "volume": 3098.0}, {"date": "2021-03-12", "close": 394701.0, "volume": 2422.0}, {"date": "2021-03-15", "close": 386400.0, "volume": 2986.0}, {"date": "2021-03-16", "close": 382720.0, "volume": 2351.0}, {"date": "2021-03-17", "close": 381501.0, "volume": 3297.0}, {"date": "2021-03-18", "close": 383525.0, "volume": 2353.0}, {"date": "2021-03-19", "close": 382697.99, "volume": 2457.0}, {"date": "2021-03-22", "close": 380402.75, "volume": 2356.0}, {"date": "2021-03-23", "close": 377440.0, "volume": 1544.0}, {"date": "2021-03-24", "close": 378000.0, "volume": 1620.0}, {"date": "2021-03-25", "close": 378700.0, "volume": 1685.0}, {"date": "2021-03-26", "close": 387995.0, "volume": 1478.0}, {"date": "2021-03-29", "close": 391540.0, "volume": 2022.0}, {"date": "2021-03-30", "close": 390359.99, "volume": 1778.0}, {"date": "2021-03-31", "close": 385702.0, "volume": 1732.0}, {"date": "2021-04-01", "close": 390360.0, "volume": 1534.0}, {"date": "2021-04-05", "close": 395535.0, "volume": 1809.0}, {"date": "2021-04-06", "close": 396900.0, "volume": 1334.0}, {"date": "2021-04-07", "close": 395888.0, "volume": 284.0}, {"date": "2021-04-08", "close": 396001.0, "volume": 1139.0}, {"date": "2021-04-09", "close": 400000.0, "volume": 1371.0}, {"date": "2021-04-12", "close": 402620.0, "volume": 1950.0}, {"date": "2021-04-13", "close": 402500.0, "volume": 1794.0}, {"date": "2021-04-14", "close": 403000.0, "volume": 1784.0}, {"date": "2021-04-15", "close": 404789.0, "volume": 1726.0}, {"date": "2021-04-16", "close": 409250.0, "volume": 3017.0}, {"date": "2021-04-19", "close": 406505.0, "volume": 2177.0}, {"date": "2021-04-20", "close": 403089.0, "volume": 1662.0}, {"date": "2021-04-21", "close": 410152.93, "volume": 1741.0}, {"date": "2021-04-22", "close": 405901.0, "volume": 1845.0}, {"date": "2021-04-23", "close": 408840.0, "volume": 1691.0}, {"date": "2021-04-26", "close": 407526.995, "volume": 1867.0}, {"date": "2021-04-27", "close": 411400.0, "volume": 1541.0}, {"date": "2021-04-28", "close": 410988.0, "volume": 1588.0}, {"date": "2021-04-29", "close": 417905.0, "volume": 2005.0}, {"date": "2021-04-30", "close": 412500.0, "volume": 2100.0}, {"date": "2021-05-03", "close": 420000.0, "volume": 3087.0}, {"date": "2021-05-04", "close": 421420.0, "volume": 2627.0}, {"date": "2021-05-05", "close": 424840.0, "volume": 1731.0}, {"date": "2021-05-06", "close": 435120.0, "volume": 3213.0}, {"date": "2021-05-07", "close": 437131.0, "volume": 2678.0}, {"date": "2021-05-10", "close": 439460.0, "volume": 3188.0}, {"date": "2021-05-11", "close": 430258.0, "volume": 2452.0}, {"date": "2021-05-12", "close": 425308.0, "volume": 1780.0}, {"date": "2021-05-13", "close": 430640.0, "volume": 2395.0}, {"date": "2021-05-14", "close": 437259.98, "volume": 2091.0}, {"date": "2021-05-17", "close": 434324.01, "volume": 1675.0}, {"date": "2021-05-18", "close": 431766.995, "volume": 1269.0}, {"date": "2021-05-19", "close": 430720.0, "volume": 1708.0}, {"date": "2021-05-20", "close": 431421.7, "volume": 1613.0}, {"date": "2021-05-21", "close": 432469.04, "volume": 1314.0}, {"date": "2021-05-24", "close": 435431.0, "volume": 1342.0}, {"date": "2021-05-25", "close": 432274.0, "volume": 1363.0}, {"date": "2021-05-26", "close": 432800.0, "volume": 1461.0}, {"date": "2021-05-27", "close": 435420.0, "volume": 1510.0}, {"date": "2021-05-28", "close": 435999.99, "volume": 1337.0}, {"date": "2021-06-01", "close": 435303.81, "volume": 1719.0}, {"date": "2021-06-02", "close": 435638.58, "volume": 1883.0}, {"date": "2021-06-03", "close": 438745.0, "volume": 2042.0}, {"date": "2021-06-04", "close": 439016.01, "volume": 1382.0}, {"date": "2021-06-07", "close": 434611.0, "volume": 1806.0}, {"date": "2021-06-08", "close": 434510.0, "volume": 1462.0}, {"date": "2021-06-09", "close": 433125.0, "volume": 1320.0}, {"date": "2021-06-10", "close": 427156.01, "volume": 1353.0}, {"date": "2021-06-11", "close": 430282.0, "volume": 1205.0}, {"date": "2021-06-14", "close": 425880.0, "volume": 2085.0}, {"date": "2021-06-15", "close": 426045.0, "volume": 1196.0}, {"date": "2021-06-16", "close": 425645.01, "volume": 1368.0}, {"date": "2021-06-17", "close": 420359.0, "volume": 1778.0}, {"date": "2021-06-18", "close": 412729.0, "volume": 1903.0}, {"date": "2021-06-21", "close": 417780.0, "volume": 1396.0}, {"date": "2021-06-22", "close": 418875.0, "volume": 1323.0}, {"date": "2021-06-23", "close": 413890.0, "volume": 1473.0}, {"date": "2021-06-24", "close": 415000.0, "volume": 1217.0}, {"date": "2021-06-25", "close": 419134.0, "volume": 1038.0}, {"date": "2021-06-28", "close": 416304.01, "volume": 1632.0}, {"date": "2021-06-29", "close": 417000.0, "volume": 1213.0}, {"date": "2021-06-30", "close": 418601.0, "volume": 1024.0}, {"date": "2021-07-01", "close": 421005.0, "volume": 1005.0}, {"date": "2021-07-02", "close": 420000.0, "volume": 1257.0}, {"date": "2021-07-06", "close": 416930.0, "volume": 1408.0}, {"date": "2021-07-07", "close": 419401.0, "volume": 1135.0}, {"date": "2021-07-08", "close": 411840.01, "volume": 1573.0}, {"date": "2021-07-09", "close": 422000.0, "volume": 1187.0}, {"date": "2021-07-12", "close": 420937.0, "volume": 1418.0}, {"date": "2021-07-13", "close": 419820.0, "volume": 965.0}, {"date": "2021-07-14", "close": 418500.0, "volume": 963.0}, {"date": "2021-07-15", "close": 421350.0, "volume": 908.0}, {"date": "2021-07-16", "close": 417601.0, "volume": 880.0}, {"date": "2021-07-19", "close": 410450.0, "volume": 1575.0}, {"date": "2021-07-20", "close": 416244.0, "volume": 1111.0}, {"date": "2021-07-21", "close": 420055.0, "volume": 980.0}, {"date": "2021-07-22", "close": 417800.01, "volume": 945.0}, {"date": "2021-07-23", "close": 419000.0, "volume": 844.0}, {"date": "2021-07-26", "close": 419500.0, "volume": 1110.0}, {"date": "2021-07-27", "close": 422308.81, "volume": 1103.0}, {"date": "2021-07-28", "close": 418975.0, "volume": 976.0}, {"date": "2021-07-29", "close": 420676.0, "volume": 1035.0}, {"date": "2021-07-30", "close": 418900.0, "volume": 888.0}, {"date": "2021-08-02", "close": 418694.975, "volume": 1239.0}, {"date": "2021-08-03", "close": 423706.0, "volume": 1134.0}, {"date": "2021-08-04", "close": 419962.105, "volume": 959.0}, {"date": "2021-08-05", "close": 421306.0, "volume": 1081.0}, {"date": "2021-08-06", "close": 430160.0, "volume": 1256.0}, {"date": "2021-08-09", "close": 431881.0, "volume": 1639.0}, {"date": "2021-08-10", "close": 434610.0, "volume": 1186.0}, {"date": "2021-08-11", "close": 438160.0, "volume": 1284.0}, {"date": "2021-08-12", "close": 436545.0, "volume": 1116.0}, {"date": "2021-08-13", "close": 433124.01, "volume": 1229.0}, {"date": "2021-08-16", "close": 435370.0, "volume": 1265.0}, {"date": "2021-08-17", "close": 435609.99, "volume": 1038.0}, {"date": "2021-08-18", "close": 430651.0, "volume": 948.0}, {"date": "2021-08-19", "close": 428994.01, "volume": 1076.0}, {"date": "2021-08-20", "close": 430007.07, "volume": 849.0}, {"date": "2021-08-23", "close": 425000.0, "volume": 999.0}, {"date": "2021-08-24", "close": 430700.0, "volume": 884.0}, {"date": "2021-08-25", "close": 432354.0, "volume": 827.0}, {"date": "2021-08-26", "close": 429715.0, "volume": 905.0}, {"date": "2021-08-27", "close": 430901.0, "volume": 735.0}, {"date": "2021-08-30", "close": 429720.0, "volume": 1043.0}, {"date": "2021-08-31", "close": 429900.0, "volume": 977.0}, {"date": "2021-09-01", "close": 430000.0, "volume": 962.0}, {"date": "2021-09-02", "close": 428640.0, "volume": 965.0}, {"date": "2021-09-03", "close": 424201.0, "volume": 1375.0}, {"date": "2021-09-07", "close": 419851.0, "volume": 1780.0}, {"date": "2021-09-08", "close": 420718.97, "volume": 1080.0}, {"date": "2021-09-09", "close": 420285.0, "volume": 992.0}, {"date": "2021-09-10", "close": 417954.0, "volume": 940.0}, {"date": "2021-09-13", "close": 420801.0, "volume": 1260.0}, {"date": "2021-09-14", "close": 416996.01, "volume": 1525.0}, {"date": "2021-09-15", "close": 419785.0, "volume": 888.0}, {"date": "2021-09-16", "close": 419120.0, "volume": 835.0}, {"date": "2021-09-17", "close": 416400.0, "volume": 1602.0}, {"date": "2021-09-20", "close": 416000.0, "volume": 1777.0}, {"date": "2021-09-21", "close": 412802.0, "volume": 1375.0}, {"date": "2021-09-22", "close": 412081.0, "volume": 917.0}, {"date": "2021-09-23", "close": 418390.0, "volume": 1093.0}, {"date": "2021-09-24", "close": 418101.0, "volume": 890.0}, {"date": "2021-09-27", "close": 420791.4, "volume": 893.0}, {"date": "2021-09-28", "close": 416580.0, "volume": 1027.0}, {"date": "2021-09-29", "close": 417165.0, "volume": 790.0}, {"date": "2021-09-30", "close": 411378.99, "volume": 1277.0}, {"date": "2021-10-01", "close": 414877.965, "volume": 1002.0}, {"date": "2021-10-04", "close": 412540.0, "volume": 1449.0}, {"date": "2021-10-05", "close": 418539.0, "volume": 946.0}, {"date": "2021-10-06", "close": 421900.0, "volume": 1131.0}, {"date": "2021-10-07", "close": 425431.0, "volume": 1243.0}, {"date": "2021-10-08", "close": 427765.0, "volume": 1290.0}, {"date": "2021-10-11", "close": 423000.0, "volume": 1644.0}, {"date": "2021-10-12", "close": 419595.95, "volume": 1063.0}, {"date": "2021-10-13", "close": 418402.0, "volume": 1232.0}, {"date": "2021-10-14", "close": 423647.95, "volume": 1220.0}, {"date": "2021-10-15", "close": 427701.0, "volume": 1201.0}, {"date": "2021-10-18", "close": 426189.0, "volume": 1458.0}, {"date": "2021-10-19", "close": 428105.0, "volume": 1255.0}, {"date": "2021-10-20", "close": 432495.0, "volume": 1659.0}, {"date": "2021-10-21", "close": 431680.0, "volume": 1414.0}, {"date": "2021-10-22", "close": 435721.5, "volume": 1497.0}, {"date": "2021-10-25", "close": 436401.0, "volume": 1793.0}, {"date": "2021-10-26", "close": 437890.0, "volume": 1902.0}, {"date": "2021-10-27", "close": 433050.0, "volume": 3228.0}, {"date": "2021-10-28", "close": 436249.5, "volume": 2409.0}, {"date": "2021-10-29", "close": 432902.0, "volume": 2073.0}, {"date": "2021-11-01", "close": 430944.01, "volume": 2302.0}, {"date": "2021-11-02", "close": 434244.98, "volume": 1721.0}, {"date": "2021-11-03", "close": 435020.0, "volume": 1445.0}, {"date": "2021-11-04", "close": 433102.0, "volume": 1974.0}, {"date": "2021-11-05", "close": 434000.0, "volume": 1685.0}, {"date": "2021-11-08", "close": 435200.0, "volume": 2805.0}, {"date": "2021-11-09", "close": 431679.99, "volume": 2062.0}, {"date": "2021-11-10", "close": 430602.0, "volume": 1711.0}, {"date": "2021-11-11", "close": 429202.0, "volume": 1421.0}, {"date": "2021-11-12", "close": 431575.0, "volume": 1230.0}, {"date": "2021-11-15", "close": 429302.0, "volume": 1803.0}, {"date": "2021-11-16", "close": 427702.0, "volume": 1518.0}, {"date": "2021-11-17", "close": 426198.0, "volume": 1796.0}, {"date": "2021-11-18", "close": 422702.0, "volume": 1619.0}, {"date": "2021-11-19", "close": 423374.0, "volume": 1558.0}, {"date": "2021-11-22", "close": 430100.0, "volume": 1890.0}, {"date": "2021-11-23", "close": 434921.0, "volume": 2424.0}, {"date": "2021-11-24", "close": 433333.0, "volume": 1473.0}, {"date": "2021-11-26", "close": 427832.75, "volume": 1611.0}, {"date": "2021-11-29", "close": 425260.0, "volume": 1937.0}, {"date": "2021-11-30", "close": 416876.0, "volume": 1947.0}, {"date": "2021-12-01", "close": 415660.0, "volume": 2038.0}, {"date": "2021-12-02", "close": 420566.0, "volume": 1249.0}, {"date": "2021-12-03", "close": 418676.0, "volume": 1736.0}, {"date": "2021-12-06", "close": 426200.0, "volume": 1657.0}, {"date": "2021-12-07", "close": 429830.0, "volume": 1263.0}, {"date": "2021-12-08", "close": 427405.0, "volume": 1153.0}, {"date": "2021-12-09", "close": 428402.0, "volume": 1342.0}, {"date": "2021-12-10", "close": 435000.0, "volume": 1570.0}, {"date": "2021-12-13", "close": 437730.0, "volume": 2086.0}, {"date": "2021-12-14", "close": 446104.0, "volume": 2196.0}, {"date": "2021-12-15", "close": 443702.0, "volume": 2488.0}, {"date": "2021-12-16", "close": 454550.0, "volume": 2227.0}, {"date": "2021-12-17", "close": 443304.0, "volume": 2334.0}, {"date": "2021-12-20", "close": 437444.99, "volume": 1763.0}, {"date": "2021-12-21", "close": 442999.9, "volume": 1349.0}, {"date": "2021-12-22", "close": 444587.7, "volume": 1150.0}, {"date": "2021-12-23", "close": 444654.0, "volume": 1505.0}, {"date": "2021-12-27", "close": 447110.0, "volume": 2522.0}, {"date": "2021-12-28", "close": 449570.11, "volume": 1484.0}, {"date": "2021-12-29", "close": 452102.0, "volume": 1423.0}, {"date": "2021-12-30", "close": 452700.0, "volume": 1555.0}, {"date": "2021-12-31", "close": 450662.0, "volume": 1450.0}, {"date": "2022-01-03", "close": 454300.0, "volume": 2737.0}, {"date": "2022-01-04", "close": 465725.0, "volume": 2293.0}, {"date": "2022-01-05", "close": 467274.25, "volume": 2195.0}, {"date": "2022-01-06", "close": 473153.0, "volume": 1867.0}, {"date": "2022-01-07", "close": 480000.1, "volume": 2433.0}, {"date": "2022-01-10", "close": 477165.0, "volume": 2641.0}, {"date": "2022-01-11", "close": 480340.0, "volume": 1697.0}, {"date": "2022-01-12", "close": 481700.0, "volume": 1732.0}, {"date": "2022-01-13", "close": 483872.0, "volume": 1821.0}, {"date": "2022-01-14", "close": 485379.0, "volume": 2013.0}, {"date": "2022-01-18", "close": 480081.0, "volume": 2750.0}, {"date": "2022-01-19", "close": 473440.0, "volume": 1778.0}, {"date": "2022-01-20", "close": 467390.0, "volume": 1770.0}, {"date": "2022-01-21", "close": 458675.0, "volume": 2327.0}, {"date": "2022-01-24", "close": 456901.0, "volume": 3722.0}, {"date": "2022-01-25", "close": 461919.01, "volume": 2058.0}, {"date": "2022-01-26", "close": 463652.0, "volume": 1978.0}, {"date": "2022-01-27", "close": 461200.0, "volume": 1923.0}, {"date": "2022-01-28", "close": 469880.0, "volume": 1999.0}, {"date": "2022-01-31", "close": 469805.0, "volume": 2576.0}, {"date": "2022-02-01", "close": 471184.0, "volume": 1931.0}, {"date": "2022-02-02", "close": 479500.0, "volume": 1882.0}, {"date": "2022-02-03", "close": 472536.0, "volume": 1589.0}, {"date": "2022-02-04", "close": 473364.0, "volume": 2007.0}, {"date": "2022-02-07", "close": 474900.0, "volume": 1960.0}, {"date": "2022-02-08", "close": 482030.0, "volume": 1663.0}, {"date": "2022-02-09", "close": 483900.0, "volume": 1829.0}, {"date": "2022-02-10", "close": 480105.0, "volume": 1770.0}, {"date": "2022-02-11", "close": 479370.0, "volume": 1625.0}, {"date": "2022-02-14", "close": 472410.0, "volume": 2180.0}, {"date": "2022-02-15", "close": 473980.0, "volume": 1506.0}, {"date": "2022-02-16", "close": 474444.0, "volume": 1285.0}, {"date": "2022-02-17", "close": 470655.0, "volume": 1430.0}, {"date": "2022-02-18", "close": 472257.0, "volume": 1533.0}, {"date": "2022-02-22", "close": 471417.995, "volume": 2391.0}, {"date": "2022-02-23", "close": 465515.0, "volume": 1711.0}, {"date": "2022-02-24", "close": 462110.0, "volume": 2750.0}, {"date": "2022-02-25", "close": 479345.0, "volume": 2163.0}, {"date": "2022-02-28", "close": 476205.0, "volume": 2427.0}, {"date": "2022-03-01", "close": 475879.0, "volume": 1818.0}, {"date": "2022-03-02", "close": 486109.0, "volume": 1616.0}, {"date": "2022-03-03", "close": 491245.0, "volume": 1917.0}, {"date": "2022-03-04", "close": 487440.0, "volume": 1971.0}, {"date": "2022-03-07", "close": 484527.0, "volume": 2358.0}, {"date": "2022-03-08", "close": 478025.0, "volume": 2048.0}, {"date": "2022-03-09", "close": 488245.0, "volume": 1663.0}, {"date": "2022-03-10", "close": 487820.0, "volume": 1578.0}, {"date": "2022-03-11", "close": 489802.0, "volume": 1791.0}, {"date": "2022-03-14", "close": 493785.0, "volume": 2916.0}, {"date": "2022-03-15", "close": 498160.0, "volume": 2613.0}, {"date": "2022-03-16", "close": 504036.0, "volume": 2516.0}, {"date": "2022-03-17", "close": 518438.0, "volume": 2942.0}, {"date": "2022-03-18", "close": 512991.0, "volume": 3492.0}, {"date": "2022-03-21", "close": 525000.0, "volume": 3323.0}, {"date": "2022-03-22", "close": 525854.0, "volume": 3733.0}, {"date": "2022-03-23", "close": 521781.0, "volume": 2952.0}, {"date": "2022-03-24", "close": 528816.8, "volume": 2100.0}, {"date": "2022-03-25", "close": 538949.0, "volume": 2635.0}, {"date": "2022-03-28", "close": 539180.0, "volume": 3805.0}, {"date": "2022-03-29", "close": 532011.0, "volume": 3695.0}, {"date": "2022-03-30", "close": 536440.0, "volume": 2327.0}, {"date": "2022-03-31", "close": 528921.0, "volume": 2332.0}, {"date": "2022-04-01", "close": 527760.0, "volume": 2606.0}, {"date": "2022-04-04", "close": 518714.0, "volume": 4039.0}, {"date": "2022-04-05", "close": 516000.0, "volume": 2400.0}, {"date": "2022-04-06", "close": 517002.0, "volume": 2054.0}, {"date": "2022-04-07", "close": 519760.0, "volume": 1997.0}, {"date": "2022-04-08", "close": 529000.0, "volume": 2134.0}, {"date": "2022-04-11", "close": 527590.0, "volume": 2394.0}, {"date": "2022-04-12", "close": 524271.0, "volume": 2064.0}, {"date": "2022-04-13", "close": 519799.9, "volume": 2018.0}, {"date": "2022-04-14", "close": 516435.0, "volume": 1626.0}, {"date": "2022-04-18", "close": 519499.0, "volume": 3320.0}, {"date": "2022-04-19", "close": 523260.0, "volume": 4172.0}, {"date": "2022-04-20", "close": 522900.56, "volume": 4453.0}, {"date": "2022-04-21", "close": 515815.0, "volume": 3896.0}, {"date": "2022-04-22", "close": 505440.0, "volume": 3460.0}, {"date": "2022-04-25", "close": 506200.05, "volume": 4269.0}, {"date": "2022-04-26", "close": 497777.0, "volume": 2844.0}, {"date": "2022-04-27", "close": 496800.0, "volume": 2537.0}, {"date": "2022-04-28", "close": 499000.0, "volume": 2650.0}, {"date": "2022-04-29", "close": 484340.0, "volume": 3073.0}, {"date": "2022-05-02", "close": 478150.0, "volume": 4068.0}, {"date": "2022-05-03", "close": 481197.75, "volume": 2427.0}, {"date": "2022-05-04", "close": 494343.0, "volume": 2398.0}, {"date": "2022-05-05", "close": 481400.0, "volume": 2949.0}, {"date": "2022-05-06", "close": 479500.0, "volume": 2500.0}, {"date": "2022-05-09", "close": 471200.0, "volume": 3255.0}, {"date": "2022-05-10", "close": 469780.01, "volume": 2395.0}, {"date": "2022-05-11", "close": 468000.0, "volume": 2268.0}, {"date": "2022-05-12", "close": 461631.0, "volume": 2951.0}, {"date": "2022-05-13", "close": 465011.0, "volume": 2440.0}, {"date": "2022-05-16", "close": 464250.0, "volume": 1819.0}, {"date": "2022-05-17", "close": 471670.0, "volume": 2228.0}, {"date": "2022-05-18", "close": 461000.0, "volume": 2506.0}, {"date": "2022-05-19", "close": 456031.01, "volume": 3345.0}, {"date": "2022-05-20", "close": 456500.0, "volume": 2376.0}, {"date": "2022-05-23", "close": 464510.0, "volume": 2315.0}, {"date": "2022-05-24", "close": 463606.488, "volume": 1879.0}, {"date": "2022-05-25", "close": 462890.0, "volume": 1709.0}, {"date": "2022-05-26", "close": 468805.04, "volume": 1751.0}, {"date": "2022-05-27", "close": 478669.505, "volume": 1932.0}, {"date": "2022-05-31", "close": 474050.0, "volume": 2852.0}, {"date": "2022-06-01", "close": 469620.0, "volume": 2143.0}, {"date": "2022-06-02", "close": 472710.0, "volume": 2056.0}, {"date": "2022-06-03", "close": 467650.0, "volume": 1949.0}, {"date": "2022-06-06", "close": 468400.0, "volume": 2003.0}, {"date": "2022-06-07", "close": 471499.9, "volume": 1808.0}, {"date": "2022-06-08", "close": 463300.0, "volume": 2059.0}, {"date": "2022-06-09", "close": 452260.0, "volume": 2025.0}, {"date": "2022-06-10", "close": 439780.01, "volume": 2682.0}, {"date": "2022-06-13", "close": 423700.0, "volume": 3205.0}, {"date": "2022-06-14", "close": 415500.0, "volume": 2308.0}, {"date": "2022-06-15", "close": 418600.0, "volume": 2191.0}, {"date": "2022-06-16", "close": 403971.0, "volume": 2813.0}, {"date": "2022-06-17", "close": 403150.0, "volume": 2233.0}, {"date": "2022-06-21", "close": 407800.0, "volume": 2709.0}, {"date": "2022-06-22", "close": 405649.0, "volume": 1871.0}, {"date": "2022-06-23", "close": 402300.0, "volume": 2570.0}, {"date": "2022-06-24", "close": 417401.435, "volume": 2121.0}, {"date": "2022-06-27", "close": 417700.0, "volume": 2403.0}, {"date": "2022-06-28", "close": 412170.01, "volume": 1878.0}, {"date": "2022-06-29", "close": 411050.0, "volume": 1629.0}, {"date": "2022-06-30", "close": 408950.0, "volume": 1691.0}, {"date": "2022-07-01", "close": 415850.0, "volume": 1718.0}, {"date": "2022-07-05", "close": 413844.1, "volume": 2562.0}, {"date": "2022-07-06", "close": 414148.01, "volume": 1711.0}, {"date": "2022-07-07", "close": 419200.0, "volume": 1955.0}, {"date": "2022-07-08", "close": 421800.0, "volume": 2022.0}, {"date": "2022-07-11", "close": 417900.0, "volume": 2522.0}, {"date": "2022-07-12", "close": 416448.99, "volume": 1674.0}, {"date": "2022-07-13", "close": 417250.0, "volume": 1796.0}, {"date": "2022-07-14", "close": 412600.0, "volume": 1994.0}, {"date": "2022-07-15", "close": 418349.01, "volume": 1651.0}, {"date": "2022-07-18", "close": 414450.0, "volume": 2771.0}, {"date": "2022-07-19", "close": 425110.0, "volume": 2161.0}, {"date": "2022-07-20", "close": 429200.0, "volume": 2209.0}, {"date": "2022-07-21", "close": 430900.0, "volume": 2266.0}, {"date": "2022-07-22", "close": 429562.005, "volume": 1990.0}, {"date": "2022-07-25", "close": 432578.62, "volume": 2530.0}, {"date": "2022-07-26", "close": 428643.99, "volume": 1928.0}, {"date": "2022-07-27", "close": 436100.0, "volume": 1940.0}, {"date": "2022-07-28", "close": 442000.0, "volume": 2189.0}, {"date": "2022-07-29", "close": 451700.0, "volume": 2893.0}, {"date": "2022-08-01", "close": 444650.0, "volume": 3447.0}, {"date": "2022-08-02", "close": 439179.64, "volume": 2271.0}, {"date": "2022-08-03", "close": 443450.0, "volume": 2567.0}, {"date": "2022-08-04", "close": 442149.0, "volume": 2596.0}, {"date": "2022-08-05", "close": 439528.92, "volume": 2262.0}, {"date": "2022-08-08", "close": 439167.01, "volume": 3130.0}, {"date": "2022-08-09", "close": 440057.748, "volume": 2237.0}, {"date": "2022-08-10", "close": 442800.0, "volume": 2310.0}, {"date": "2022-08-11", "close": 445301.99, "volume": 2340.0}, {"date": "2022-08-12", "close": 452697.25, "volume": 2359.0}, {"date": "2022-08-15", "close": 455170.0, "volume": 3065.0}, {"date": "2022-08-16", "close": 461299.998, "volume": 2740.0}, {"date": "2022-08-17", "close": 457277.495, "volume": 2522.0}, {"date": "2022-08-18", "close": 457400.01, "volume": 2162.0}, {"date": "2022-08-19", "close": 447154.99, "volume": 2660.0}, {"date": "2022-08-22", "close": 433650.0, "volume": 3606.0}, {"date": "2022-08-23", "close": 435730.0, "volume": 2210.0}, {"date": "2022-08-24", "close": 442210.0, "volume": 2175.0}, {"date": "2022-08-25", "close": 448000.0, "volume": 2178.0}, {"date": "2022-08-26", "close": 436201.0, "volume": 2536.0}, {"date": "2022-08-29", "close": 433300.0, "volume": 3165.0}, {"date": "2022-08-30", "close": 429700.0, "volume": 2191.0}, {"date": "2022-08-31", "close": 421308.0, "volume": 2463.0}, {"date": "2022-09-01", "close": 424289.98, "volume": 2535.0}, {"date": "2022-09-02", "close": 417940.0, "volume": 2583.0}, {"date": "2022-09-06", "close": 416860.0, "volume": 3337.0}, {"date": "2022-09-07", "close": 422047.0, "volume": 2118.0}, {"date": "2022-09-08", "close": 426850.0, "volume": 2102.0}, {"date": "2022-09-09", "close": 429819.43, "volume": 2317.0}, {"date": "2022-09-12", "close": 433062.25, "volume": 3015.0}, {"date": "2022-09-13", "close": 418700.0, "volume": 2900.0}, {"date": "2022-09-14", "close": 420499.9, "volume": 2651.0}, {"date": "2022-09-15", "close": 417103.0, "volume": 2473.0}, {"date": "2022-09-16", "close": 414536.99, "volume": 2738.0}, {"date": "2022-09-19", "close": 421339.0, "volume": 3154.0}, {"date": "2022-09-20", "close": 419869.0, "volume": 2354.0}, {"date": "2022-09-21", "close": 407930.0, "volume": 2510.0}, {"date": "2022-09-22", "close": 405375.01, "volume": 2742.0}, {"date": "2022-09-23", "close": 404485.25, "volume": 3089.0}, {"date": "2022-09-26", "close": 399127.75, "volume": 3437.0}, {"date": "2022-09-27", "close": 401490.0, "volume": 2955.0}, {"date": "2022-09-28", "close": 410704.98, "volume": 2544.0}, {"date": "2022-09-29", "close": 406700.0, "volume": 2792.0}, {"date": "2022-09-30", "close": 406470.0, "volume": 2737.0}, {"date": "2022-10-03", "close": 413300.0, "volume": 3154.0}, {"date": "2022-10-04", "close": 424180.0, "volume": 2503.0}, {"date": "2022-10-05", "close": 420667.495, "volume": 2164.0}, {"date": "2022-10-06", "close": 416300.0, "volume": 2114.0}, {"date": "2022-10-07", "close": 406009.98, "volume": 2407.0}, {"date": "2022-10-10", "close": 403000.0, "volume": 3405.0}, {"date": "2022-10-11", "close": 402836.01, "volume": 2130.0}, {"date": "2022-10-12", "close": 399251.0, "volume": 2747.0}, {"date": "2022-10-13", "close": 415222.0, "volume": 2583.0}, {"date": "2022-10-14", "close": 412760.0, "volume": 3983.0}, {"date": "2022-10-17", "close": 419100.8, "volume": 3366.0}, {"date": "2022-10-18", "close": 428465.0, "volume": 2791.0}, {"date": "2022-10-19", "close": 421610.0, "volume": 2241.0}, {"date": "2022-10-20", "close": 413950.1, "volume": 2210.0}, {"date": "2022-10-21", "close": 427169.99, "volume": 2361.0}, {"date": "2022-10-24", "close": 432500.0, "volume": 3781.0}, {"date": "2022-10-25", "close": 436400.0, "volume": 2446.0}, {"date": "2022-10-26", "close": 435660.0, "volume": 2505.0}, {"date": "2022-10-27", "close": 437900.0, "volume": 2390.0}, {"date": "2022-10-28", "close": 451900.0, "volume": 2869.0}, {"date": "2022-10-31", "close": 445050.0, "volume": 3849.0}, {"date": "2022-11-01", "close": 443004.0, "volume": 2449.0}, {"date": "2022-11-02", "close": 438699.9, "volume": 2636.0}, {"date": "2022-11-03", "close": 428800.0, "volume": 2548.0}, {"date": "2022-11-04", "close": 432000.0, "volume": 2687.0}, {"date": "2022-11-07", "close": 438575.01, "volume": 3642.0}, {"date": "2022-11-08", "close": 442100.0, "volume": 2520.0}, {"date": "2022-11-09", "close": 435945.0, "volume": 2595.0}, {"date": "2022-11-10", "close": 457665.0, "volume": 3160.0}, {"date": "2022-11-11", "close": 469047.25, "volume": 3333.0}, {"date": "2022-11-14", "close": 466600.0, "volume": 4025.0}, {"date": "2022-11-15", "close": 468232.75, "volume": 2908.0}, {"date": "2022-11-16", "close": 465520.0, "volume": 2629.0}, {"date": "2022-11-17", "close": 463694.99, "volume": 2592.0}, {"date": "2022-11-18", "close": 468290.0, "volume": 2682.0}, {"date": "2022-11-21", "close": 468921.76, "volume": 3856.0}, {"date": "2022-11-22", "close": 476980.0, "volume": 2823.0}, {"date": "2022-11-23", "close": 477019.99, "volume": 2918.0}, {"date": "2022-11-25", "close": 478675.55, "volume": 2660.0}, {"date": "2022-11-28", "close": 472712.01, "volume": 4032.0}, {"date": "2022-11-29", "close": 475843.0, "volume": 2642.0}, {"date": "2022-11-30", "close": 480280.0, "volume": 3174.0}, {"date": "2022-12-01", "close": 477085.0, "volume": 2949.0}, {"date": "2022-12-02", "close": 477402.978, "volume": 2794.0}, {"date": "2022-12-05", "close": 468700.0, "volume": 4128.0}, {"date": "2022-12-06", "close": 464837.5, "volume": 2732.0}, {"date": "2022-12-07", "close": 461593.4, "volume": 2890.0}, {"date": "2022-12-08", "close": 462780.0, "volume": 2647.0}, {"date": "2022-12-09", "close": 463000.02, "volume": 2781.0}, {"date": "2022-12-12", "close": 471079.96, "volume": 3864.0}, {"date": "2022-12-13", "close": 471999.99, "volume": 3043.0}, {"date": "2022-12-14", "close": 468020.0, "volume": 2907.0}, {"date": "2022-12-15", "close": 457460.0, "volume": 3376.0}, {"date": "2022-12-16", "close": 454620.0, "volume": 2990.0}, {"date": "2022-12-19", "close": 455280.0, "volume": 3814.0}, {"date": "2022-12-20", "close": 457400.0, "volume": 2736.0}, {"date": "2022-12-21", "close": 467599.9, "volume": 3037.0}, {"date": "2022-12-22", "close": 458700.0, "volume": 3219.0}, {"date": "2022-12-23", "close": 463400.0, "volume": 2803.0}, {"date": "2022-12-27", "close": 461954.99, "volume": 4470.0}, {"date": "2022-12-28", "close": 459800.0, "volume": 3030.0}, {"date": "2022-12-29", "close": 468725.01, "volume": 3040.0}, {"date": "2022-12-30", "close": 468710.96, "volume": 3357.0}, {"date": "2023-01-03", "close": 469525.0, "volume": 5256.0}, {"date": "2023-01-04", "close": 476259.9, "volume": 3722.0}, {"date": "2023-01-05", "close": 473660.0, "volume": 3430.0}, {"date": "2023-01-06", "close": 481955.0, "volume": 3880.0}, {"date": "2023-01-09", "close": 478384.9, "volume": 5500.0}, {"date": "2023-01-10", "close": 479420.0, "volume": 3484.0}, {"date": "2023-01-11", "close": 483990.0, "volume": 3606.0}, {"date": "2023-01-12", "close": 482860.0, "volume": 3778.0}, {"date": "2023-01-13", "close": 481021.0, "volume": 3858.0}, {"date": "2023-01-17", "close": 476000.0, "volume": 5659.0}, {"date": "2023-01-18", "close": 466259.98, "volume": 4122.0}, {"date": "2023-01-19", "close": 461949.99, "volume": 3632.0}, {"date": "2023-01-20", "close": 469645.0, "volume": 3829.0}, {"date": "2023-01-23", "close": 469600.0, "volume": 5280.0}, {"date": "2023-01-24", "close": 470999.99, "volume": 3538.0}, {"date": "2023-01-25", "close": 471657.495, "volume": 3772.0}, {"date": "2023-01-26", "close": 469960.0, "volume": 3874.0}, {"date": "2023-01-27", "close": 470000.0, "volume": 4191.0}, {"date": "2023-01-30", "close": 465039.98, "volume": 5256.0}, {"date": "2023-01-31", "close": 472999.9, "volume": 3909.0}, {"date": "2023-02-01", "close": 470605.995, "volume": 4420.0}, {"date": "2023-02-02", "close": 472115.0, "volume": 4593.0}, {"date": "2023-02-03", "close": 466754.98, "volume": 4601.0}, {"date": "2023-02-06", "close": 467000.0, "volume": 5014.0}, {"date": "2023-02-07", "close": 474555.0, "volume": 4101.0}, {"date": "2023-02-08", "close": 467999.0, "volume": 3996.0}, {"date": "2023-02-09", "close": 466020.0, "volume": 3742.0}, {"date": "2023-02-10", "close": 472250.0, "volume": 4101.0}, {"date": "2023-02-13", "close": 476500.0, "volume": 5473.0}, {"date": "2023-02-14", "close": 472500.0, "volume": 3893.0}, {"date": "2023-02-15", "close": 469045.0, "volume": 4328.0}, {"date": "2023-02-16", "close": 467294.98, "volume": 3793.0}, {"date": "2023-02-17", "close": 467372.74, "volume": 4014.0}, {"date": "2023-02-21", "close": 458495.0, "volume": 6410.0}, {"date": "2023-02-22", "close": 460012.41, "volume": 4088.0}, {"date": "2023-02-23", "close": 459375.0, "volume": 4087.0}, {"date": "2023-02-24", "close": 461705.01, "volume": 4640.0}, {"date": "2023-02-27", "close": 461912.23, "volume": 6501.0}, {"date": "2023-02-28", "close": 463525.0, "volume": 4046.0}, {"date": "2023-03-01", "close": 462435.02, "volume": 4214.0}, {"date": "2023-03-02", "close": 466790.01, "volume": 3994.0}, {"date": "2023-03-03", "close": 473256.11, "volume": 4528.0}, {"date": "2023-03-06", "close": 480215.0, "volume": 6258.0}, {"date": "2023-03-07", "close": 471500.0, "volume": 4412.0}, {"date": "2023-03-08", "close": 472002.0, "volume": 4025.0}, {"date": "2023-03-09", "close": 461030.0, "volume": 4167.0}, {"date": "2023-03-10", "close": 460462.0, "volume": 4537.0}, {"date": "2023-03-13", "close": 458050.0, "volume": 6042.0}, {"date": "2023-03-14", "close": 461804.98, "volume": 4085.0}, {"date": "2023-03-15", "close": 448671.01, "volume": 5182.0}, {"date": "2023-03-16", "close": 455350.0, "volume": 5114.0}, {"date": "2023-03-17", "close": 442765.0, "volume": 5263.0}, {"date": "2023-03-20", "close": 455917.44, "volume": 6047.0}, {"date": "2023-03-21", "close": 460515.03, "volume": 4486.0}, {"date": "2023-03-22", "close": 455660.0, "volume": 4188.0}, {"date": "2023-03-23", "close": 452750.0, "volume": 4346.0}, {"date": "2023-03-24", "close": 453066.11, "volume": 4488.0}, {"date": "2023-03-27", "close": 457820.0, "volume": 5538.0}, {"date": "2023-03-28", "close": 459000.0, "volume": 3899.0}, {"date": "2023-03-29", "close": 462100.0, "volume": 4010.0}, {"date": "2023-03-30", "close": 461780.0, "volume": 4249.0}, {"date": "2023-03-31", "close": 465600.0, "volume": 4392.0}, {"date": "2023-04-03", "close": 469760.0, "volume": 6533.0}, {"date": "2023-04-04", "close": 467660.0, "volume": 4345.0}, {"date": "2023-04-05", "close": 471500.0, "volume": 5097.0}, {"date": "2023-04-06", "close": 478005.0, "volume": 5095.0}, {"date": "2023-04-10", "close": 476500.0, "volume": 7207.0}, {"date": "2023-04-11", "close": 480800.0, "volume": 4744.0}, {"date": "2023-04-12", "close": 483500.0, "volume": 5142.0}, {"date": "2023-04-13", "close": 490760.0, "volume": 5510.0}, {"date": "2023-04-14", "close": 496000.0, "volume": 5815.0}, {"date": "2023-04-17", "close": 497900.0, "volume": 6724.0}, {"date": "2023-04-18", "close": 496200.0, "volume": 4982.0}, {"date": "2023-04-19", "close": 494947.98, "volume": 4598.0}, {"date": "2023-04-20", "close": 496300.01, "volume": 4582.0}, {"date": "2023-04-21", "close": 496404.98, "volume": 4826.0}, {"date": "2023-04-24", "close": 498249.99, "volume": 6092.0}, {"date": "2023-04-25", "close": 495112.0, "volume": 4904.0}, {"date": "2023-04-26", "close": 491500.0, "volume": 4809.0}, {"date": "2023-04-27", "close": 499700.02, "volume": 4720.0}, {"date": "2023-04-28", "close": 502879.98, "volume": 5444.0}, {"date": "2023-05-01", "close": 503400.0, "volume": 7428.0}, {"date": "2023-05-02", "close": 494100.0, "volume": 5688.0}, {"date": "2023-05-03", "close": 488606.05, "volume": 5157.0}, {"date": "2023-05-04", "close": 489540.0, "volume": 5122.0}, {"date": "2023-05-05", "close": 491840.0, "volume": 5745.0}, {"date": "2023-05-08", "close": 497000.0, "volume": 7212.0}, {"date": "2023-05-09", "close": 499000.0, "volume": 5150.0}, {"date": "2023-05-10", "close": 492000.0, "volume": 6007.0}, {"date": "2023-05-11", "close": 493000.0, "volume": 5011.0}, {"date": "2023-05-12", "close": 491182.495, "volume": 5145.0}, {"date": "2023-05-15", "close": 495900.0, "volume": 7342.0}, {"date": "2023-05-16", "close": 498620.0, "volume": 6630.0}, {"date": "2023-05-17", "close": 500600.0, "volume": 5997.0}, {"date": "2023-05-18", "close": 504360.0, "volume": 5877.0}, {"date": "2023-05-19", "close": 507161.02, "volume": 6396.0}, {"date": "2023-05-22", "close": 501148.475, "volume": 9705.0}, {"date": "2023-05-23", "close": 491980.0, "volume": 6082.0}, {"date": "2023-05-24", "close": 486545.0, "volume": 5968.0}, {"date": "2023-05-25", "close": 484000.0, "volume": 5653.0}, {"date": "2023-05-26", "close": 486650.0, "volume": 5801.0}, {"date": "2023-05-30", "close": 489224.73, "volume": 8123.0}, {"date": "2023-05-31", "close": 488023.98, "volume": 5666.0}, {"date": "2023-06-01", "close": 492000.01, "volume": 5678.0}, {"date": "2023-06-02", "close": 503000.0, "volume": 6533.0}, {"date": "2023-06-05", "close": 498926.55, "volume": 8140.0}, {"date": "2023-06-06", "close": 508199.93, "volume": 6096.0}, {"date": "2023-06-07", "close": 511795.01, "volume": 6225.0}, {"date": "2023-06-08", "close": 512514.17, "volume": 5868.0}, {"date": "2023-06-09", "close": 510840.0, "volume": 6244.0}, {"date": "2023-06-12", "close": 509004.0, "volume": 8343.0}, {"date": "2023-06-13", "close": 513655.585, "volume": 5933.0}, {"date": "2023-06-14", "close": 510000.0, "volume": 6798.0}, {"date": "2023-06-15", "close": 516391.01, "volume": 6493.0}, {"date": "2023-06-16", "close": 514000.0, "volume": 6534.0}, {"date": "2023-06-20", "close": 515000.0, "volume": 8414.0}, {"date": "2023-06-21", "close": 515515.0, "volume": 6684.0}, {"date": "2023-06-22", "close": 511480.0, "volume": 6457.0}, {"date": "2023-06-23", "close": 509999.99, "volume": 6199.0}, {"date": "2023-06-26", "close": 507000.0, "volume": 8291.0}, {"date": "2023-06-27", "close": 510580.0, "volume": 5485.0}, {"date": "2023-06-28", "close": 506650.0, "volume": 6515.0}, {"date": "2023-06-29", "close": 512260.0, "volume": 5863.0}, {"date": "2023-06-30", "close": 517810.0, "volume": 6943.0}, {"date": "2023-07-03", "close": 519460.0, "volume": 8207.0}, {"date": "2023-07-05", "close": 521000.0, "volume": 7733.0}, {"date": "2023-07-06", "close": 519800.0, "volume": 6187.0}, {"date": "2023-07-07", "close": 521620.0, "volume": 6563.0}, {"date": "2023-07-10", "close": 517136.0, "volume": 8967.0}, {"date": "2023-07-11", "close": 521385.0, "volume": 6324.0}, {"date": "2023-07-12", "close": 525399.99, "volume": 6619.0}, {"date": "2023-07-13", "close": 521833.0, "volume": 6894.0}, {"date": "2023-07-14", "close": 517407.52, "volume": 7055.0}, {"date": "2023-07-17", "close": 523500.0, "volume": 8482.0}, {"date": "2023-07-18", "close": 524750.0, "volume": 6431.0}, {"date": "2023-07-19", "close": 520499.99, "volume": 7115.0}, {"date": "2023-07-20", "close": 526240.01, "volume": 6749.0}, {"date": "2023-07-21", "close": 527749.98, "volume": 7632.0}, {"date": "2023-07-24", "close": 532646.5, "volume": 9459.0}, {"date": "2023-07-25", "close": 528453.01, "volume": 7023.0}, {"date": "2023-07-26", "close": 531900.0, "volume": 6458.0}, {"date": "2023-07-27", "close": 531650.0, "volume": 6630.0}, {"date": "2023-07-28", "close": 533113.0, "volume": 6853.0}, {"date": "2023-07-31", "close": 535400.0, "volume": 9043.0}, {"date": "2023-08-01", "close": 534400.0, "volume": 7091.0}, {"date": "2023-08-02", "close": 533800.0, "volume": 6922.0}, {"date": "2023-08-03", "close": 540999.99, "volume": 6783.0}, {"date": "2023-08-04", "close": 533600.0, "volume": 7670.0}, {"date": "2023-08-07", "close": 551920.0, "volume": 11299.0}, {"date": "2023-08-08", "close": 553101.0, "volume": 8077.0}, {"date": "2023-08-09", "close": 545280.0, "volume": 7859.0}, {"date": "2023-08-10", "close": 543680.0, "volume": 7045.0}, {"date": "2023-08-11", "close": 542900.0, "volume": 7430.0}, {"date": "2023-08-14", "close": 543150.0, "volume": 8734.0}, {"date": "2023-08-15", "close": 538106.51, "volume": 6792.0}, {"date": "2023-08-16", "close": 537496.705, "volume": 6922.0}, {"date": "2023-08-17", "close": 535821.0, "volume": 6842.0}, {"date": "2023-08-18", "close": 535816.79, "volume": 7190.0}, {"date": "2023-08-21", "close": 534700.0, "volume": 9177.0}, {"date": "2023-08-22", "close": 531840.0, "volume": 6754.0}, {"date": "2023-08-23", "close": 537149.93, "volume": 6400.0}, {"date": "2023-08-24", "close": 537780.0, "volume": 6617.0}, {"date": "2023-08-25", "close": 540000.0, "volume": 7040.0}, {"date": "2023-08-28", "close": 539604.9, "volume": 8952.0}, {"date": "2023-08-29", "close": 543592.56, "volume": 7007.0}, {"date": "2023-08-30", "close": 547347.99, "volume": 7376.0}, {"date": "2023-08-31", "close": 546725.01, "volume": 7577.0}, {"date": "2023-09-01", "close": 549999.99, "volume": 8160.0}, {"date": "2023-09-05", "close": 546627.0, "volume": 10660.0}, {"date": "2023-09-06", "close": 548660.0, "volume": 7573.0}, {"date": "2023-09-07", "close": 548930.0, "volume": 7420.0}, {"date": "2023-09-08", "close": 551404.878, "volume": 7375.0}, {"date": "2023-09-11", "close": 555309.0, "volume": 10014.0}, {"date": "2023-09-12", "close": 557415.0, "volume": 8293.0}, {"date": "2023-09-13", "close": 557955.0, "volume": 7697.0}, {"date": "2023-09-14", "close": 561739.99, "volume": 7604.0}, {"date": "2023-09-15", "close": 559499.99, "volume": 8343.0}, {"date": "2023-09-18", "close": 562800.0, "volume": 10082.0}, {"date": "2023-09-19", "close": 563072.76, "volume": 7764.0}, {"date": "2023-09-20", "close": 556580.0, "volume": 7853.0}, {"date": "2023-09-21", "close": 551030.0, "volume": 7825.0}, {"date": "2023-09-22", "close": 546215.0, "volume": 8090.0}, {"date": "2023-09-25", "close": 548360.0, "volume": 9502.0}, {"date": "2023-09-26", "close": 545870.0, "volume": 7342.0}, {"date": "2023-09-27", "close": 542495.05, "volume": 7947.0}, {"date": "2023-09-28", "close": 541105.03, "volume": 7018.0}, {"date": "2023-09-29", "close": 531477.0, "volume": 8763.0}, {"date": "2023-10-02", "close": 527960.0, "volume": 10714.0}, {"date": "2023-10-03", "close": 521919.0, "volume": 7606.0}, {"date": "2023-10-04", "close": 521675.0, "volume": 7803.0}, {"date": "2023-10-05", "close": 523545.05, "volume": 7164.0}, {"date": "2023-10-06", "close": 525425.0, "volume": 7901.0}, {"date": "2023-10-09", "close": 523690.12, "volume": 9422.0}, {"date": "2023-10-10", "close": 528530.0, "volume": 7273.0}, {"date": "2023-10-11", "close": 528820.0, "volume": 7670.0}, {"date": "2023-10-12", "close": 524517.0, "volume": 7526.0}, {"date": "2023-10-13", "close": 522700.0, "volume": 7439.0}, {"date": "2023-10-16", "close": 527475.068, "volume": 9113.0}, {"date": "2023-10-17", "close": 527749.99, "volume": 7068.0}, {"date": "2023-10-18", "close": 518145.0, "volume": 7638.0}, {"date": "2023-10-19", "close": 515549.99, "volume": 6985.0}, {"date": "2023-10-20", "close": 511000.01, "volume": 7791.0}, {"date": "2023-10-23", "close": 512499.96, "volume": 8917.0}, {"date": "2023-10-24", "close": 516249.9, "volume": 6713.0}, {"date": "2023-10-25", "close": 512400.0, "volume": 7082.0}, {"date": "2023-10-26", "close": 510125.0, "volume": 7210.0}, {"date": "2023-10-27", "close": 503375.05, "volume": 7910.0}, {"date": "2023-10-30", "close": 513064.96, "volume": 8839.0}, {"date": "2023-10-31", "close": 517825.0, "volume": 6612.0}, {"date": "2023-11-01", "close": 523749.0, "volume": 7422.0}, {"date": "2023-11-02", "close": 530340.0, "volume": 7147.0}, {"date": "2023-11-03", "close": 533815.0, "volume": 8005.0}, {"date": "2023-11-06", "close": 526449.98, "volume": 11219.0}, {"date": "2023-11-07", "close": 525280.01, "volume": 7315.0}, {"date": "2023-11-08", "close": 526660.0, "volume": 7252.0}, {"date": "2023-11-09", "close": 528224.99, "volume": 7077.0}, {"date": "2023-11-10", "close": 531886.0, "volume": 7750.0}, {"date": "2023-11-13", "close": 531288.0, "volume": 9418.0}, {"date": "2023-11-14", "close": 537400.05, "volume": 7233.0}, {"date": "2023-11-15", "close": 542500.0, "volume": 7624.0}, {"date": "2023-11-16", "close": 546635.01, "volume": 7320.0}, {"date": "2023-11-17", "close": 544190.0, "volume": 8006.0}, {"date": "2023-11-20", "close": 547836.0, "volume": 9921.0}, {"date": "2023-11-21", "close": 547625.03, "volume": 7220.0}, {"date": "2023-11-22", "close": 549520.0, "volume": 7271.0}, {"date": "2023-11-24", "close": 549500.0, "volume": 7714.0}, {"date": "2023-11-27", "close": 547445.05, "volume": 9911.0}, {"date": "2023-11-28", "close": 546868.99, "volume": 6926.0}, {"date": "2023-11-29", "close": 543905.0, "volume": 7582.0}, {"date": "2023-11-30", "close": 545900.0, "volume": 7416.0}, {"date": "2023-12-01", "close": 542414.0, "volume": 8892.0}, {"date": "2023-12-04", "close": 542395.07, "volume": 10132.0}, {"date": "2023-12-05", "close": 539250.0, "volume": 7498.0}, {"date": "2023-12-06", "close": 535220.0, "volume": 7518.0}, {"date": "2023-12-07", "close": 537780.0, "volume": 6955.0}, {"date": "2023-12-08", "close": 539999.9, "volume": 7636.0}, {"date": "2023-12-11", "close": 546907.32, "volume": 10388.0}, {"date": "2023-12-12", "close": 549240.0, "volume": 7867.0}, {"date": "2023-12-13", "close": 555800.0, "volume": 7807.0}, {"date": "2023-12-14", "close": 549760.0, "volume": 8108.0}, {"date": "2023-12-15", "close": 544478.2, "volume": 8428.0}, {"date": "2023-12-18", "close": 551181.6, "volume": 10465.0}, {"date": "2023-12-19", "close": 554650.0, "volume": 7500.0}, {"date": "2023-12-20", "close": 543739.99, "volume": 8147.0}, {"date": "2023-12-21", "close": 540999.98, "volume": 7700.0}, {"date": "2023-12-22", "close": 542600.02, "volume": 7844.0}, {"date": "2023-12-26", "close": 543635.0, "volume": 10891.0}, {"date": "2023-12-27", "close": 543750.0, "volume": 7623.0}, {"date": "2023-12-28", "close": 544999.99, "volume": 7384.0}, {"date": "2023-12-29", "close": 542625.03, "volume": 8111.0}, {"date": "2024-01-02", "close": 549787.0, "volume": 12029.0}, {"date": "2024-01-03", "close": 556049.99, "volume": 9530.0}, {"date": "2024-01-04", "close": 551549.98, "volume": 9061.0}, {"date": "2024-01-05", "close": 554300.0, "volume": 8105.0}, {"date": "2024-01-08", "close": 558780.0, "volume": 10874.0}, {"date": "2024-01-09", "close": 556500.0, "volume": 7843.0}, {"date": "2024-01-10", "close": 557590.0, "volume": 7971.0}, {"date": "2024-01-11", "close": 551695.0, "volume": 8289.0}, {"date": "2024-01-12", "close": 551800.0, "volume": 8120.0}, {"date": "2024-01-16", "close": 547520.0, "volume": 11874.0}, {"date": "2024-01-17", "close": 545250.0, "volume": 8360.0}, {"date": "2024-01-18", "close": 549476.87, "volume": 7819.0}, {"date": "2024-01-19", "close": 556710.01, "volume": 8834.0}, {"date": "2024-01-22", "close": 558316.0, "volume": 11602.0}, {"date": "2024-01-23", "close": 564132.98, "volume": 8643.0}, {"date": "2024-01-24", "close": 570977.0, "volume": 9560.0}, {"date": "2024-01-25", "close": 576211.0, "volume": 9345.0}, {"date": "2024-01-26", "close": 582300.0, "volume": 10043.0}, {"date": "2024-01-29", "close": 578800.0, "volume": 13846.0}, {"date": "2024-01-30", "close": 584680.0, "volume": 9756.0}, {"date": "2024-01-31", "close": 578019.99, "volume": 9747.0}, {"date": "2024-02-01", "close": 581600.0, "volume": 9783.0}, {"date": "2024-02-02", "close": 589498.0, "volume": 10576.0}, {"date": "2024-02-05", "close": 589403.9, "volume": 13478.0}, {"date": "2024-02-06", "close": 592370.0, "volume": 10024.0}, {"date": "2024-02-07", "close": 599300.0, "volume": 10884.0}, {"date": "2024-02-08", "close": 597000.0, "volume": 10633.0}, {"date": "2024-02-09", "close": 599090.0, "volume": 10543.0}, {"date": "2024-02-12", "close": 597092.0, "volume": 14027.0}, {"date": "2024-02-13", "close": 593849.99, "volume": 10755.0}, {"date": "2024-02-14", "close": 601000.02, "volume": 10309.0}, {"date": "2024-02-15", "close": 606999.9, "volume": 11374.0}, {"date": "2024-02-16", "close": 610086.0, "volume": 12601.0}, {"date": "2024-02-20", "close": 613140.0, "volume": 20282.0}, {"date": "2024-02-21", "close": 617011.0, "volume": 12706.0}, {"date": "2024-02-22", "close": 625510.0, "volume": 13324.0}, {"date": "2024-02-23", "close": 628930.18, "volume": 14237.0}, {"date": "2024-02-26", "close": 615356.0, "volume": 20832.0}, {"date": "2024-02-27", "close": 617299.85, "volume": 14588.0}, {"date": "2024-02-28", "close": 621055.02, "volume": 13257.0}, {"date": "2024-02-29", "close": 616561.0, "volume": 13572.0}, {"date": "2024-03-01", "close": 613965.01, "volume": 14548.0}, {"date": "2024-03-04", "close": 608140.0, "volume": 18324.0}, {"date": "2024-03-05", "close": 604619.0, "volume": 13391.0}, {"date": "2024-03-06", "close": 607452.74, "volume": 12830.0}, {"date": "2024-03-07", "close": 605560.01, "volume": 12884.0}, {"date": "2024-03-08", "close": 609748.44, "volume": 13452.0}, {"date": "2024-03-11", "close": 607756.05, "volume": 16509.0}, {"date": "2024-03-12", "close": 609710.0, "volume": 11576.0}, {"date": "2024-03-13", "close": 613900.0, "volume": 12122.0}, {"date": "2024-03-14", "close": 612500.0, "volume": 11966.0}, {"date": "2024-03-15", "close": 618133.66, "volume": 13505.0}, {"date": "2024-03-18", "close": 617880.0, "volume": 16726.0}, {"date": "2024-03-19", "close": 622777.15, "volume": 12558.0}, {"date": "2024-03-20", "close": 628390.0, "volume": 12876.0}, {"date": "2024-03-21", "close": 625095.0, "volume": 13090.0}, {"date": "2024-03-22", "close": 623040.0, "volume": 12837.0}, {"date": "2024-03-25", "close": 619500.0, "volume": 16549.0}, {"date": "2024-03-26", "close": 622380.0, "volume": 12664.0}, {"date": "2024-03-27", "close": 629610.0, "volume": 12877.0}, {"date": "2024-03-28", "close": 634440.0, "volume": 13080.0}, {"date": "2024-04-01", "close": 634030.0, "volume": 21065.0}, {"date": "2024-04-02", "close": 630289.0, "volume": 13359.0}, {"date": "2024-04-03", "close": 633899.0, "volume": 13173.0}, {"date": "2024-04-04", "close": 628419.99, "volume": 13485.0}, {"date": "2024-04-05", "close": 631255.02, "volume": 13261.0}, {"date": "2024-04-08", "close": 628640.0, "volume": 16880.0}, {"date": "2024-04-09", "close": 626900.0, "volume": 12987.0}, {"date": "2024-04-10", "close": 618950.0, "volume": 13416.0}, {"date": "2024-04-11", "close": 616670.0, "volume": 12804.0}, {"date": "2024-04-12", "close": 608091.0, "volume": 13666.0}, {"date": "2024-04-15", "close": 604500.0, "volume": 17132.0}, {"date": "2024-04-16", "close": 598160.0, "volume": 12769.0}, {"date": "2024-04-17", "close": 600300.0, "volume": 12794.0}, {"date": "2024-04-18", "close": 604144.0, "volume": 12201.0}, {"date": "2024-04-19", "close": 611244.0, "volume": 13396.0}, {"date": "2024-04-22", "close": 617283.99, "volume": 18065.0}, {"date": "2024-04-23", "close": 615175.0, "volume": 13057.0}, {"date": "2024-04-24", "close": 613420.0, "volume": 12751.0}, {"date": "2024-04-25", "close": 611560.0, "volume": 12487.0}, {"date": "2024-04-26", "close": 606920.0, "volume": 13575.0}, {"date": "2024-04-29", "close": 605500.0, "volume": 16537.0}, {"date": "2024-04-30", "close": 599500.01, "volume": 12913.0}, {"date": "2024-05-01", "close": 602100.01, "volume": 13465.0}, {"date": "2024-05-02", "close": 606413.45, "volume": 12442.0}, {"date": "2024-05-03", "close": 603000.0, "volume": 13992.0}, {"date": "2024-05-06", "close": 608794.99, "volume": 17970.0}, {"date": "2024-05-07", "close": 611258.0, "volume": 13009.0}, {"date": "2024-05-08", "close": 612100.0, "volume": 13221.0}, {"date": "2024-05-09", "close": 615835.0, "volume": 12598.0}, {"date": "2024-05-10", "close": 622000.0, "volume": 14083.0}, {"date": "2024-05-13", "close": 621000.0, "volume": 17715.0}, {"date": "2024-05-14", "close": 619250.0, "volume": 13688.0}, {"date": "2024-05-15", "close": 622815.02, "volume": 13742.0}, {"date": "2024-05-16", "close": 625100.0, "volume": 14939.0}, {"date": "2024-05-17", "close": 629375.0, "volume": 14377.0}, {"date": "2024-05-20", "close": 623250.0, "volume": 15762.0}, {"date": "2024-05-21", "close": 625150.0, "volume": 11912.0}, {"date": "2024-05-22", "close": 625100.0, "volume": 11800.0}, {"date": "2024-05-23", "close": 612320.0, "volume": 12489.0}, {"date": "2024-05-24", "close": 615900.0, "volume": 12182.0}, {"date": "2024-05-28", "close": 609000.0, "volume": 17556.0}, {"date": "2024-05-29", "close": 608816.0, "volume": 12181.0}, {"date": "2024-05-30", "close": 617690.0, "volume": 11546.0}, {"date": "2024-05-31", "close": 627400.0, "volume": 12426.0}, {"date": "2024-06-03", "close": 631110.1, "volume": 9786.0}, {"date": "2024-06-04", "close": 617435.0, "volume": 18705.0}, {"date": "2024-06-05", "close": 618000.0, "volume": 14905.0}, {"date": "2024-06-06", "close": 620000.0, "volume": 12680.0}, {"date": "2024-06-07", "close": 622291.0, "volume": 2301.0}, {"date": "2024-06-10", "close": 617700.01, "volume": 2879.0}, {"date": "2024-06-11", "close": 615768.99, "volume": 2186.0}, {"date": "2024-06-12", "close": 615591.82, "volume": 2023.0}, {"date": "2024-06-13", "close": 611500.0, "volume": 2730.0}, {"date": "2024-06-14", "close": 610900.0, "volume": 1950.0}, {"date": "2024-06-17", "close": 613860.0, "volume": 2538.0}, {"date": "2024-06-18", "close": 615000.0, "volume": 1859.0}, {"date": "2024-06-20", "close": 617249.9, "volume": 2908.0}, {"date": "2024-06-21", "close": 615001.0, "volume": 1773.0}, {"date": "2024-06-24", "close": 624082.0, "volume": 2757.0}, {"date": "2024-06-25", "close": 620800.0, "volume": 1790.0}, {"date": "2024-06-26", "close": 617071.0, "volume": 1541.0}, {"date": "2024-06-27", "close": 614999.99, "volume": 2254.0}, {"date": "2024-06-28", "close": 612241.0, "volume": 1617.0}, {"date": "2024-07-01", "close": 610460.0, "volume": 2233.0}, {"date": "2024-07-02", "close": 610668.0, "volume": 1388.0}, {"date": "2024-07-03", "close": 611375.0, "volume": 1237.0}, {"date": "2024-07-05", "close": 618545.0, "volume": 2092.0}, {"date": "2024-07-08", "close": 614425.0, "volume": 2761.0}, {"date": "2024-07-09", "close": 618999.9, "volume": 1660.0}, {"date": "2024-07-10", "close": 622506.47, "volume": 2145.0}, {"date": "2024-07-11", "close": 629080.0, "volume": 1792.0}, {"date": "2024-07-12", "close": 639500.0, "volume": 2005.0}, {"date": "2024-07-15", "close": 652997.17, "volume": 2614.0}, {"date": "2024-07-16", "close": 660387.86, "volume": 1958.0}, {"date": "2024-07-17", "close": 671280.0, "volume": 2213.0}, {"date": "2024-07-18", "close": 662820.0, "volume": 1987.0}, {"date": "2024-07-19", "close": 652040.0, "volume": 1861.0}, {"date": "2024-07-22", "close": 655260.0, "volume": 1894.0}, {"date": "2024-07-23", "close": 651580.0, "volume": 1323.0}, {"date": "2024-07-24", "close": 650080.0, "volume": 1334.0}, {"date": "2024-07-25", "close": 649950.02, "volume": 1323.0}, {"date": "2024-07-26", "close": 657179.99, "volume": 1352.0}, {"date": "2024-07-29", "close": 658060.0, "volume": 1962.0}, {"date": "2024-07-30", "close": 662124.7, "volume": 1644.0}, {"date": "2024-07-31", "close": 659210.83, "volume": 1498.0}, {"date": "2024-08-01", "close": 647000.0, "volume": 1917.0}, {"date": "2024-08-02", "close": 641435.0, "volume": 1843.0}, {"date": "2024-08-05", "close": 620040.0, "volume": 4456.0}, {"date": "2024-08-06", "close": 633175.0, "volume": 2374.0}, {"date": "2024-08-07", "close": 641000.0, "volume": 1597.0}, {"date": "2024-08-08", "close": 648887.99, "volume": 1346.0}, {"date": "2024-08-09", "close": 647523.03, "volume": 1237.0}, {"date": "2024-08-12", "close": 646449.99, "volume": 1777.0}, {"date": "2024-08-13", "close": 649104.99, "volume": 1430.0}, {"date": "2024-08-14", "close": 657122.0, "volume": 1251.0}, {"date": "2024-08-15", "close": 661145.0, "volume": 1430.0}, {"date": "2024-08-16", "close": 667129.99, "volume": 1388.0}, {"date": "2024-08-19", "close": 672940.0, "volume": 2078.0}, {"date": "2024-08-20", "close": 672400.0, "volume": 1481.0}, {"date": "2024-08-21", "close": 669500.0, "volume": 1341.0}, {"date": "2024-08-22", "close": 674000.0, "volume": 1432.0}, {"date": "2024-08-23", "close": 680329.99, "volume": 1392.0}, {"date": "2024-08-26", "close": 682200.0, "volume": 1943.0}, {"date": "2024-08-27", "close": 691349.99, "volume": 1532.0}, {"date": "2024-08-28", "close": 696502.02, "volume": 1857.0}, {"date": "2024-08-29", "close": 702320.0, "volume": 1967.0}, {"date": "2024-08-30", "close": 715299.9, "volume": 1773.0}, {"date": "2024-09-03", "close": 715909.99, "volume": 3592.0}, {"date": "2024-09-04", "close": 715778.0, "volume": 2170.0}, {"date": "2024-09-05", "close": 696160.0, "volume": 2472.0}, {"date": "2024-09-06", "close": 689286.63, "volume": 2025.0}, {"date": "2024-09-09", "close": 689280.0, "volume": 2292.0}, {"date": "2024-09-10", "close": 688076.0, "volume": 1674.0}, {"date": "2024-09-11", "close": 680039.99, "volume": 2170.0}, {"date": "2024-09-12", "close": 675380.01, "volume": 1618.0}, {"date": "2024-09-13", "close": 671749.99, "volume": 1913.0}, {"date": "2024-09-16", "close": 677731.0, "volume": 1898.0}, {"date": "2024-09-17", "close": 685250.0, "volume": 1305.0}, {"date": "2024-09-18", "close": 686858.99, "volume": 1249.0}, {"date": "2024-09-19", "close": 687840.0, "volume": 1490.0}, {"date": "2024-09-20", "close": 685490.0, "volume": 1682.0}, {"date": "2024-09-23", "close": 685319.9, "volume": 1987.0}, {"date": "2024-09-24", "close": 683913.0, "volume": 1456.0}, {"date": "2024-09-25", "close": 679850.0, "volume": 1366.0}, {"date": "2024-09-26", "close": 683340.0, "volume": 1315.0}, {"date": "2024-09-27", "close": 686182.41, "volume": 1167.0}, {"date": "2024-09-30", "close": 691180.0, "volume": 1696.0}, {"date": "2024-10-01", "close": 685000.0, "volume": 1675.0}, {"date": "2024-10-02", "close": 685000.0, "volume": 1365.0}, {"date": "2024-10-03", "close": 678640.0, "volume": 1423.0}, {"date": "2024-10-04", "close": 693839.0, "volume": 1358.0}, {"date": "2024-10-07", "close": 680000.05, "volume": 2225.0}, {"date": "2024-10-08", "close": 678000.0, "volume": 1193.0}, {"date": "2024-10-09", "close": 683400.0, "volume": 1085.0}, {"date": "2024-10-10", "close": 682470.0, "volume": 1318.0}, {"date": "2024-10-11", "close": 691500.0, "volume": 1468.0}, {"date": "2024-10-14", "close": 685000.1, "volume": 1897.0}, {"date": "2024-10-15", "close": 693614.33, "volume": 1454.0}, {"date": "2024-10-16", "close": 699413.0, "volume": 1198.0}, {"date": "2024-10-17", "close": 697640.01, "volume": 1295.0}, {"date": "2024-10-18", "close": 698500.0, "volume": 1274.0}, {"date": "2024-10-21", "close": 697999.99, "volume": 1756.0}, {"date": "2024-10-22", "close": 692600.0, "volume": 1394.0}, {"date": "2024-10-23", "close": 691220.0, "volume": 1064.0}, {"date": "2024-10-24", "close": 687000.0, "volume": 1558.0}, {"date": "2024-10-25", "close": 681999.0, "volume": 1785.0}, {"date": "2024-10-28", "close": 688354.0, "volume": 1780.0}, {"date": "2024-10-29", "close": 682920.0, "volume": 1737.0}, {"date": "2024-10-30", "close": 682600.1, "volume": 1192.0}, {"date": "2024-10-31", "close": 676959.5, "volume": 1265.0}, {"date": "2024-11-01", "close": 678000.0, "volume": 1274.0}, {"date": "2024-11-04", "close": 664750.0, "volume": 2990.0}, {"date": "2024-11-05", "close": 666684.0, "volume": 1653.0}, {"date": "2024-11-06", "close": 703000.0, "volume": 2877.0}, {"date": "2024-11-07", "close": 688252.0, "volume": 2570.0}, {"date": "2024-11-08", "close": 695878.3, "volume": 1671.0}, {"date": "2024-11-11", "close": 700224.01, "volume": 2902.0}, {"date": "2024-11-12", "close": 700700.0, "volume": 1716.0}, {"date": "2024-11-13", "close": 702250.0, "volume": 1739.0}, {"date": "2024-11-14", "close": 700599.88, "volume": 1433.0}, {"date": "2024-11-15", "close": 705999.0, "volume": 1780.0}, {"date": "2024-11-18", "close": 708000.0, "volume": 2262.0}, {"date": "2024-11-19", "close": 703960.0, "volume": 1688.0}, {"date": "2024-11-20", "close": 703299.99, "volume": 1309.0}, {"date": "2024-11-21", "close": 707250.0, "volume": 1509.0}, {"date": "2024-11-22", "close": 714280.0, "volume": 1527.0}, {"date": "2024-11-25", "close": 716399.0, "volume": 2430.0}, {"date": "2024-11-26", "close": 718520.0, "volume": 1404.0}, {"date": "2024-11-27", "close": 723549.0, "volume": 1625.0}, {"date": "2024-11-29", "close": 724040.0, "volume": 1303.0}, {"date": "2024-12-02", "close": 715880.0, "volume": 3168.0}, {"date": "2024-12-03", "close": 705658.99, "volume": 2311.0}, {"date": "2024-12-04", "close": 701601.0, "volume": 2057.0}, {"date": "2024-12-05", "close": 704406.0, "volume": 1679.0}, {"date": "2024-12-06", "close": 705236.5, "volume": 1488.0}, {"date": "2024-12-09", "close": 696160.0, "volume": 2633.0}, {"date": "2024-12-10", "close": 694620.0, "volume": 1582.0}, {"date": "2024-12-11", "close": 690666.0, "volume": 2071.0}, {"date": "2024-12-12", "close": 686850.0, "volume": 1677.0}, {"date": "2024-12-13", "close": 685934.0, "volume": 1435.0}, {"date": "2024-12-16", "close": 683787.8, "volume": 2149.0}, {"date": "2024-12-17", "close": 684120.0, "volume": 1495.0}, {"date": "2024-12-18", "close": 670737.7, "volume": 1521.0}, {"date": "2024-12-19", "close": 673274.0, "volume": 1647.0}, {"date": "2024-12-20", "close": 682500.0, "volume": 1482.0}, {"date": "2024-12-23", "close": 681999.0, "volume": 1727.0}, {"date": "2024-12-24", "close": 687441.8, "volume": 742.0}, {"date": "2024-12-26", "close": 687600.0, "volume": 1132.0}, {"date": "2024-12-27", "close": 684908.5, "volume": 1254.0}, {"date": "2024-12-30", "close": 678120.0, "volume": 1667.0}, {"date": "2024-12-31", "close": 680920.0, "volume": 1156.0}, {"date": "2025-01-02", "close": 675500.0, "volume": 1877.0}, {"date": "2025-01-03", "close": 681460.0, "volume": 1304.0}, {"date": "2025-01-06", "close": 676604.0, "volume": 2057.0}, {"date": "2025-01-07", "close": 678560.0, "volume": 1168.0}, {"date": "2025-01-08", "close": 677925.0, "volume": 1123.0}, {"date": "2025-01-10", "close": 663000.01, "volume": 2146.0}, {"date": "2025-01-13", "close": 666280.0, "volume": 1525.0}, {"date": "2025-01-14", "close": 675760.0, "volume": 1083.0}, {"date": "2025-01-15", "close": 688500.0, "volume": 1221.0}, {"date": "2025-01-16", "close": 692904.03, "volume": 1102.0}, {"date": "2025-01-17", "close": 702760.0, "volume": 1635.0}, {"date": "2025-01-21", "close": 702552.5, "volume": 2589.0}, {"date": "2025-01-22", "close": 691500.0, "volume": 1890.0}, {"date": "2025-01-23", "close": 689400.0, "volume": 1186.0}, {"date": "2025-01-24", "close": 694601.5, "volume": 1187.0}, {"date": "2025-01-27", "close": 712000.0, "volume": 2194.0}, {"date": "2025-01-28", "close": 705000.0, "volume": 1514.0}, {"date": "2025-01-29", "close": 704680.0, "volume": 1121.0}, {"date": "2025-01-30", "close": 709084.0, "volume": 1103.0}, {"date": "2025-01-31", "close": 702613.5, "volume": 1350.0}, {"date": "2025-02-03", "close": 696552.0, "volume": 2344.0}, {"date": "2025-02-04", "close": 702178.99, "volume": 1044.0}, {"date": "2025-02-05", "close": 709840.0, "volume": 1195.0}, {"date": "2025-02-06", "close": 714869.0, "volume": 1279.0}, {"date": "2025-02-07", "close": 708902.74, "volume": 1209.0}, {"date": "2025-02-10", "close": 705959.0, "volume": 1461.0}, {"date": "2025-02-11", "close": 709489.0, "volume": 994.0}, {"date": "2025-02-12", "close": 707500.0, "volume": 985.0}, {"date": "2025-02-13", "close": 721500.0, "volume": 1137.0}, {"date": "2025-02-14", "close": 719146.0, "volume": 1182.0}, {"date": "2025-02-18", "close": 724999.99, "volume": 1928.0}, {"date": "2025-02-19", "close": 725882.5, "volume": 987.0}, {"date": "2025-02-20", "close": 722980.065, "volume": 1155.0}, {"date": "2025-02-21", "close": 718750.0, "volume": 1108.0}, {"date": "2025-02-24", "close": 747485.49, "volume": 2920.0}, {"date": "2025-02-25", "close": 750040.5, "volume": 1998.0}, {"date": "2025-02-26", "close": 740998.0, "volume": 1452.0}, {"date": "2025-02-27", "close": 753380.0, "volume": 1420.0}, {"date": "2025-02-28", "close": 774999.99, "volume": 1798.0}, {"date": "2025-03-03", "close": 765160.0, "volume": 2901.0}, {"date": "2025-03-04", "close": 742800.0, "volume": 2419.0}, {"date": "2025-03-05", "close": 746940.0, "volume": 1426.0}, {"date": "2025-03-06", "close": 747110.0, "volume": 1396.0}, {"date": "2025-03-07", "close": 742901.0, "volume": 1473.0}, {"date": "2025-03-10", "close": 744944.0, "volume": 2186.0}, {"date": "2025-03-11", "close": 744707.5, "volume": 2042.0}, {"date": "2025-03-12", "close": 745681.87, "volume": 1526.0}, {"date": "2025-03-13", "close": 756910.0, "volume": 1533.0}, {"date": "2025-03-14", "close": 771250.0, "volume": 1798.0}, {"date": "2025-03-17", "close": 784957.005, "volume": 2490.0}, {"date": "2025-03-18", "close": 783684.0, "volume": 1677.0}, {"date": "2025-03-19", "close": 789879.99, "volume": 3696.0}, {"date": "2025-03-20", "close": 792880.0, "volume": 2914.0}, {"date": "2025-03-21", "close": 781680.0, "volume": 2342.0}, {"date": "2025-03-24", "close": 789649.0, "volume": 2559.0}, {"date": "2025-03-25", "close": 792966.0, "volume": 1686.0}, {"date": "2025-03-26", "close": 798962.57, "volume": 1832.0}, {"date": "2025-03-27", "close": 801950.0, "volume": 1852.0}, {"date": "2025-03-28", "close": 790250.0, "volume": 2132.0}, {"date": "2025-03-31", "close": 798441.6, "volume": 2475.0}, {"date": "2025-04-01", "close": 800300.0, "volume": 2103.0}, {"date": "2025-04-02", "close": 806684.0, "volume": 1659.0}, {"date": "2025-04-03", "close": 794514.0, "volume": 1087.0}, {"date": "2025-04-04", "close": 742540.0, "volume": 1531.0}, {"date": "2025-04-07", "close": 737000.0, "volume": 1907.0}, {"date": "2025-04-08", "close": 739100.59, "volume": 911.0}, {"date": "2025-04-09", "close": 778421.0, "volume": 890.0}, {"date": "2025-04-10", "close": 774000.0, "volume": 598.0}, {"date": "2025-04-11", "close": 784000.0, "volume": 635.0}, {"date": "2025-04-14", "close": 793787.54, "volume": 731.0}, {"date": "2025-04-15", "close": 792500.0, "volume": 397.0}, {"date": "2025-04-16", "close": 774261.0, "volume": 471.0}, {"date": "2025-04-17", "close": 778832.77, "volume": 288.0}, {"date": "2025-04-21", "close": 760489.0, "volume": 513.0}, {"date": "2025-04-22", "close": 780000.0, "volume": 417.0}, {"date": "2025-04-23", "close": 788799.0, "volume": 477.0}, {"date": "2025-04-24", "close": 797140.0, "volume": 423.0}, {"date": "2025-04-25", "close": 795760.0, "volume": 326.0}, {"date": "2025-04-28", "close": 797750.0, "volume": 518.0}, {"date": "2025-04-29", "close": 801340.0, "volume": 491.0}, {"date": "2025-04-30", "close": 800540.0, "volume": 549.0}, {"date": "2025-05-01", "close": 795400.0, "volume": 413.0}, {"date": "2025-05-02", "close": 809350.0, "volume": 531.0}, {"date": "2025-05-05", "close": 769960.0, "volume": 1210.0}, {"date": "2025-05-06", "close": 768000.0, "volume": 416.0}, {"date": "2025-05-07", "close": 778172.77, "volume": 320.0}, {"date": "2025-05-08", "close": 769000.0, "volume": 437.0}, {"date": "2025-05-09", "close": 770999.0, "volume": 343.0}, {"date": "2025-05-12", "close": 772100.0, "volume": 605.0}, {"date": "2025-05-13", "close": 767000.0, "volume": 489.0}, {"date": "2025-05-14", "close": 753215.0, "volume": 597.0}, {"date": "2025-05-15", "close": 759100.0, "volume": 426.0}, {"date": "2025-05-16", "close": 770660.0, "volume": 370.0}, {"date": "2025-05-19", "close": 767200.0, "volume": 327.0}, {"date": "2025-05-20", "close": 762320.0, "volume": 302.0}, {"date": "2025-05-21", "close": 761380.0, "volume": 357.0}, {"date": "2025-05-22", "close": 756250.0, "volume": 319.0}, {"date": "2025-05-23", "close": 754505.0, "volume": 269.0}, {"date": "2025-05-27", "close": 760100.0, "volume": 460.0}, {"date": "2025-05-28", "close": 754820.0, "volume": 311.0}, {"date": "2025-05-29", "close": 758576.87, "volume": 383.0}, {"date": "2025-05-30", "close": 757400.0, "volume": 259.0}, {"date": "2025-06-02", "close": 754740.0, "volume": 555.0}, {"date": "2025-06-03", "close": 746200.0, "volume": 703.0}, {"date": "2025-06-04", "close": 737820.0, "volume": 420.0}, {"date": "2025-06-05", "close": 732953.19, "volume": 440.0}, {"date": "2025-06-06", "close": 740395.5, "volume": 375.0}, {"date": "2025-06-09", "close": 739925.0, "volume": 344.0}, {"date": "2025-06-10", "close": 736000.0, "volume": 319.0}, {"date": "2025-06-11", "close": 732120.0, "volume": 301.0}, {"date": "2025-06-12", "close": 735000.0, "volume": 231.0}, {"date": "2025-06-13", "close": 731220.0, "volume": 395.0}, {"date": "2025-06-16", "close": 735920.0, "volume": 401.0}, {"date": "2025-06-17", "close": 725400.0, "volume": 313.0}, {"date": "2025-06-18", "close": 728200.0, "volume": 253.0}, {"date": "2025-06-20", "close": 730000.0, "volume": 458.0}, {"date": "2025-06-23", "close": 732467.77, "volume": 476.0}, {"date": "2025-06-24", "close": 740085.0, "volume": 424.0}, {"date": "2025-06-25", "close": 730000.0, "volume": 433.0}, {"date": "2025-06-26", "close": 729807.77, "volume": 351.0}, {"date": "2025-06-27", "close": 730939.9, "volume": 410.0}, {"date": "2025-06-30", "close": 728800.0, "volume": 419.0}, {"date": "2025-07-01", "close": 733150.0, "volume": 454.0}, {"date": "2025-07-02", "close": 720500.0, "volume": 536.0}, {"date": "2025-07-03", "close": 727455.0, "volume": 321.0}, {"date": "2025-07-07", "close": 716415.0, "volume": 636.0}, {"date": "2025-07-08", "close": 715269.0, "volume": 392.0}, {"date": "2025-07-09", "close": 719578.07, "volume": 451.0}, {"date": "2025-07-10", "close": 717180.0, "volume": 363.0}, {"date": "2025-07-11", "close": 712842.0, "volume": 349.0}, {"date": "2025-07-14", "close": 711100.0, "volume": 435.0}, {"date": "2025-07-15", "close": 705000.0, "volume": 323.0}, {"date": "2025-07-16", "close": 707681.0, "volume": 312.0}, {"date": "2025-07-17", "close": 709820.0, "volume": 363.0}, {"date": "2025-07-18", "close": 710978.5, "volume": 240.0}, {"date": "2025-07-21", "close": 711000.2, "volume": 439.0}, {"date": "2025-07-22", "close": 714710.0, "volume": 590.0}, {"date": "2025-07-23", "close": 723120.0, "volume": 350.0}, {"date": "2025-07-24", "close": 725700.0, "volume": 636.0}, {"date": "2025-07-25", "close": 726220.0, "volume": 319.0}, {"date": "2025-07-28", "close": 722200.0, "volume": 341.0}, {"date": "2025-07-29", "close": 713704.72, "volume": 553.0}, {"date": "2025-07-30", "close": 714175.0, "volume": 252.0}, {"date": "2025-07-31", "close": 719850.0, "volume": 690.0}, {"date": "2025-08-01", "close": 711480.0, "volume": 371.0}, {"date": "2025-08-04", "close": 692600.0, "volume": 882.0}, {"date": "2025-08-05", "close": 694750.0, "volume": 577.0}, {"date": "2025-08-06", "close": 703115.0, "volume": 290.0}, {"date": "2025-08-07", "close": 699999.9, "volume": 473.0}, {"date": "2025-08-08", "close": 698040.1, "volume": 325.0}, {"date": "2025-08-11", "close": 698440.0, "volume": 478.0}, {"date": "2025-08-12", "close": 704700.1, "volume": 338.0}, {"date": "2025-08-13", "close": 715490.41, "volume": 443.0}, {"date": "2025-08-14", "close": 718680.0, "volume": 269.0}, {"date": "2025-08-15", "close": 717250.0, "volume": 310.0}, {"date": "2025-08-18", "close": 718052.35, "volume": 317.0}, {"date": "2025-08-19", "close": 727200.0, "volume": 428.0}, {"date": "2025-08-20", "close": 732814.41, "volume": 318.0}, {"date": "2025-08-21", "close": 733080.0, "volume": 198.0}, {"date": "2025-08-22", "close": 734405.0, "volume": 270.0}, {"date": "2025-08-25", "close": 729686.84, "volume": 360.0}, {"date": "2025-08-26", "close": 737180.0, "volume": 263.0}, {"date": "2025-08-27", "close": 744346.53, "volume": 271.0}, {"date": "2025-08-28", "close": 749477.59, "volume": 292.0}, {"date": "2025-08-29", "close": 755280.0, "volume": 427.0}, {"date": "2025-09-02", "close": 751128.29, "volume": 369.0}, {"date": "2025-09-03", "close": 751807.87, "volume": 307.0}, {"date": "2025-09-04", "close": 759797.51, "volume": 313.0}, {"date": "2025-09-05", "close": 750103.47, "volume": 250.0}, {"date": "2025-09-08", "close": 740099.0, "volume": 714.0}, {"date": "2025-09-09", "close": 738780.9, "volume": 260.0}, {"date": "2025-09-10", "close": 737994.05, "volume": 607.0}, {"date": "2025-09-11", "close": 745001.46, "volume": 366.0}, {"date": "2025-09-12", "close": 740317.29, "volume": 279.0}, {"date": "2025-09-15", "close": 736469.0, "volume": 440.0}, {"date": "2025-09-16", "close": 735992.76, "volume": 278.0}, {"date": "2025-09-17", "close": 739379.98, "volume": 432.0}, {"date": "2025-09-18", "close": 736449.95, "volume": 316.0}, {"date": "2025-09-19", "close": 740400.0, "volume": 413.0}, {"date": "2025-09-22", "close": 742459.99, "volume": 382.0}, {"date": "2025-09-23", "close": 739686.0, "volume": 419.0}, {"date": "2025-09-24", "close": 744600.0, "volume": 230.0}, {"date": "2025-09-25", "close": 745326.31, "volume": 383.0}, {"date": "2025-09-26", "close": 749700.0, "volume": 339.0}, {"date": "2025-09-29", "close": 749300.0, "volume": 271.0}, {"date": "2025-09-30", "close": 754200.0, "volume": 338.0}, {"date": "2025-10-01", "close": 745906.2, "volume": 452.0}, {"date": "2025-10-02", "close": 744627.72, "volume": 316.0}, {"date": "2025-10-03", "close": 750583.17, "volume": 489.0}, {"date": "2025-10-06", "close": 750750.0, "volume": 402.0}, {"date": "2025-10-07", "close": 753715.0, "volume": 287.0}, {"date": "2025-10-08", "close": 749800.0, "volume": 235.0}, {"date": "2025-10-09", "close": 744704.82, "volume": 254.0}, {"date": "2025-10-10", "close": 734180.0, "volume": 324.0}, {"date": "2025-10-13", "close": 738130.0, "volume": 295.0}, {"date": "2025-10-14", "close": 743524.6, "volume": 251.0}, {"date": "2025-10-15", "close": 744040.01, "volume": 238.0}, {"date": "2025-10-16", "close": 733080.0, "volume": 282.0}, {"date": "2025-10-17", "close": 738200.0, "volume": 261.0}, {"date": "2025-10-20", "close": 740600.0, "volume": 291.0}, {"date": "2025-10-21", "close": 736600.01, "volume": 179.0}, {"date": "2025-10-22", "close": 736752.0, "volume": 274.0}, {"date": "2025-10-23", "close": 735600.0, "volume": 182.0}, {"date": "2025-10-24", "close": 738500.0, "volume": 227.0}, {"date": "2025-10-27", "close": 732650.0, "volume": 463.0}, {"date": "2025-10-28", "close": 722494.72, "volume": 378.0}, {"date": "2025-10-29", "close": 712900.0, "volume": 408.0}, {"date": "2025-10-30", "close": 717922.02, "volume": 295.0}, {"date": "2025-10-31", "close": 715740.0, "volume": 244.0}, {"date": "2025-11-03", "close": 712170.14, "volume": 675.0}, {"date": "2025-11-04", "close": 731117.62, "volume": 491.0}, {"date": "2025-11-05", "close": 736150.0, "volume": 497.0}, {"date": "2025-11-06", "close": 739900.0, "volume": 383.0}, {"date": "2025-11-07", "close": 748320.0, "volume": 388.0}, {"date": "2025-11-10", "close": 744500.1, "volume": 532.0}, {"date": "2025-11-11", "close": 745751.37, "volume": 255.0}, {"date": "2025-11-12", "close": 756363.0, "volume": 532.0}, {"date": "2025-11-13", "close": 770184.85, "volume": 450.0}, {"date": "2025-11-14", "close": 763866.71, "volume": 656.0}, {"date": "2025-11-17", "close": 755420.0, "volume": 389.0}, {"date": "2025-11-18", "close": 755597.37, "volume": 466.0}, {"date": "2025-11-19", "close": 752464.42, "volume": 266.0}, {"date": "2025-11-20", "close": 754625.0, "volume": 428.0}, {"date": "2025-11-21", "close": 755320.0, "volume": 225.0}, {"date": "2025-11-24", "close": 762999.99, "volume": 300.0}, {"date": "2025-11-25", "close": 763000.0, "volume": 213.0}, {"date": "2025-11-26", "close": 767865.65, "volume": 246.0}, {"date": "2025-11-28", "close": 770100.0, "volume": 216.0}, {"date": "2025-12-01", "close": 761160.59, "volume": 377.0}, {"date": "2025-12-02", "close": 760100.05, "volume": 270.0}, {"date": "2025-12-03", "close": 758000.0, "volume": 326.0}, {"date": "2025-12-04", "close": 754745.88, "volume": 191.0}, {"date": "2025-12-05", "close": 755800.0, "volume": 2124.0}, {"date": "2025-12-08", "close": 745120.0, "volume": 1116.0}, {"date": "2025-12-09", "close": 736300.0, "volume": 432.0}, {"date": "2025-12-10", "close": 735276.0, "volume": 293.0}, {"date": "2025-12-11", "close": 742550.0, "volume": 509.0}, {"date": "2025-12-12", "close": 748886.97, "volume": 318.0}, {"date": "2025-12-15", "close": 758900.01, "volume": 442.0}, {"date": "2025-12-16", "close": 749120.0, "volume": 291.0}, {"date": "2025-12-17", "close": 756120.01, "volume": 324.0}, {"date": "2025-12-18", "close": 755699.95, "volume": 834.0}, {"date": "2025-12-19", "close": 745600.0, "volume": 1008.0}, {"date": "2025-12-22", "close": 750005.66, "volume": 434.0}, {"date": "2025-12-23", "close": 750560.0, "volume": 291.0}, {"date": "2025-12-24", "close": 751245.04, "volume": 161.0}, {"date": "2025-12-26", "close": 747000.0, "volume": 253.0}, {"date": "2025-12-29", "close": 752000.0, "volume": 392.0}, {"date": "2025-12-30", "close": 755400.0, "volume": 326.0}, {"date": "2025-12-31", "close": 754800.0, "volume": 292.0}, {"date": "2026-01-02", "close": 744120.0, "volume": 522.0}, {"date": "2026-01-05", "close": 748250.0, "volume": 480.0}, {"date": "2026-01-06", "close": 748000.0, "volume": 268.0}, {"date": "2026-01-07", "close": 745000.0, "volume": 278.0}, {"date": "2026-01-08", "close": 750300.0, "volume": 322.0}, {"date": "2026-01-09", "close": 748060.0, "volume": 230.0}, {"date": "2026-01-12", "close": 747860.0, "volume": 573.0}, {"date": "2026-01-13", "close": 742300.0, "volume": 325.0}, {"date": "2026-01-14", "close": 743437.69, "volume": 457.0}, {"date": "2026-01-15", "close": 738690.9, "volume": 254.0}, {"date": "2026-01-16", "close": 740750.0, "volume": 291.0}, {"date": "2026-01-20", "close": 727500.05, "volume": 1896.0}, {"date": "2026-01-21", "close": 724079.49, "volume": 821.0}, {"date": "2026-01-22", "close": 726200.0, "volume": 377.0}, {"date": "2026-01-23", "close": 720932.18, "volume": 518.0}, {"date": "2026-01-26", "close": 726420.0, "volume": 463.0}, {"date": "2026-01-27", "close": 713000.0, "volume": 410.0}, {"date": "2026-01-28", "close": 709500.0, "volume": 392.0}, {"date": "2026-01-29", "close": 714000.0, "volume": 340.0}, {"date": "2026-01-30", "close": 722500.0, "volume": 377.0}, {"date": "2026-02-02", "close": 729425.0, "volume": 19855.0}, {"date": "2026-02-03", "close": 740149.86, "volume": 321.0}, {"date": "2026-02-04", "close": 757890.0, "volume": 709.0}, {"date": "2026-02-05", "close": 756943.0, "volume": 275.0}, {"date": "2026-02-06", "close": 762569.63, "volume": 255.0}, {"date": "2026-02-09", "close": 747806.0, "volume": 274.0}, {"date": "2026-02-10", "close": 750020.0, "volume": 238.0}, {"date": "2026-02-11", "close": 748456.2, "volume": 441.0}, {"date": "2026-02-12", "close": 749540.0, "volume": 349.0}, {"date": "2026-02-13", "close": 751424.99, "volume": 400.0}, {"date": "2026-02-17", "close": 754910.0, "volume": 325.0}, {"date": "2026-02-18", "close": 747960.0, "volume": 219.0}, {"date": "2026-02-19", "close": 746100.0, "volume": 176.0}, {"date": "2026-02-20", "close": 746500.01, "volume": 275.0}, {"date": "2026-02-23", "close": 740200.0, "volume": 118.0}, {"date": "2026-02-24", "close": 741200.0, "volume": 110.0}, {"date": "2026-02-25", "close": 742000.0, "volume": 80.0}, {"date": "2026-02-26", "close": 753250.0, "volume": 159.0}, {"date": "2026-02-27", "close": 757000.0, "volume": 232.0}, {"date": "2026-03-02", "close": 720000.0, "volume": 352.0}, {"date": "2026-03-03", "close": 721044.89, "volume": 183.0}, {"date": "2026-03-04", "close": 730707.01, "volume": 195.0}, {"date": "2026-03-05", "close": 750749.9, "volume": 261.0}, {"date": "2026-03-06", "close": 747800.01, "volume": 166.0}, {"date": "2026-03-09", "close": 745200.0, "volume": 145.0}, {"date": "2026-03-10", "close": 740000.0, "volume": 142.0}, {"date": "2026-03-11", "close": 740000.0, "volume": 100.0}, {"date": "2026-03-12", "close": 736625.0, "volume": 174.0}, {"date": "2026-03-13", "close": 734838.94, "volume": 130.0}, {"date": "2026-03-16", "close": 738000.0, "volume": 123.0}, {"date": "2026-03-17", "close": 738390.39, "volume": 116.0}, {"date": "2026-03-18", "close": 726540.0, "volume": 194.0}, {"date": "2026-03-19", "close": 722777.77, "volume": 157.0}, {"date": "2026-03-20", "close": 720702.08, "volume": 496.0}, {"date": "2026-03-23", "close": 720000.0, "volume": 176.0}, {"date": "2026-03-24", "close": 718250.0, "volume": 140.0}, {"date": "2026-03-25", "close": 714976.8, "volume": 123.0}, {"date": "2026-03-26", "close": 712500.0, "volume": 142.0}, {"date": "2026-03-27", "close": 703699.99, "volume": 170.0}, {"date": "2026-03-30", "close": 712700.0, "volume": 208.0}, {"date": "2026-03-31", "close": 718140.0, "volume": 172.0}, {"date": "2026-04-01", "close": 716258.0, "volume": 250.0}, {"date": "2026-04-02", "close": 716299.99, "volume": 128.0}, {"date": "2026-04-06", "close": 716500.0, "volume": 290.0}, {"date": "2026-04-07", "close": 716880.0, "volume": 137.0}, {"date": "2026-04-08", "close": 720512.0, "volume": 162.0}, {"date": "2026-04-09", "close": 727880.59, "volume": 134.0}, {"date": "2026-04-10", "close": 720002.89, "volume": 138.0}, {"date": "2026-04-13", "close": 720750.0, "volume": 122.0}, {"date": "2026-04-14", "close": 716783.17, "volume": 186.0}, {"date": "2026-04-15", "close": 711234.53, "volume": 181.0}, {"date": "2026-04-16", "close": 712700.0, "volume": 129.0}, {"date": "2026-04-17", "close": 711558.82, "volume": 119.0}, {"date": "2026-04-20", "close": 706750.01, "volume": 334.0}, {"date": "2026-04-21", "close": 703700.0, "volume": 262.0}, {"date": "2026-04-22", "close": 702980.0, "volume": 430.0}, {"date": "2026-04-23", "close": 706165.0, "volume": 140.0}, {"date": "2026-04-24", "close": 704760.0, "volume": 73.0}, {"date": "2026-04-27", "close": 708600.05, "volume": 198.0}, {"date": "2026-04-28", "close": 717550.0, "volume": 99.0}, {"date": "2026-04-29", "close": 713000.05, "volume": 112.0}, {"date": "2026-04-30", "close": 711900.0, "volume": 89.0}, {"date": "2026-05-01", "close": 710300.0, "volume": 142.0}, {"date": "2026-05-04", "close": 702790.31, "volume": 230.0}, {"date": "2026-05-05", "close": 699964.54, "volume": 227.0}, {"date": "2026-05-06", "close": 705940.0, "volume": 174.0}, {"date": "2026-05-07", "close": 716250.0, "volume": 366.0}, {"date": "2026-05-08", "close": 717386.81, "volume": 134.0}, {"date": "2026-05-11", "close": 720999.99, "volume": 124.0}, {"date": "2026-05-12", "close": 728500.0, "volume": 181.0}, {"date": "2026-05-13", "close": 727500.05, "volume": 136.0}, {"date": "2026-05-14", "close": 727180.05, "volume": 107.0}, {"date": "2026-05-15", "close": 723821.0, "volume": 124.0}, {"date": "2026-05-18", "close": 730000.05, "volume": 473.0}, {"date": "2026-05-19", "close": 720600.0, "volume": 247.0}, {"date": "2026-05-20", "close": 720840.0, "volume": 342.0}, {"date": "2026-05-21", "close": 718387.0, "volume": 181.0}, {"date": "2026-05-22", "close": 728641.0, "volume": 356.0}, {"date": "2026-05-26", "close": 724500.0, "volume": 145.0}, {"date": "2026-05-27", "close": 719000.01, "volume": 148.0}, {"date": "2026-05-28", "close": 715660.0, "volume": 102.0}, {"date": "2026-05-29", "close": 710900.0, "volume": 164.0}, {"date": "2026-06-01", "close": 705160.57, "volume": 218.0}, {"date": "2026-06-02", "close": 707210.0, "volume": 214.0}, {"date": "2026-06-03", "close": 713692.34, "volume": 225.0}, {"date": "2026-06-04", "close": 718420.0, "volume": 233.0}, {"date": "2026-06-05", "close": 733550.0, "volume": 308.0}, {"date": "2026-06-08", "close": 726685.0, "volume": 206.0}, {"date": "2026-06-09", "close": 729862.0, "volume": 184.0}, {"date": "2026-06-10", "close": 727000.0, "volume": 293.0}, {"date": "2026-06-11", "close": 726581.0, "volume": 139.0}, {"date": "2026-06-12", "close": 732100.0, "volume": 160.0}, {"date": "2026-06-15", "close": 742046.0, "volume": 359.0}, {"date": "2026-06-16", "close": 742386.0, "volume": 333.0}, {"date": "2026-06-17", "close": 737300.0, "volume": 312.0}, {"date": "2026-06-18", "close": 733609.77, "volume": 461.0}, {"date": "2026-06-22", "close": 734399.99, "volume": 278.0}, {"date": "2026-06-23", "close": 737800.05, "volume": 253.0}, {"date": "2026-06-24", "close": 742900.0, "volume": 150.0}, {"date": "2026-06-25", "close": 733399.99, "volume": 268.0}, {"date": "2026-06-26", "close": 745140.03, "volume": 168.0}, {"date": "2026-06-29", "close": 743510.0, "volume": 142.0}, {"date": "2026-06-30", "close": 748850.0, "volume": 520.0}, {"date": "2026-07-01", "close": 750999.99, "volume": 184.0}, {"date": "2026-07-02", "close": 761579.98, "volume": 137.0}, {"date": "2026-07-06", "close": 757000.0, "volume": 355.0}, {"date": "2026-07-07", "close": 756000.0, "volume": 130.0}, {"date": "2026-07-08", "close": 748250.0, "volume": 281.0}, {"date": "2026-07-09", "close": 741030.04, "volume": 78.0}, {"date": "2026-07-10", "close": 739750.0, "volume": 113.0}, {"date": "2026-07-13", "close": 744850.01, "volume": 120.0}, {"date": "2026-07-14", "close": 737000.0, "volume": 99.0}, {"date": "2026-07-15", "close": 733180.0, "volume": 172.0}, {"date": "2026-07-16", "close": 738500.0, "volume": 116.0}, {"date": "2026-07-17", "close": 736000.0, "volume": 211.0}, {"date": "2026-07-20", "close": 736200.01, "volume": 169.0}, {"date": "2026-07-21", "close": 733526.0, "volume": 151.0}, {"date": "2026-07-22", "close": 732750.01, "volume": 203.0}, {"date": "2026-07-23", "close": 736632.41, "volume": 127.0}, {"date": "2026-07-24", "close": 744999.99, "volume": 247.0}, {"date": "2026-07-27", "close": 745840.0, "volume": 104.0}, {"date": "2026-07-28", "close": 768010.01, "volume": 289.0}, {"date": "2026-07-29", "close": 763167.0, "volume": 133.0}, {"date": "2026-07-30", "close": 764990.01, "volume": 83.0}, {"date": "2026-07-31", "close": 766600.01, "volume": 101.0}, {"date": "2026-08-03", "close": 768250.0, "volume": 154.0}, {"date": "2026-08-04", "close": 774300.0, "volume": 208.0}, {"date": "2026-08-05", "close": 777696.03, "volume": 110.0}, {"date": "2026-08-06", "close": 786000.0, "volume": 162.0}, {"date": "2026-08-07", "close": 780085.97, "volume": 72.0}, {"date": "2026-08-10", "close": 793815.21, "volume": 301.0}, {"date": "2026-08-11", "close": 775000.0, "volume": 164.0}, {"date": "2026-08-12", "close": 764000.01, "volume": 205.0}, {"date": "2026-08-13", "close": 762000.0, "volume": 115.0}, {"date": "2026-08-14", "close": 755570.01, "volume": 109.0}, {"date": "2026-08-17", "close": 747400.0, "volume": 155.0}, {"date": "2026-08-18", "close": 753600.0, "volume": 112.0}, {"date": "2026-08-19", "close": 750170.0, "volume": 85.0}, {"date": "2026-08-20", "close": 744600.0, "volume": 74.0}, {"date": "2026-08-21", "close": 743500.0, "volume": 154.0}, {"date": "2026-08-24", "close": 755631.0, "volume": 203.0}, {"date": "2026-08-25", "close": 755365.0, "volume": 68.0}, {"date": "2026-08-26", "close": 756927.83, "volume": 99.0}, {"date": "2026-08-27", "close": 755943.11, "volume": 189.0}, {"date": "2026-08-28", "close": 757985.01, "volume": 153.0}, {"date": "2026-08-31", "close": 756650.01, "volume": 172.0}, {"date": "2026-09-01", "close": 752091.01, "volume": 146.0}, {"date": "2026-09-02", "close": 758500.0, "volume": 202.0}, {"date": "2026-09-03", "close": 763022.0, "volume": 176.0}, {"date": "2026-09-04", "close": 759350.01, "volume": 166.0}, {"date": "2026-09-08", "close": 757791.0, "volume": 179.0}, {"date": "2026-09-09", "close": 759141.0, "volume": 160.0}, {"date": "2026-09-10", "close": 761245.0, "volume": 175.0}, {"date": "2026-09-11", "close": 766000.0, "volume": 159.0}, {"date": "2026-09-14", "close": 771770.02, "volume": 269.0}, {"date": "2026-09-15", "close": 773825.01, "volume": 183.0}, {"date": "2026-09-16", "close": 780297.19, "volume": 319.0}, {"date": "2026-09-17", "close": 763935.95, "volume": 235.0}, {"date": "2026-09-18", "close": 763600.01, "volume": 568.0}, {"date": "2026-09-21", "close": 752180.01, "volume": 283.0}, {"date": "2026-09-22", "close": 755649.06, "volume": 273.0}, {"date": "2026-09-23", "close": 765020.0, "volume": 263.0}, {"date": "2026-09-24", "close": 759200.0, "volume": 164.0}, {"date": "2026-09-25", "close": 758505.68, "volume": 147.0}, {"date": "2026-09-28", "close": 753875.0, "volume": 207.0}, {"date": "2026-09-29", "close": 753367.87, "volume": 167.0}, {"date": "2026-09-30", "close": 747005.0, "volume": 263.0}, {"date": "2026-10-01", "close": 751745.0, "volume": 93.0}, {"date": "2026-10-02", "close": 754790.0, "volume": 128.0}, {"date": "2026-10-05", "close": 756376.0, "volume": 146.0}, {"date": "2026-10-06", "close": 758166.0, "volume": 131.0}, {"date": "2026-10-07", "close": 759900.0, "volume": 114.0}, {"date": "2026-10-08", "close": 766881.97, "volume": 202.0}, {"date": "2026-10-09", "close": 774295.0, "volume": 209.0}, {"date": "2026-10-12", "close": 777355.0, "volume": 131.0}, {"date": "2026-10-13", "close": 780350.0, "volume": 250.0}, {"date": "2026-10-14", "close": 789585.01, "volume": 164.0}, {"date": "2026-10-15", "close": 789485.99, "volume": 198.0}, {"date": "2026-10-16", "close": 798000.0, "volume": 148.0}, {"date": "2026-10-19", "close": 798699.99, "volume": 163.0}, {"date": "2026-10-20", "close": 809555.0, "volume": 415.0}, {"date": "2026-10-21", "close": 811320.0, "volume": 182.0}, {"date": "2026-10-22", "close": 820500.0, "volume": 319.0}, {"date": "2026-10-23", "close": 813595.0, "volume": 324.0}, {"date": "2026-10-26", "close": 821931.0, "volume": 300.0}], "refreshing": true}