{"ticker": "IPW", "overview": {"cik": "1830072", "ticker": "IPW", "name": "iPower Inc.", "industry": "Retail-Building Materials, Hardware, Garden Supply", "country": "United States", "sic": "5200", "announcements": [{"form": "8-K", "date": "2026-08-05", "title": "FORM 8-K", "accession": "0001683168-26-005967", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-07-27", "title": "PRELIMINARY PROXY STATEMENT (SPECIAL MEETING)", "accession": "0001683168-26-005781", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "FORM 8-K", "accession": "0001683168-26-005727", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "CURRENT REPORT", "accession": "0001683168-26-005670", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-21", "title": "Form SCHEDULE 13G", "accession": "0002146491-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-15", "title": "CURRENT REPORT", "accession": "0001683168-26-005540", "price_sensitive": true}, {"form": "S-1", "date": "2026-07-10", "title": "REGISTRATION STATEMENT", "accession": "0001683168-26-005462", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000148", "price_sensitive": false}, {"form": "3", "date": "2026-07-09", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000147", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "FORM 8-K", "accession": "0001683168-26-005288", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-02", "title": "FORM 8-K", "accession": "0001683168-26-005251", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-06-08", "title": "Form SCHEDULE 13G/A", "accession": "0001683168-26-004620", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "FORM 8-K", "accession": "0001683168-26-004542", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-26", "title": "CURRENT REPORT", "accession": "0001683168-26-004287", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-22", "title": "FORM 8-K", "accession": "0001683168-26-004228", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-20", "title": "CURRENT REPORT", "accession": "0001683168-26-004183", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-20", "title": "FORM 10-Q FOR MAR 2026", "accession": "0001683168-26-004180", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-19", "title": "FORM 8-K", "accession": "0001683168-26-004092", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-05-15", "title": "10-Q EXTENSION FOR MARCH 2026", "accession": "0001683168-26-004034", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-29", "title": "CURRENT REPORT", "accession": "0001683168-26-003279", "price_sensitive": true}, {"form": "S-8", "date": "2026-04-17", "title": "INITIAL REGISTRATION STATEMENT", "accession": "0001683168-26-003056", "price_sensitive": false}, {"form": "S-1MEF", "date": "2026-04-17", "title": "REGISTRATION STATEMENT", "accession": "0001683168-26-003054", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-17", "title": "CURRENT REPORT", "accession": "0001683168-26-003026", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-31", "title": "CURRENT REPORT", "accession": "0001683168-26-002537", "price_sensitive": true}, {"form": "ARS", "date": "2026-03-04", "title": "ANNUAL REPORT", "accession": "0001683168-26-001487", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "IPW", "has_prices": true, "as_of": "2026-09-18", "last": 1.69, "prev_close": 1.8, "change": -0.1100000000000001, "change_pct": -0.061111111111111165, "session_volume": 1579822.0, "vwap_5": 2.553012842392501, "vwap_20": 2.534234994961531, "vwap_60": 3.636429972799002, "vwap_250": 7.685862523127093, "high_52w": 895.689, "low_52w": 1.67, "avg_volume_20": 2230588.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002146491-26-000001", "src": "13DG", "ticker": "IPW", "cik": "1830072", "company": "iPower Inc.", "company_raw": "iPower Inc.", "who": "Dror Moshe Sherman", "who_key": "Sherman Dror Moshe", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Building Materials, Hardware, Garden Supply", "country": "United States", "headline": "Sherman Dror Moshe takes a 0.5% passive stake in IPW", "source_url": "https://www.sec.gov/Archives/edgar/data/2146491/0002146491-26-000001-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150698}, {"id": "13DG-0001683168-26-004620", "src": "13DG", "ticker": "IPW", "cik": "1830072", "company": "iPower Inc.", "company_raw": "iPower Inc.", "who": "Allan James Huang", "who_key": "HUANG ALLAN JAMES", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Building Materials, Hardware, Garden Supply", "country": "United States", "headline": "HUANG ALLAN JAMES moves to a 3.9% passive stake in IPW", "source_url": "https://www.sec.gov/Archives/edgar/data/1738964/0001683168-26-004620-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-05-28", "mins": 228458}], "recent_buys": [], "institutional": [{"id": "13DG-0002146491-26-000001", "src": "13DG", "ticker": "IPW", "cik": "1830072", "company": "iPower Inc.", "company_raw": "iPower Inc.", "who": "Dror Moshe Sherman", "who_key": "Sherman Dror Moshe", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Building Materials, Hardware, Garden Supply", "country": "United States", "headline": "Sherman Dror Moshe takes a 0.5% passive stake in IPW", "source_url": "https://www.sec.gov/Archives/edgar/data/2146491/0002146491-26-000001-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150698}, {"id": "13DG-0001683168-26-004620", "src": "13DG", "ticker": "IPW", "cik": "1830072", "company": "iPower Inc.", "company_raw": "iPower Inc.", "who": "Allan James Huang", "who_key": "HUANG ALLAN JAMES", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Building Materials, Hardware, Garden Supply", "country": "United States", "headline": "HUANG ALLAN JAMES moves to a 3.9% passive stake in IPW", "source_url": "https://www.sec.gov/Archives/edgar/data/1738964/0001683168-26-004620-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-05-28", "mins": 228458}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "iPower Inc. - Common Stock", "new_value": "iPower Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001830072", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001830072", "applied": 1, "detected_at": "2026-10-25T10:20:27.982125"}]}, "key_people": [], "activity": [], "announcements": [{"form": "8-K", "date": "2026-08-05", "title": "FORM 8-K", "accession": "0001683168-26-005967", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-07-27", "title": "PRELIMINARY PROXY STATEMENT (SPECIAL MEETING)", "accession": "0001683168-26-005781", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "FORM 8-K", "accession": "0001683168-26-005727", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "CURRENT REPORT", "accession": "0001683168-26-005670", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-21", "title": "Form SCHEDULE 13G", "accession": "0002146491-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-15", "title": "CURRENT REPORT", "accession": "0001683168-26-005540", "price_sensitive": true}, {"form": "S-1", "date": "2026-07-10", "title": "REGISTRATION STATEMENT", "accession": "0001683168-26-005462", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000148", "price_sensitive": false}, {"form": "3", "date": "2026-07-09", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000147", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "FORM 8-K", "accession": "0001683168-26-005288", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-02", "title": "FORM 8-K", "accession": "0001683168-26-005251", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-06-08", "title": "Form SCHEDULE 13G/A", "accession": "0001683168-26-004620", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "FORM 8-K", "accession": "0001683168-26-004542", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-26", "title": "CURRENT REPORT", "accession": "0001683168-26-004287", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-22", "title": "FORM 8-K", "accession": "0001683168-26-004228", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-20", "title": "CURRENT REPORT", "accession": "0001683168-26-004183", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-20", "title": "FORM 10-Q FOR MAR 2026", "accession": "0001683168-26-004180", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-19", "title": "FORM 8-K", "accession": "0001683168-26-004092", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-05-15", "title": "10-Q EXTENSION FOR MARCH 2026", "accession": "0001683168-26-004034", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-29", "title": "CURRENT REPORT", "accession": "0001683168-26-003279", "price_sensitive": true}, {"form": "S-8", "date": "2026-04-17", "title": "INITIAL REGISTRATION STATEMENT", "accession": "0001683168-26-003056", "price_sensitive": false}, {"form": "S-1MEF", "date": "2026-04-17", "title": "REGISTRATION STATEMENT", "accession": "0001683168-26-003054", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-17", "title": "CURRENT REPORT", "accession": "0001683168-26-003026", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-31", "title": "CURRENT REPORT", "accession": "0001683168-26-002537", "price_sensitive": true}, {"form": "ARS", "date": "2026-03-04", "title": "ANNUAL REPORT", "accession": "0001683168-26-001487", "price_sensitive": false}], "performance": {"ticker": "IPW", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-05-12", "close": 12399.764, "volume": 1781.0}, {"date": "2021-05-13", "close": 10865.9952, "volume": 397.0}, {"date": "2021-05-14", "close": 12572.583, "volume": 464.0}, {"date": "2021-05-17", "close": 13155.8471, "volume": 207.0}, {"date": "2021-05-18", "close": 13155.8471, "volume": 89.0}, {"date": "2021-05-19", "close": 10995.6095, "volume": 166.0}, {"date": "2021-05-20", "close": 11427.657, "volume": 49.0}, {"date": "2021-05-21", "close": 11211.6333, "volume": 50.0}, {"date": "2021-05-24", "close": 10974.0071, "volume": 59.0}, {"date": "2021-05-25", "close": 10433.9477, "volume": 61.0}, {"date": "2021-05-26", "close": 11460.0606, "volume": 112.0}, {"date": "2021-05-27", "close": 13004.6305, "volume": 251.0}, {"date": "2021-05-28", "close": 14214.3636, "volume": 306.0}, {"date": "2021-06-01", "close": 13285.4614, "volume": 94.0}, {"date": "2021-06-02", "close": 13631.0994, "volume": 46.0}, {"date": "2021-06-03", "close": 15661.7228, "volume": 74.0}, {"date": "2021-06-04", "close": 15532.1085, "volume": 44.0}, {"date": "2021-06-07", "close": 14797.6277, "volume": 59.0}, {"date": "2021-06-08", "close": 18037.9842, "volume": 1174.0}, {"date": "2021-06-09", "close": 16849.8535, "volume": 208.0}, {"date": "2021-06-10", "close": 17389.9129, "volume": 72.0}, {"date": "2021-06-11", "close": 17821.9604, "volume": 48.0}, {"date": "2021-06-14", "close": 17497.9248, "volume": 30.0}, {"date": "2021-06-15", "close": 16072.1679, "volume": 43.0}, {"date": "2021-06-16", "close": 16352.9988, "volume": 18.0}, {"date": "2021-06-17", "close": 16720.2392, "volume": 29.0}, {"date": "2021-06-18", "close": 15877.7465, "volume": 52.0}, {"date": "2021-06-21", "close": 16093.7703, "volume": 26.0}, {"date": "2021-06-22", "close": 15769.7347, "volume": 25.0}, {"date": "2021-06-23", "close": 15359.2895, "volume": 25.0}, {"date": "2021-06-24", "close": 14927.242, "volume": 36.0}, {"date": "2021-06-25", "close": 15467.3014, "volume": 51.0}, {"date": "2021-06-28", "close": 15510.5061, "volume": 25.0}, {"date": "2021-06-29", "close": 16115.3727, "volume": 120.0}, {"date": "2021-06-30", "close": 15337.6871, "volume": 3948.0}, {"date": "2021-07-01", "close": 13739.1113, "volume": 193.0}, {"date": "2021-07-02", "close": 13587.8947, "volume": 88.0}, {"date": "2021-07-06", "close": 12615.7877, "volume": 78.0}, {"date": "2021-07-07", "close": 16677.0345, "volume": 6077.0}, {"date": "2021-07-08", "close": 17670.7438, "volume": 1612.0}, {"date": "2021-07-09", "close": 16417.8059, "volume": 1745.0}, {"date": "2021-07-12", "close": 14560.0016, "volume": 162.0}, {"date": "2021-07-13", "close": 13933.5327, "volume": 104.0}, {"date": "2021-07-14", "close": 12723.7996, "volume": 129.0}, {"date": "2021-07-15", "close": 12464.5711, "volume": 141.0}, {"date": "2021-07-16", "close": 12162.1378, "volume": 999.0}, {"date": "2021-07-19", "close": 11168.4285, "volume": 378.0}, {"date": "2021-07-20", "close": 11341.2475, "volume": 300.0}, {"date": "2021-07-21", "close": 10736.381, "volume": 204.0}, {"date": "2021-07-22", "close": 11082.019, "volume": 57.0}, {"date": "2021-07-23", "close": 10822.7905, "volume": 31.0}, {"date": "2021-07-26", "close": 10563.562, "volume": 100.0}, {"date": "2021-07-27", "close": 10433.9477, "volume": 99.0}, {"date": "2021-07-28", "close": 10844.3929, "volume": 144.0}, {"date": "2021-07-29", "close": 10822.7905, "volume": 140.0}, {"date": "2021-07-30", "close": 10585.1644, "volume": 43.0}, {"date": "2021-08-02", "close": 10952.4048, "volume": 216.0}, {"date": "2021-08-03", "close": 10779.5857, "volume": 57.0}, {"date": "2021-08-04", "close": 10369.1406, "volume": 38.0}, {"date": "2021-08-05", "close": 11017.2119, "volume": 275.0}, {"date": "2021-08-06", "close": 11060.4166, "volume": 79.0}, {"date": "2021-08-09", "close": 11038.8143, "volume": 39.0}, {"date": "2021-08-10", "close": 11298.0428, "volume": 32.0}, {"date": "2021-08-11", "close": 11060.4166, "volume": 19.0}, {"date": "2021-08-12", "close": 10909.2, "volume": 63.0}, {"date": "2021-08-13", "close": 10736.381, "volume": 26.0}, {"date": "2021-08-16", "close": 10315.1347, "volume": 66.0}, {"date": "2021-08-17", "close": 9677.8646, "volume": 123.0}, {"date": "2021-08-18", "close": 9656.2622, "volume": 20.0}, {"date": "2021-08-19", "close": 9613.0574, "volume": 16.0}, {"date": "2021-08-20", "close": 10282.7311, "volume": 24.0}, {"date": "2021-08-23", "close": 11103.6214, "volume": 88.0}, {"date": "2021-08-24", "close": 10606.7667, "volume": 66.0}, {"date": "2021-08-25", "close": 10628.3691, "volume": 94.0}, {"date": "2021-08-26", "close": 10585.1644, "volume": 53.0}, {"date": "2021-08-27", "close": 10779.5857, "volume": 79.0}, {"date": "2021-08-30", "close": 10261.1287, "volume": 67.0}, {"date": "2021-08-31", "close": 11125.2238, "volume": 115.0}, {"date": "2021-09-01", "close": 10455.5501, "volume": 52.0}, {"date": "2021-09-02", "close": 10282.7311, "volume": 23.0}, {"date": "2021-09-03", "close": 10325.9358, "volume": 14.0}, {"date": "2021-09-07", "close": 10455.5501, "volume": 21.0}, {"date": "2021-09-08", "close": 10045.105, "volume": 12.0}, {"date": "2021-09-09", "close": 9829.0812, "volume": 10.0}, {"date": "2021-09-10", "close": 9850.6836, "volume": 24.0}, {"date": "2021-09-13", "close": 9850.6836, "volume": 25.0}, {"date": "2021-09-14", "close": 9483.4432, "volume": 51.0}, {"date": "2021-09-15", "close": 9181.0099, "volume": 22.0}, {"date": "2021-09-16", "close": 9461.8408, "volume": 107.0}, {"date": "2021-09-17", "close": 9526.6479, "volume": 41.0}, {"date": "2021-09-20", "close": 9094.6004, "volume": 53.0}, {"date": "2021-09-21", "close": 9116.2028, "volume": 43.0}, {"date": "2021-09-22", "close": 9850.6836, "volume": 58.0}, {"date": "2021-09-23", "close": 9764.2741, "volume": 21.0}, {"date": "2021-09-24", "close": 9785.8764, "volume": 39.0}, {"date": "2021-09-27", "close": 9936.877, "volume": 127.0}, {"date": "2021-09-28", "close": 9915.4907, "volume": 592.0}, {"date": "2021-09-29", "close": 8856.9743, "volume": 249.0}, {"date": "2021-09-30", "close": 8554.541, "volume": 187.0}, {"date": "2021-10-01", "close": 7971.2768, "volume": 128.0}, {"date": "2021-10-04", "close": 7085.5794, "volume": 106.0}, {"date": "2021-10-05", "close": 6955.9651, "volume": 178.0}, {"date": "2021-10-06", "close": 6739.9414, "volume": 72.0}, {"date": "2021-10-07", "close": 6826.3509, "volume": 83.0}, {"date": "2021-10-08", "close": 6588.7248, "volume": 54.0}, {"date": "2021-10-11", "close": 6588.7248, "volume": 71.0}, {"date": "2021-10-12", "close": 6329.4962, "volume": 26.0}, {"date": "2021-10-13", "close": 7247.5972, "volume": 321.0}, {"date": "2021-10-14", "close": 6675.1343, "volume": 127.0}, {"date": "2021-10-15", "close": 6502.3152, "volume": 45.0}, {"date": "2021-10-18", "close": 6113.4725, "volume": 68.0}, {"date": "2021-10-19", "close": 6221.4844, "volume": 43.0}, {"date": "2021-10-20", "close": 6156.6772, "volume": 33.0}, {"date": "2021-10-21", "close": 6221.4844, "volume": 24.0}, {"date": "2021-10-22", "close": 6135.0749, "volume": 36.0}, {"date": "2021-10-25", "close": 5789.4368, "volume": 68.0}, {"date": "2021-10-26", "close": 6070.2677, "volume": 27.0}, {"date": "2021-10-27", "close": 6286.2915, "volume": 269.0}, {"date": "2021-10-28", "close": 7042.3747, "volume": 200.0}, {"date": "2021-10-29", "close": 6934.3628, "volume": 83.0}, {"date": "2021-11-01", "close": 7107.1818, "volume": 100.0}, {"date": "2021-11-02", "close": 6480.7129, "volume": 68.0}, {"date": "2021-11-03", "close": 6675.1343, "volume": 95.0}, {"date": "2021-11-04", "close": 6329.4962, "volume": 28.0}, {"date": "2021-11-05", "close": 6027.063, "volume": 35.0}, {"date": "2021-11-08", "close": 6307.8939, "volume": 239.0}, {"date": "2021-11-09", "close": 6286.2915, "volume": 44.0}, {"date": "2021-11-10", "close": 6286.2915, "volume": 55.0}, {"date": "2021-11-11", "close": 6631.9295, "volume": 54.0}, {"date": "2021-11-12", "close": 7323.2055, "volume": 105.0}, {"date": "2021-11-15", "close": 8057.6863, "volume": 171.0}, {"date": "2021-11-16", "close": 7798.4578, "volume": 77.0}, {"date": "2021-11-17", "close": 8014.4816, "volume": 70.0}, {"date": "2021-11-18", "close": 7517.6269, "volume": 60.0}, {"date": "2021-11-19", "close": 7171.9889, "volume": 42.0}, {"date": "2021-11-22", "close": 6502.3152, "volume": 40.0}, {"date": "2021-11-23", "close": 6415.9057, "volume": 15.0}, {"date": "2021-11-24", "close": 6588.7248, "volume": 13.0}, {"date": "2021-11-26", "close": 6307.8939, "volume": 44.0}, {"date": "2021-11-29", "close": 6415.9057, "volume": 26.0}, {"date": "2021-11-30", "close": 6394.3034, "volume": 14.0}, {"date": "2021-12-01", "close": 5940.6535, "volume": 15.0}, {"date": "2021-12-02", "close": 5724.6297, "volume": 33.0}, {"date": "2021-12-03", "close": 5335.7869, "volume": 24.0}, {"date": "2021-12-06", "close": 5616.6178, "volume": 19.0}, {"date": "2021-12-07", "close": 6135.0749, "volume": 50.0}, {"date": "2021-12-08", "close": 6178.2796, "volume": 8.0}, {"date": "2021-12-09", "close": 7171.9889, "volume": 3593.0}, {"date": "2021-12-10", "close": 7085.5794, "volume": 314.0}, {"date": "2021-12-13", "close": 5919.0511, "volume": 155.0}, {"date": "2021-12-14", "close": 5530.2083, "volume": 59.0}, {"date": "2021-12-15", "close": 5162.9679, "volume": 62.0}, {"date": "2021-12-16", "close": 5270.9798, "volume": 32.0}, {"date": "2021-12-17", "close": 5119.7632, "volume": 47.0}, {"date": "2021-12-20", "close": 4752.5228, "volume": 37.0}, {"date": "2021-12-21", "close": 4903.7394, "volume": 74.0}, {"date": "2021-12-22", "close": 5119.7632, "volume": 35.0}, {"date": "2021-12-23", "close": 4903.7394, "volume": 28.0}, {"date": "2021-12-27", "close": 4990.1489, "volume": 63.0}, {"date": "2021-12-28", "close": 5098.1608, "volume": 26.0}, {"date": "2021-12-29", "close": 4644.5109, "volume": 35.0}, {"date": "2021-12-30", "close": 4903.7394, "volume": 29.0}, {"date": "2021-12-31", "close": 5141.3655, "volume": 147.0}, {"date": "2022-01-03", "close": 5119.7632, "volume": 22.0}, {"date": "2022-01-04", "close": 4860.5347, "volume": 13.0}, {"date": "2022-01-05", "close": 4795.7275, "volume": 58.0}, {"date": "2022-01-06", "close": 4795.7275, "volume": 11.0}, {"date": "2022-01-07", "close": 4536.499, "volume": 27.0}, {"date": "2022-01-10", "close": 4234.0657, "volume": 21.0}, {"date": "2022-01-11", "close": 4234.0657, "volume": 9.0}, {"date": "2022-01-12", "close": 4342.0776, "volume": 23.0}, {"date": "2022-01-13", "close": 3845.223, "volume": 75.0}, {"date": "2022-01-14", "close": 3931.6325, "volume": 10.0}, {"date": "2022-01-18", "close": 3737.2111, "volume": 24.0}, {"date": "2022-01-19", "close": 3845.223, "volume": 26.0}, {"date": "2022-01-20", "close": 3629.1992, "volume": 34.0}, {"date": "2022-01-21", "close": 3456.3802, "volume": 9.0}, {"date": "2022-01-24", "close": 3261.9588, "volume": 27.0}, {"date": "2022-01-25", "close": 3456.3802, "volume": 14.0}, {"date": "2022-01-26", "close": 3564.3921, "volume": 13.0}, {"date": "2022-01-27", "close": 3326.7659, "volume": 13.0}, {"date": "2022-01-28", "close": 3521.1873, "volume": 12.0}, {"date": "2022-01-31", "close": 4212.4634, "volume": 21.0}, {"date": "2022-02-01", "close": 4039.8604, "volume": 10.0}, {"date": "2022-02-02", "close": 3996.4396, "volume": 45.0}, {"date": "2022-02-03", "close": 3974.8372, "volume": 15.0}, {"date": "2022-02-04", "close": 3780.4158, "volume": 38.0}, {"date": "2022-02-07", "close": 3974.8372, "volume": 20.0}, {"date": "2022-02-08", "close": 4018.042, "volume": 15.0}, {"date": "2022-02-09", "close": 4147.6562, "volume": 101.0}, {"date": "2022-02-10", "close": 4234.0657, "volume": 30.0}, {"date": "2022-02-11", "close": 4147.6562, "volume": 33.0}, {"date": "2022-02-14", "close": 3521.1873, "volume": 276.0}, {"date": "2022-02-15", "close": 4903.7394, "volume": 10175.0}, {"date": "2022-02-16", "close": 4752.5228, "volume": 425.0}, {"date": "2022-02-17", "close": 4104.4515, "volume": 214.0}, {"date": "2022-02-18", "close": 4061.2467, "volume": 79.0}, {"date": "2022-02-22", "close": 3996.4396, "volume": 59.0}, {"date": "2022-02-23", "close": 3456.3802, "volume": 55.0}, {"date": "2022-02-24", "close": 3434.7778, "volume": 34.0}, {"date": "2022-02-25", "close": 3694.0063, "volume": 20.0}, {"date": "2022-02-28", "close": 3240.3564, "volume": 83.0}, {"date": "2022-03-01", "close": 3434.7778, "volume": 24.0}, {"date": "2022-03-02", "close": 3175.5493, "volume": 73.0}, {"date": "2022-03-03", "close": 3305.1636, "volume": 15.0}, {"date": "2022-03-04", "close": 3002.7303, "volume": 63.0}, {"date": "2022-03-07", "close": 3024.3327, "volume": 26.0}, {"date": "2022-03-08", "close": 3175.5493, "volume": 56.0}, {"date": "2022-03-09", "close": 3110.7422, "volume": 17.0}, {"date": "2022-03-10", "close": 3866.8253, "volume": 561.0}, {"date": "2022-03-11", "close": 3758.8135, "volume": 53.0}, {"date": "2022-03-14", "close": 3499.585, "volume": 112.0}, {"date": "2022-03-15", "close": 2916.3208, "volume": 180.0}, {"date": "2022-03-16", "close": 3045.935, "volume": 46.0}, {"date": "2022-03-17", "close": 3283.5612, "volume": 45.0}, {"date": "2022-03-18", "close": 3305.1636, "volume": 88.0}, {"date": "2022-03-21", "close": 3326.7659, "volume": 43.0}, {"date": "2022-03-22", "close": 3348.3683, "volume": 94.0}, {"date": "2022-03-23", "close": 3564.3921, "volume": 55.0}, {"date": "2022-03-24", "close": 3780.4158, "volume": 237.0}, {"date": "2022-03-25", "close": 4104.4515, "volume": 204.0}, {"date": "2022-03-28", "close": 3823.6206, "volume": 347.0}, {"date": "2022-03-29", "close": 3802.0182, "volume": 64.0}, {"date": "2022-03-30", "close": 3672.404, "volume": 28.0}, {"date": "2022-03-31", "close": 3629.1992, "volume": 14.0}, {"date": "2022-04-01", "close": 3413.1754, "volume": 17.0}, {"date": "2022-04-04", "close": 3650.8016, "volume": 21.0}, {"date": "2022-04-05", "close": 3737.2111, "volume": 45.0}, {"date": "2022-04-06", "close": 3758.8135, "volume": 59.0}, {"date": "2022-04-07", "close": 3672.404, "volume": 9.0}, {"date": "2022-04-08", "close": 3758.8135, "volume": 32.0}, {"date": "2022-04-11", "close": 3823.6206, "volume": 9.0}, {"date": "2022-04-12", "close": 3607.5968, "volume": 34.0}, {"date": "2022-04-13", "close": 3758.8135, "volume": 52.0}, {"date": "2022-04-14", "close": 3564.3921, "volume": 9.0}, {"date": "2022-04-18", "close": 3456.3802, "volume": 49.0}, {"date": "2022-04-19", "close": 3521.1873, "volume": 42.0}, {"date": "2022-04-20", "close": 3477.9826, "volume": 8.0}, {"date": "2022-04-21", "close": 3067.5374, "volume": 121.0}, {"date": "2022-04-22", "close": 3045.935, "volume": 15.0}, {"date": "2022-04-25", "close": 3067.5374, "volume": 21.0}, {"date": "2022-04-26", "close": 3024.3327, "volume": 10.0}, {"date": "2022-04-27", "close": 2873.116, "volume": 10.0}, {"date": "2022-04-28", "close": 2851.5137, "volume": 29.0}, {"date": "2022-04-29", "close": 2786.7065, "volume": 30.0}, {"date": "2022-05-02", "close": 2786.7065, "volume": 22.0}, {"date": "2022-05-03", "close": 2765.1042, "volume": 37.0}, {"date": "2022-05-04", "close": 2765.1042, "volume": 30.0}, {"date": "2022-05-05", "close": 2700.297, "volume": 24.0}, {"date": "2022-05-06", "close": 2570.6828, "volume": 24.0}, {"date": "2022-05-09", "close": 2441.0685, "volume": 49.0}, {"date": "2022-05-10", "close": 2419.4661, "volume": 40.0}, {"date": "2022-05-11", "close": 2300.6531, "volume": 9.0}, {"date": "2022-05-12", "close": 2354.659, "volume": 19.0}, {"date": "2022-05-13", "close": 2419.4661, "volume": 34.0}, {"date": "2022-05-16", "close": 2786.7065, "volume": 80.0}, {"date": "2022-05-17", "close": 2635.4899, "volume": 110.0}, {"date": "2022-05-18", "close": 2549.0804, "volume": 23.0}, {"date": "2022-05-19", "close": 2419.4661, "volume": 23.0}, {"date": "2022-05-20", "close": 2462.6709, "volume": 12.0}, {"date": "2022-05-23", "close": 2613.8875, "volume": 33.0}, {"date": "2022-05-24", "close": 2441.0685, "volume": 12.0}, {"date": "2022-05-25", "close": 2419.4661, "volume": 8.0}, {"date": "2022-05-26", "close": 2484.2733, "volume": 10.0}, {"date": "2022-05-27", "close": 2549.0804, "volume": 15.0}, {"date": "2022-05-31", "close": 2570.6828, "volume": 16.0}, {"date": "2022-06-01", "close": 2484.2733, "volume": 21.0}, {"date": "2022-06-02", "close": 2527.478, "volume": 17.0}, {"date": "2022-06-03", "close": 2441.0685, "volume": 31.0}, {"date": "2022-06-06", "close": 2549.0804, "volume": 35.0}, {"date": "2022-06-07", "close": 2743.5018, "volume": 26.0}, {"date": "2022-06-08", "close": 2786.7065, "volume": 29.0}, {"date": "2022-06-09", "close": 2678.6947, "volume": 35.0}, {"date": "2022-06-10", "close": 2505.8756, "volume": 22.0}, {"date": "2022-06-13", "close": 2376.2614, "volume": 25.0}, {"date": "2022-06-14", "close": 2246.6471, "volume": 16.0}, {"date": "2022-06-15", "close": 2268.2495, "volume": 24.0}, {"date": "2022-06-16", "close": 2181.84, "volume": 15.0}, {"date": "2022-06-17", "close": 2268.2495, "volume": 27.0}, {"date": "2022-06-21", "close": 2419.4661, "volume": 27.0}, {"date": "2022-06-22", "close": 2376.2614, "volume": 21.0}, {"date": "2022-06-23", "close": 2419.4661, "volume": 10.0}, {"date": "2022-06-24", "close": 2549.0804, "volume": 30.0}, {"date": "2022-06-27", "close": 2484.2733, "volume": 12.0}, {"date": "2022-06-28", "close": 2376.2614, "volume": 20.0}, {"date": "2022-06-29", "close": 2354.659, "volume": 5.0}, {"date": "2022-06-30", "close": 2354.659, "volume": 6.0}, {"date": "2022-07-01", "close": 2657.0923, "volume": 8.0}, {"date": "2022-07-05", "close": 2808.3089, "volume": 25.0}, {"date": "2022-07-06", "close": 2721.8994, "volume": 30.0}, {"date": "2022-07-07", "close": 2873.116, "volume": 12.0}, {"date": "2022-07-08", "close": 2937.9232, "volume": 14.0}, {"date": "2022-07-11", "close": 2916.1048, "volume": 2.0}, {"date": "2022-07-12", "close": 2657.0923, "volume": 12.0}, {"date": "2022-07-13", "close": 2613.8875, "volume": 3.0}, {"date": "2022-07-14", "close": 2613.8875, "volume": 6.0}, {"date": "2022-07-15", "close": 2462.6709, "volume": 33.0}, {"date": "2022-07-18", "close": 2592.2851, "volume": 16.0}, {"date": "2022-07-19", "close": 2581.484, "volume": 3.0}, {"date": "2022-07-20", "close": 2635.4899, "volume": 16.0}, {"date": "2022-07-21", "close": 2873.116, "volume": 10.0}, {"date": "2022-07-22", "close": 2657.0923, "volume": 7.0}, {"date": "2022-07-25", "close": 2484.2733, "volume": 10.0}, {"date": "2022-07-26", "close": 2354.659, "volume": 15.0}, {"date": "2022-07-27", "close": 2484.2733, "volume": 4.0}, {"date": "2022-07-28", "close": 2678.6947, "volume": 10.0}, {"date": "2022-07-29", "close": 2549.0804, "volume": 6.0}, {"date": "2022-08-01", "close": 2635.4899, "volume": 6.0}, {"date": "2022-08-02", "close": 2700.297, "volume": 18.0}, {"date": "2022-08-03", "close": 2700.297, "volume": 45.0}, {"date": "2022-08-04", "close": 2700.297, "volume": 7.0}, {"date": "2022-08-05", "close": 2700.297, "volume": 3.0}, {"date": "2022-08-08", "close": 2700.297, "volume": 10.0}, {"date": "2022-08-09", "close": 2678.6947, "volume": 6.0}, {"date": "2022-08-10", "close": 2657.0923, "volume": 6.0}, {"date": "2022-08-11", "close": 2657.0923, "volume": 25.0}, {"date": "2022-08-12", "close": 2570.6828, "volume": 7.0}, {"date": "2022-08-15", "close": 2484.2733, "volume": 132.0}, {"date": "2022-08-16", "close": 2441.0685, "volume": 30.0}, {"date": "2022-08-17", "close": 2462.6709, "volume": 10.0}, {"date": "2022-08-18", "close": 2592.2851, "volume": 15.0}, {"date": "2022-08-19", "close": 2333.0566, "volume": 37.0}, {"date": "2022-08-22", "close": 2289.8519, "volume": 12.0}, {"date": "2022-08-23", "close": 2289.8519, "volume": 10.0}, {"date": "2022-08-24", "close": 2311.4543, "volume": 35.0}, {"date": "2022-08-25", "close": 2376.2614, "volume": 5.0}, {"date": "2022-08-26", "close": 2311.4543, "volume": 22.0}, {"date": "2022-08-29", "close": 2268.2495, "volume": 14.0}, {"date": "2022-08-30", "close": 2268.2495, "volume": 13.0}, {"date": "2022-08-31", "close": 2225.0448, "volume": 10.0}, {"date": "2022-09-01", "close": 2203.4424, "volume": 8.0}, {"date": "2022-09-02", "close": 2246.6471, "volume": 19.0}, {"date": "2022-09-06", "close": 2181.84, "volume": 9.0}, {"date": "2022-09-07", "close": 2160.2376, "volume": 6.0}, {"date": "2022-09-08", "close": 2153.9729, "volume": 14.0}, {"date": "2022-09-09", "close": 2289.8519, "volume": 16.0}, {"date": "2022-09-12", "close": 2419.4661, "volume": 16.0}, {"date": "2022-09-13", "close": 2246.6471, "volume": 9.0}, {"date": "2022-09-14", "close": 2095.4305, "volume": 13.0}, {"date": "2022-09-15", "close": 2032.1355, "volume": 21.0}, {"date": "2022-09-16", "close": 1950.6946, "volume": 63.0}, {"date": "2022-09-19", "close": 1971.6489, "volume": 15.0}, {"date": "2022-09-20", "close": 1858.2364, "volume": 29.0}, {"date": "2022-09-21", "close": 1821.2963, "volume": 29.0}, {"date": "2022-09-22", "close": 1721.7094, "volume": 26.0}, {"date": "2022-09-23", "close": 1835.986, "volume": 15.0}, {"date": "2022-09-26", "close": 1984.6103, "volume": 33.0}, {"date": "2022-09-27", "close": 2214.2436, "volume": 44.0}, {"date": "2022-09-28", "close": 1728.1901, "volume": 67.0}, {"date": "2022-09-29", "close": 1512.3824, "volume": 29.0}, {"date": "2022-09-30", "close": 1449.3034, "volume": 9.0}, {"date": "2022-10-03", "close": 1499.853, "volume": 9.0}, {"date": "2022-10-04", "close": 1566.6043, "volume": 13.0}, {"date": "2022-10-05", "close": 1555.8031, "volume": 7.0}, {"date": "2022-10-06", "close": 1598.5758, "volume": 4.0}, {"date": "2022-10-07", "close": 1494.4524, "volume": 24.0}, {"date": "2022-10-10", "close": 1490.996, "volume": 8.0}, {"date": "2022-10-11", "close": 1534.2008, "volume": 5.0}, {"date": "2022-10-12", "close": 1421.6524, "volume": 10.0}, {"date": "2022-10-13", "close": 1140.1734, "volume": 52.0}, {"date": "2022-10-14", "close": 1250.3455, "volume": 17.0}, {"date": "2022-10-17", "close": 1404.1545, "volume": 14.0}, {"date": "2022-10-18", "close": 1413.0114, "volume": 7.0}, {"date": "2022-10-19", "close": 1479.5467, "volume": 10.0}, {"date": "2022-10-20", "close": 1296.3586, "volume": 4.0}, {"date": "2022-10-21", "close": 1269.7877, "volume": 9.0}, {"date": "2022-10-24", "close": 1296.1426, "volume": 32.0}, {"date": "2022-10-25", "close": 1404.5865, "volume": 16.0}, {"date": "2022-10-26", "close": 1252.9378, "volume": 20.0}, {"date": "2022-10-27", "close": 1322.0654, "volume": 20.0}, {"date": "2022-10-28", "close": 1291.3901, "volume": 7.0}, {"date": "2022-10-31", "close": 1323.3616, "volume": 6.0}, {"date": "2022-11-01", "close": 1335.2429, "volume": 11.0}, {"date": "2022-11-02", "close": 1354.0369, "volume": 5.0}, {"date": "2022-11-03", "close": 1382.5521, "volume": 4.0}, {"date": "2022-11-04", "close": 1388.3847, "volume": 11.0}, {"date": "2022-11-07", "close": 1339.7815, "volume": 3.0}, {"date": "2022-11-08", "close": 1242.1366, "volume": 26.0}, {"date": "2022-11-09", "close": 1167.3946, "volume": 11.0}, {"date": "2022-11-10", "close": 1210.1651, "volume": 7.0}, {"date": "2022-11-11", "close": 1210.1651, "volume": 20.0}, {"date": "2022-11-14", "close": 1225.9349, "volume": 33.0}, {"date": "2022-11-15", "close": 971.8909, "volume": 181.0}, {"date": "2022-11-16", "close": 972.1069, "volume": 22.0}, {"date": "2022-11-17", "close": 937.9752, "volume": 12.0}, {"date": "2022-11-18", "close": 885.9134, "volume": 11.0}, {"date": "2022-11-21", "close": 860.2066, "volume": 5.0}, {"date": "2022-11-22", "close": 864.5271, "volume": 12.0}, {"date": "2022-11-23", "close": 928.9022, "volume": 4.0}, {"date": "2022-11-25", "close": 938.1912, "volume": 5.0}, {"date": "2022-11-28", "close": 858.6945, "volume": 10.0}, {"date": "2022-11-29", "close": 977.2915, "volume": 12.0}, {"date": "2022-11-30", "close": 1049.6595, "volume": 16.0}, {"date": "2022-12-01", "close": 1058.5164, "volume": 13.0}, {"date": "2022-12-02", "close": 1072.1259, "volume": 12.0}, {"date": "2022-12-05", "close": 1172.1449, "volume": 12.0}, {"date": "2022-12-06", "close": 1082.279, "volume": 4.0}, {"date": "2022-12-07", "close": 1134.1269, "volume": 3.0}, {"date": "2022-12-08", "close": 1088.7598, "volume": 5.0}, {"date": "2022-12-09", "close": 1115.7627, "volume": 3.0}, {"date": "2022-12-12", "close": 1046.3133, "volume": 6.0}, {"date": "2022-12-13", "close": 1058.3004, "volume": 2.0}, {"date": "2022-12-14", "close": 972.1069, "volume": 4.0}, {"date": "2022-12-15", "close": 950.9366, "volume": 2.0}, {"date": "2022-12-16", "close": 1015.0957, "volume": 4.0}, {"date": "2022-12-19", "close": 951.1526, "volume": 11.0}, {"date": "2022-12-20", "close": 907.7318, "volume": 3.0}, {"date": "2022-12-21", "close": 907.2998, "volume": 4.0}, {"date": "2022-12-22", "close": 842.2766, "volume": 9.0}, {"date": "2022-12-23", "close": 809.0068, "volume": 19.0}, {"date": "2022-12-27", "close": 799.2879, "volume": 13.0}, {"date": "2022-12-28", "close": 802.5283, "volume": 6.0}, {"date": "2022-12-29", "close": 885.4814, "volume": 6.0}, {"date": "2022-12-30", "close": 864.0929, "volume": 4.0}, {"date": "2023-01-03", "close": 799.2879, "volume": 9.0}, {"date": "2023-01-04", "close": 1015.0957, "volume": 28.0}, {"date": "2023-01-05", "close": 885.2654, "volume": 7.0}, {"date": "2023-01-06", "close": 928.9022, "volume": 7.0}, {"date": "2023-01-09", "close": 1166.3123, "volume": 10.0}, {"date": "2023-01-10", "close": 1064.2627, "volume": 6.0}, {"date": "2023-01-11", "close": 1058.5164, "volume": 3.0}, {"date": "2023-01-12", "close": 1105.8256, "volume": 2.0}, {"date": "2023-01-13", "close": 1663.383, "volume": 295.0}, {"date": "2023-01-17", "close": 2096.0786, "volume": 137.0}, {"date": "2023-01-18", "close": 1836.202, "volume": 46.0}, {"date": "2023-01-19", "close": 1732.5106, "volume": 23.0}, {"date": "2023-01-20", "close": 1620.1782, "volume": 21.0}, {"date": "2023-01-23", "close": 1728.1901, "volume": 4.0}, {"date": "2023-01-24", "close": 1663.599, "volume": 9.0}, {"date": "2023-01-25", "close": 2268.2495, "volume": 115.0}, {"date": "2023-01-26", "close": 2091.11, "volume": 38.0}, {"date": "2023-01-27", "close": 2030.8394, "volume": 17.0}, {"date": "2023-01-30", "close": 2021.1183, "volume": 10.0}, {"date": "2023-01-31", "close": 2048.1213, "volume": 15.0}, {"date": "2023-02-01", "close": 1967.9765, "volume": 6.0}, {"date": "2023-02-02", "close": 1987.2026, "volume": 20.0}, {"date": "2023-02-03", "close": 1879.8388, "volume": 13.0}, {"date": "2023-02-06", "close": 2035.5919, "volume": 10.0}, {"date": "2023-02-07", "close": 1836.418, "volume": 9.0}, {"date": "2023-02-08", "close": 1992.1711, "volume": 2.0}, {"date": "2023-02-09", "close": 1931.2524, "volume": 2.0}, {"date": "2023-02-10", "close": 1955.877, "volume": 4.0}, {"date": "2023-02-13", "close": 1847.0032, "volume": 7.0}, {"date": "2023-02-14", "close": 1995.3985, "volume": 13.0}, {"date": "2023-02-15", "close": 1652.5818, "volume": 71.0}, {"date": "2023-02-16", "close": 1834.9058, "volume": 13.0}, {"date": "2023-02-17", "close": 1816.7598, "volume": 11.0}, {"date": "2023-02-21", "close": 1807.9029, "volume": 6.0}, {"date": "2023-02-22", "close": 1771.3949, "volume": 2.0}, {"date": "2023-02-23", "close": 1641.9966, "volume": 10.0}, {"date": "2023-02-24", "close": 1653.0138, "volume": 1.0}, {"date": "2023-02-27", "close": 1555.3711, "volume": 5.0}, {"date": "2023-02-28", "close": 1555.3711, "volume": 7.0}, {"date": "2023-03-01", "close": 1566.1723, "volume": 2.0}, {"date": "2023-03-02", "close": 1598.5758, "volume": 3.0}, {"date": "2023-03-03", "close": 1598.5758, "volume": 4.0}, {"date": "2023-03-06", "close": 1598.6839, "volume": 2.0}, {"date": "2023-03-07", "close": 1558.3954, "volume": 3.0}, {"date": "2023-03-08", "close": 1577.1916, "volume": 2.0}, {"date": "2023-03-09", "close": 1555.8031, "volume": 6.0}, {"date": "2023-03-10", "close": 1541.1135, "volume": 1.0}, {"date": "2023-03-13", "close": 1526.4239, "volume": 5.0}, {"date": "2023-03-14", "close": 1526.4239, "volume": 3.0}, {"date": "2023-03-15", "close": 1502.4453, "volume": 2.0}, {"date": "2023-03-16", "close": 1427.9171, "volume": 9.0}, {"date": "2023-03-17", "close": 1555.3711, "volume": 4.0}, {"date": "2023-03-20", "close": 1490.564, "volume": 11.0}, {"date": "2023-03-21", "close": 1449.5194, "volume": 3.0}, {"date": "2023-03-22", "close": 1429.6453, "volume": 5.0}, {"date": "2023-03-23", "close": 1363.1099, "volume": 5.0}, {"date": "2023-03-24", "close": 1420.3562, "volume": 2.0}, {"date": "2023-03-27", "close": 1296.1426, "volume": 2.0}, {"date": "2023-03-28", "close": 1209.7331, "volume": 11.0}, {"date": "2023-03-29", "close": 1231.3354, "volume": 2.0}, {"date": "2023-03-30", "close": 1166.7465, "volume": 4.0}, {"date": "2023-03-31", "close": 1157.8874, "volume": 2.0}, {"date": "2023-04-03", "close": 1382.5521, "volume": 9.0}, {"date": "2023-04-04", "close": 1377.1515, "volume": 4.0}, {"date": "2023-04-05", "close": 1461.8328, "volume": 2.0}, {"date": "2023-04-06", "close": 1296.1426, "volume": 3.0}, {"date": "2023-04-10", "close": 1306.9438, "volume": 1.0}, {"date": "2023-04-11", "close": 1317.5268, "volume": 3.0}, {"date": "2023-04-12", "close": 1273.782, "volume": 1.0}, {"date": "2023-04-13", "close": 1338.6993, "volume": 2.0}, {"date": "2023-04-14", "close": 1339.3473, "volume": 2.0}, {"date": "2023-04-17", "close": 1258.4486, "volume": 2.0}, {"date": "2023-04-18", "close": 1259.2025, "volume": 4.0}, {"date": "2023-04-19", "close": 1253.0458, "volume": 2.0}, {"date": "2023-04-20", "close": 1295.9266, "volume": 4.0}, {"date": "2023-04-21", "close": 1145.142, "volume": 6.0}, {"date": "2023-04-24", "close": 1145.1441, "volume": 2.0}, {"date": "2023-04-25", "close": 1110.3621, "volume": 3.0}, {"date": "2023-04-26", "close": 1085.5194, "volume": 2.0}, {"date": "2023-04-27", "close": 1184.6743, "volume": 7.0}, {"date": "2023-04-28", "close": 1166.5305, "volume": 2.0}, {"date": "2023-05-01", "close": 995.8695, "volume": 7.0}, {"date": "2023-05-02", "close": 993.9253, "volume": 2.0}, {"date": "2023-05-03", "close": 950.7206, "volume": 9.0}, {"date": "2023-05-04", "close": 1060.6767, "volume": 2.0}, {"date": "2023-05-05", "close": 1188.1307, "volume": 1.0}, {"date": "2023-05-08", "close": 1241.2725, "volume": 2.0}, {"date": "2023-05-09", "close": 1252.7218, "volume": 1.0}, {"date": "2023-05-10", "close": 1274.5402, "volume": 1.0}, {"date": "2023-05-11", "close": 1274.3242, "volume": 2.0}, {"date": "2023-05-12", "close": 1339.3473, "volume": 4.0}, {"date": "2023-05-15", "close": 1447.3592, "volume": 5.0}, {"date": "2023-05-16", "close": 1407.8269, "volume": 2.0}, {"date": "2023-05-17", "close": 1382.5521, "volume": 3.0}, {"date": "2023-05-18", "close": 1382.5521, "volume": 1.0}, {"date": "2023-05-19", "close": 1296.1447, "volume": 5.0}, {"date": "2023-05-22", "close": 1185.9705, "volume": 9.0}, {"date": "2023-05-23", "close": 1080.5509, "volume": 5.0}, {"date": "2023-05-24", "close": 1166.5283, "volume": 5.0}, {"date": "2023-05-25", "close": 1137.1491, "volume": 2.0}, {"date": "2023-05-26", "close": 1296.1426, "volume": 7.0}, {"date": "2023-05-30", "close": 1266.7633, "volume": 9.0}, {"date": "2023-05-31", "close": 1274.5402, "volume": 6.0}, {"date": "2023-06-01", "close": 1468.9616, "volume": 12.0}, {"date": "2023-06-02", "close": 1490.564, "volume": 8.0}, {"date": "2023-06-05", "close": 1803.7984, "volume": 32.0}, {"date": "2023-06-06", "close": 1694.7064, "volume": 3.0}, {"date": "2023-06-07", "close": 1787.3806, "volume": 12.0}, {"date": "2023-06-08", "close": 1708.0999, "volume": 4.0}, {"date": "2023-06-09", "close": 1814.5996, "volume": 18.0}, {"date": "2023-06-12", "close": 2376.2614, "volume": 157.0}, {"date": "2023-06-13", "close": 2376.2614, "volume": 42.0}, {"date": "2023-06-14", "close": 2333.0566, "volume": 16.0}, {"date": "2023-06-15", "close": 2289.8519, "volume": 11.0}, {"date": "2023-06-16", "close": 3024.3327, "volume": 60.0}, {"date": "2023-06-20", "close": 2700.297, "volume": 30.0}, {"date": "2023-06-21", "close": 3002.7303, "volume": 29.0}, {"date": "2023-06-22", "close": 2959.5255, "volume": 23.0}, {"date": "2023-06-23", "close": 2829.9113, "volume": 23.0}, {"date": "2023-06-26", "close": 2592.2851, "volume": 15.0}, {"date": "2023-06-27", "close": 2613.8875, "volume": 9.0}, {"date": "2023-06-28", "close": 2181.84, "volume": 39.0}, {"date": "2023-06-29", "close": 2354.659, "volume": 37.0}, {"date": "2023-06-30", "close": 2376.2614, "volume": 12.0}, {"date": "2023-07-03", "close": 2592.2851, "volume": 14.0}, {"date": "2023-07-05", "close": 2765.1042, "volume": 29.0}, {"date": "2023-07-06", "close": 2700.297, "volume": 7.0}, {"date": "2023-07-07", "close": 2808.3089, "volume": 15.0}, {"date": "2023-07-10", "close": 2916.3208, "volume": 8.0}, {"date": "2023-07-11", "close": 2743.5018, "volume": 8.0}, {"date": "2023-07-12", "close": 2700.297, "volume": 9.0}, {"date": "2023-07-13", "close": 2138.6352, "volume": 98.0}, {"date": "2023-07-14", "close": 2074.4762, "volume": 32.0}, {"date": "2023-07-17", "close": 1792.9972, "volume": 27.0}, {"date": "2023-07-18", "close": 1849.1634, "volume": 8.0}, {"date": "2023-07-19", "close": 1879.4067, "volume": 24.0}, {"date": "2023-07-20", "close": 1871.6299, "volume": 5.0}, {"date": "2023-07-21", "close": 1784.3563, "volume": 8.0}, {"date": "2023-07-24", "close": 1857.8044, "volume": 6.0}, {"date": "2023-07-25", "close": 1784.3563, "volume": 4.0}, {"date": "2023-07-26", "close": 1836.202, "volume": 2.0}, {"date": "2023-07-27", "close": 1853.4817, "volume": 6.0}, {"date": "2023-07-28", "close": 1853.2679, "volume": 14.0}, {"date": "2023-07-31", "close": 1812.6554, "volume": 4.0}, {"date": "2023-08-01", "close": 1836.202, "volume": 3.0}, {"date": "2023-08-02", "close": 1814.5996, "volume": 2.0}, {"date": "2023-08-03", "close": 1829.5052, "volume": 2.0}, {"date": "2023-08-04", "close": 1738.9913, "volume": 2.0}, {"date": "2023-08-07", "close": 1618.018, "volume": 10.0}, {"date": "2023-08-08", "close": 1606.1367, "volume": 5.0}, {"date": "2023-08-09", "close": 1620.1782, "volume": 6.0}, {"date": "2023-08-10", "close": 1534.2008, "volume": 9.0}, {"date": "2023-08-11", "close": 1639.6204, "volume": 2.0}, {"date": "2023-08-14", "close": 1576.9735, "volume": 2.0}, {"date": "2023-08-15", "close": 1734.6708, "volume": 4.0}, {"date": "2023-08-16", "close": 1555.3711, "volume": 5.0}, {"date": "2023-08-17", "close": 1620.1782, "volume": 2.0}, {"date": "2023-08-18", "close": 1775.7153, "volume": 9.0}, {"date": "2023-08-21", "close": 1674.4002, "volume": 2.0}, {"date": "2023-08-22", "close": 1619.3141, "volume": 1.0}, {"date": "2023-08-23", "close": 1597.4957, "volume": 1.0}, {"date": "2023-08-24", "close": 1726.0299, "volume": 11.0}, {"date": "2023-08-25", "close": 1598.5758, "volume": 1.0}, {"date": "2023-08-28", "close": 1522.7515, "volume": 17.0}, {"date": "2023-08-29", "close": 1522.9675, "volume": 1.0}, {"date": "2023-08-30", "close": 1620.1782, "volume": 1.0}, {"date": "2023-08-31", "close": 1587.7747, "volume": 7.0}, {"date": "2023-09-01", "close": 1505.0376, "volume": 2.0}, {"date": "2023-09-05", "close": 1598.5758, "volume": 9.0}, {"date": "2023-09-06", "close": 1609.5931, "volume": null}, {"date": "2023-09-07", "close": 1538.0892, "volume": 1.0}, {"date": "2023-09-08", "close": 1684.9853, "volume": 2.0}, {"date": "2023-09-11", "close": 1560.1236, "volume": 18.0}, {"date": "2023-09-12", "close": 1501.3651, "volume": 5.0}, {"date": "2023-09-13", "close": 1516.4868, "volume": 14.0}, {"date": "2023-09-14", "close": 1663.383, "volume": 9.0}, {"date": "2023-09-15", "close": 1901.0091, "volume": 21.0}, {"date": "2023-09-18", "close": 1728.1901, "volume": 4.0}, {"date": "2023-09-19", "close": 1728.1901, "volume": 2.0}, {"date": "2023-09-20", "close": 1663.383, "volume": 3.0}, {"date": "2023-09-21", "close": 1576.9735, "volume": 6.0}, {"date": "2023-09-22", "close": 1512.3824, "volume": 4.0}, {"date": "2023-09-25", "close": 1576.9735, "volume": 3.0}, {"date": "2023-09-26", "close": 1535.4969, "volume": 1.0}, {"date": "2023-09-27", "close": 1619.9622, "volume": 2.0}, {"date": "2023-09-28", "close": 1533.1206, "volume": 4.0}, {"date": "2023-09-29", "close": 1556.0192, "volume": 1.0}, {"date": "2023-10-02", "close": 1490.78, "volume": 3.0}, {"date": "2023-10-03", "close": 1512.1663, "volume": 1.0}, {"date": "2023-10-04", "close": 1670.9438, "volume": 10.0}, {"date": "2023-10-05", "close": 1361.1657, "volume": 26.0}, {"date": "2023-10-06", "close": 1296.3586, "volume": 19.0}, {"date": "2023-10-09", "close": 1144.9259, "volume": 6.0}, {"date": "2023-10-10", "close": 1166.3101, "volume": 8.0}, {"date": "2023-10-11", "close": 1082.279, "volume": 1.0}, {"date": "2023-10-12", "close": 1111.8743, "volume": 4.0}, {"date": "2023-10-13", "close": 1036.9141, "volume": 3.0}, {"date": "2023-10-16", "close": 1037.3461, "volume": 3.0}, {"date": "2023-10-17", "close": 1119.0031, "volume": 9.0}, {"date": "2023-10-18", "close": 1090.704, "volume": 3.0}, {"date": "2023-10-19", "close": 1085.3034, "volume": 1.0}, {"date": "2023-10-20", "close": 1091.136, "volume": 1.0}, {"date": "2023-10-23", "close": 993.7093, "volume": 3.0}, {"date": "2023-10-24", "close": 1053.1158, "volume": null}, {"date": "2023-10-25", "close": 1061.2189, "volume": 3.0}, {"date": "2023-10-26", "close": 1023.0885, "volume": 5.0}, {"date": "2023-10-27", "close": 1051.8197, "volume": 3.0}, {"date": "2023-10-30", "close": 1015.3117, "volume": 1.0}, {"date": "2023-10-31", "close": 1015.3117, "volume": 1.0}, {"date": "2023-11-01", "close": 1015.3117, "volume": 1.0}, {"date": "2023-11-02", "close": 1144.9259, "volume": 4.0}, {"date": "2023-11-03", "close": 1188.3489, "volume": 17.0}, {"date": "2023-11-06", "close": 1097.8328, "volume": 2.0}, {"date": "2023-11-07", "close": 1317.745, "volume": 2.0}, {"date": "2023-11-08", "close": 1300.463, "volume": 2.0}, {"date": "2023-11-09", "close": 1466.5853, "volume": 6.0}, {"date": "2023-11-10", "close": 1328.7622, "volume": 2.0}, {"date": "2023-11-13", "close": 1365.2702, "volume": 2.0}, {"date": "2023-11-14", "close": 1333.0826, "volume": 9.0}, {"date": "2023-11-15", "close": 1209.7331, "volume": 5.0}, {"date": "2023-11-16", "close": 1128.9402, "volume": 2.0}, {"date": "2023-11-17", "close": 1155.7271, "volume": 3.0}, {"date": "2023-11-20", "close": 1168.6886, "volume": 2.0}, {"date": "2023-11-21", "close": 1247.7533, "volume": 2.0}, {"date": "2023-11-22", "close": 1231.7675, "volume": 1.0}, {"date": "2023-11-24", "close": 1209.7331, "volume": 3.0}, {"date": "2023-11-27", "close": 1244.2969, "volume": 2.0}, {"date": "2023-11-28", "close": 1252.9378, "volume": 1.0}, {"date": "2023-11-29", "close": 1196.7716, "volume": 2.0}, {"date": "2023-11-30", "close": 1306.9438, "volume": 2.0}, {"date": "2023-12-01", "close": 1317.0969, "volume": 4.0}, {"date": "2023-12-04", "close": 1219.2381, "volume": 6.0}, {"date": "2023-12-05", "close": 1209.7331, "volume": 3.0}, {"date": "2023-12-06", "close": 1215.9978, "volume": 2.0}, {"date": "2023-12-07", "close": 1205.4126, "volume": 3.0}, {"date": "2023-12-08", "close": 1188.3467, "volume": 1.0}, {"date": "2023-12-11", "close": 1123.3236, "volume": 8.0}, {"date": "2023-12-12", "close": 1080.1188, "volume": 5.0}, {"date": "2023-12-13", "close": 1123.3236, "volume": 4.0}, {"date": "2023-12-14", "close": 1117.0589, "volume": 5.0}, {"date": "2023-12-15", "close": 1080.1188, "volume": 2.0}, {"date": "2023-12-18", "close": 1084.4393, "volume": 8.0}, {"date": "2023-12-19", "close": 1086.3835, "volume": 1.0}, {"date": "2023-12-20", "close": 1097.4007, "volume": 4.0}, {"date": "2023-12-21", "close": 1097.1847, "volume": 2.0}, {"date": "2023-12-22", "close": 1080.1188, "volume": 4.0}, {"date": "2023-12-26", "close": 1080.1188, "volume": 8.0}, {"date": "2023-12-27", "close": 972.323, "volume": 8.0}, {"date": "2023-12-28", "close": 972.1069, "volume": 44.0}, {"date": "2023-12-29", "close": 972.1069, "volume": 4.0}, {"date": "2024-01-02", "close": 1015.5277, "volume": 2.0}, {"date": "2024-01-03", "close": 999.1099, "volume": 4.0}, {"date": "2024-01-04", "close": 1002.9983, "volume": 1.0}, {"date": "2024-01-05", "close": 1010.5592, "volume": 1.0}, {"date": "2024-01-08", "close": 1393.3533, "volume": 98.0}, {"date": "2024-01-09", "close": 1345.828, "volume": 14.0}, {"date": "2024-01-10", "close": 1419.2761, "volume": 14.0}, {"date": "2024-01-11", "close": 1317.745, "volume": 3.0}, {"date": "2024-01-12", "close": 1380.3918, "volume": 8.0}, {"date": "2024-01-16", "close": 1338.4832, "volume": 3.0}, {"date": "2024-01-17", "close": 1265.2512, "volume": 2.0}, {"date": "2024-01-18", "close": 1198.9319, "volume": 3.0}, {"date": "2024-01-19", "close": 1144.9259, "volume": 3.0}, {"date": "2024-01-22", "close": 1144.9259, "volume": 5.0}, {"date": "2024-01-23", "close": 1168.6886, "volume": 2.0}, {"date": "2024-01-24", "close": 1188.1307, "volume": 5.0}, {"date": "2024-01-25", "close": 1188.1307, "volume": 1.0}, {"date": "2024-01-26", "close": 1133.2607, "volume": 10.0}, {"date": "2024-01-29", "close": 1058.5164, "volume": 2.0}, {"date": "2024-01-30", "close": 1160.0476, "volume": 3.0}, {"date": "2024-01-31", "close": 1228.0951, "volume": 4.0}, {"date": "2024-02-01", "close": 1145.574, "volume": 3.0}, {"date": "2024-02-02", "close": 1164.3681, "volume": 6.0}, {"date": "2024-02-05", "close": 1164.3681, "volume": 3.0}, {"date": "2024-02-06", "close": 1227.015, "volume": 4.0}, {"date": "2024-02-07", "close": 1188.1307, "volume": 6.0}, {"date": "2024-02-08", "close": 1209.7331, "volume": 5.0}, {"date": "2024-02-09", "close": 1272.38, "volume": 4.0}, {"date": "2024-02-12", "close": 1274.5402, "volume": 8.0}, {"date": "2024-02-13", "close": 1274.5402, "volume": 2.0}, {"date": "2024-02-14", "close": 1598.5758, "volume": 26.0}, {"date": "2024-02-15", "close": 1425.7568, "volume": 14.0}, {"date": "2024-02-16", "close": 1516.4868, "volume": 8.0}, {"date": "2024-02-20", "close": 1490.564, "volume": 33.0}, {"date": "2024-02-21", "close": 1599.656, "volume": 9.0}, {"date": "2024-02-22", "close": 1598.5758, "volume": 16.0}, {"date": "2024-02-23", "close": 1523.3996, "volume": 2.0}, {"date": "2024-02-26", "close": 1393.3533, "volume": 6.0}, {"date": "2024-02-27", "close": 1463.1289, "volume": 3.0}, {"date": "2024-02-28", "close": 1620.1782, "volume": 9.0}, {"date": "2024-02-29", "close": 1602.2482, "volume": 2.0}, {"date": "2024-03-01", "close": 1555.3711, "volume": 2.0}, {"date": "2024-03-04", "close": 1502.8773, "volume": 2.0}, {"date": "2024-03-05", "close": 1505.6856, "volume": 14.0}, {"date": "2024-03-06", "close": 1393.3533, "volume": 14.0}, {"date": "2024-03-07", "close": 1512.1663, "volume": 11.0}, {"date": "2024-03-08", "close": 1471.1218, "volume": 2.0}, {"date": "2024-03-11", "close": 1494.8844, "volume": 5.0}, {"date": "2024-03-12", "close": 1426.4049, "volume": 5.0}, {"date": "2024-03-13", "close": 1440.8785, "volume": 5.0}, {"date": "2024-03-14", "close": 1411.0672, "volume": 8.0}, {"date": "2024-03-15", "close": 1341.5076, "volume": 3.0}, {"date": "2024-03-18", "close": 1339.5634, "volume": 4.0}, {"date": "2024-03-19", "close": 1205.4126, "volume": 15.0}, {"date": "2024-03-20", "close": 1209.7331, "volume": 3.0}, {"date": "2024-03-21", "close": 1101.7212, "volume": 20.0}, {"date": "2024-03-22", "close": 1100.209, "volume": 7.0}, {"date": "2024-03-25", "close": 1119.0031, "volume": 10.0}, {"date": "2024-03-26", "close": 1242.1366, "volume": 2.0}, {"date": "2024-03-27", "close": 1231.3354, "volume": 3.0}, {"date": "2024-03-28", "close": 1145.358, "volume": 3.0}, {"date": "2024-04-01", "close": 1121.1633, "volume": 2.0}, {"date": "2024-04-02", "close": 1119.0031, "volume": 12.0}, {"date": "2024-04-03", "close": 1036.9141, "volume": 34.0}, {"date": "2024-04-04", "close": 1058.5164, "volume": 5.0}, {"date": "2024-04-05", "close": 950.5046, "volume": 12.0}, {"date": "2024-04-08", "close": 1101.5052, "volume": 8.0}, {"date": "2024-04-09", "close": 1038.4802, "volume": 3.0}, {"date": "2024-04-10", "close": 1069.3198, "volume": 3.0}, {"date": "2024-04-11", "close": 1023.3046, "volume": 7.0}, {"date": "2024-04-12", "close": 1017.0399, "volume": 3.0}, {"date": "2024-04-15", "close": 1019.8482, "volume": 1.0}, {"date": "2024-04-16", "close": 1080.1188, "volume": 8.0}, {"date": "2024-04-17", "close": 972.1069, "volume": 24.0}, {"date": "2024-04-18", "close": 865.1752, "volume": 22.0}, {"date": "2024-04-19", "close": 864.095, "volume": 13.0}, {"date": "2024-04-22", "close": 950.5046, "volume": 13.0}, {"date": "2024-04-23", "close": 975.9954, "volume": 14.0}, {"date": "2024-04-24", "close": 1012.0713, "volume": 27.0}, {"date": "2024-04-25", "close": 993.7093, "volume": 4.0}, {"date": "2024-04-26", "close": 988.3087, "volume": 21.0}, {"date": "2024-04-29", "close": 1004.7265, "volume": 9.0}, {"date": "2024-04-30", "close": 1160.6957, "volume": 23.0}, {"date": "2024-05-01", "close": 1231.3354, "volume": 3.0}, {"date": "2024-05-02", "close": 1134.1248, "volume": 1.0}, {"date": "2024-05-03", "close": 1144.9259, "volume": 4.0}, {"date": "2024-05-06", "close": 1123.3236, "volume": 6.0}, {"date": "2024-05-07", "close": 1160.0476, "volume": 11.0}, {"date": "2024-05-08", "close": 1269.1418, "volume": 10.0}, {"date": "2024-05-09", "close": 1316.667, "volume": 6.0}, {"date": "2024-05-10", "close": 1422.5186, "volume": 12.0}, {"date": "2024-05-13", "close": 1512.1685, "volume": 16.0}, {"date": "2024-05-14", "close": 1908.9307, "volume": 135.0}, {"date": "2024-05-15", "close": 2721.8994, "volume": 4155.0}, {"date": "2024-05-16", "close": 3153.9469, "volume": 761.0}, {"date": "2024-05-17", "close": 6243.0867, "volume": 5117.0}, {"date": "2024-05-20", "close": 4428.4871, "volume": 1005.0}, {"date": "2024-05-21", "close": 3413.1754, "volume": 752.0}, {"date": "2024-05-22", "close": 3024.3327, "volume": 225.0}, {"date": "2024-05-23", "close": 3218.7541, "volume": 284.0}, {"date": "2024-05-24", "close": 4385.2824, "volume": 651.0}, {"date": "2024-05-28", "close": 4514.8966, "volume": 824.0}, {"date": "2024-05-29", "close": 5011.7513, "volume": 305.0}, {"date": "2024-05-30", "close": 5141.3655, "volume": 252.0}, {"date": "2024-05-31", "close": 5033.3537, "volume": 190.0}, {"date": "2024-06-03", "close": 6027.063, "volume": 574.0}, {"date": "2024-06-04", "close": 5508.6059, "volume": 187.0}, {"date": "2024-06-05", "close": 5141.3655, "volume": 104.0}, {"date": "2024-06-06", "close": 4601.3061, "volume": 531.0}, {"date": "2024-06-07", "close": 5292.5822, "volume": 258.0}, {"date": "2024-06-10", "close": 5616.6178, "volume": 285.0}, {"date": "2024-06-11", "close": 5703.0273, "volume": 113.0}, {"date": "2024-06-12", "close": 5443.7988, "volume": 327.0}, {"date": "2024-06-13", "close": 6653.5319, "volume": 641.0}, {"date": "2024-06-14", "close": 7128.7842, "volume": 531.0}, {"date": "2024-06-17", "close": 4514.8966, "volume": 694.0}, {"date": "2024-06-18", "close": 4320.4752, "volume": 429.0}, {"date": "2024-06-20", "close": 3996.4396, "volume": 233.0}, {"date": "2024-06-21", "close": 3953.2349, "volume": 136.0}, {"date": "2024-06-24", "close": 4018.042, "volume": 166.0}, {"date": "2024-06-25", "close": 3758.8135, "volume": 213.0}, {"date": "2024-06-26", "close": 3694.0063, "volume": 95.0}, {"date": "2024-06-27", "close": 4018.042, "volume": 79.0}, {"date": "2024-06-28", "close": 4493.2943, "volume": 103.0}, {"date": "2024-07-01", "close": 4115.2527, "volume": 157.0}, {"date": "2024-07-02", "close": 3823.6206, "volume": 118.0}, {"date": "2024-07-03", "close": 3974.8372, "volume": 60.0}, {"date": "2024-07-05", "close": 3910.0301, "volume": 58.0}, {"date": "2024-07-08", "close": 3802.0182, "volume": 104.0}, {"date": "2024-07-09", "close": 3629.1992, "volume": 101.0}, {"date": "2024-07-10", "close": 3607.5968, "volume": 94.0}, {"date": "2024-07-11", "close": 3758.8135, "volume": 91.0}, {"date": "2024-07-12", "close": 3953.2349, "volume": 141.0}, {"date": "2024-07-15", "close": 3953.2349, "volume": 99.0}, {"date": "2024-07-16", "close": 4255.6681, "volume": 197.0}, {"date": "2024-07-17", "close": 3888.4277, "volume": 70.0}, {"date": "2024-07-18", "close": 3866.8253, "volume": 82.0}, {"date": "2024-07-19", "close": 3737.2111, "volume": 43.0}, {"date": "2024-07-22", "close": 3758.8135, "volume": 108.0}, {"date": "2024-07-23", "close": 3931.6325, "volume": 73.0}, {"date": "2024-07-24", "close": 3737.2111, "volume": 29.0}, {"date": "2024-07-25", "close": 3499.585, "volume": 50.0}, {"date": "2024-07-26", "close": 3585.9945, "volume": 51.0}, {"date": "2024-07-29", "close": 3305.1636, "volume": 96.0}, {"date": "2024-07-30", "close": 3391.5731, "volume": 57.0}, {"date": "2024-07-31", "close": 3585.9945, "volume": 55.0}, {"date": "2024-08-01", "close": 3499.585, "volume": 44.0}, {"date": "2024-08-02", "close": 3218.7541, "volume": 139.0}, {"date": "2024-08-05", "close": 2959.5255, "volume": 103.0}, {"date": "2024-08-06", "close": 3045.935, "volume": 82.0}, {"date": "2024-08-07", "close": 2937.9232, "volume": 89.0}, {"date": "2024-08-08", "close": 2721.8994, "volume": 64.0}, {"date": "2024-08-09", "close": 2721.8994, "volume": 35.0}, {"date": "2024-08-12", "close": 2937.9232, "volume": 47.0}, {"date": "2024-08-13", "close": 3024.3327, "volume": 35.0}, {"date": "2024-08-14", "close": 2981.1279, "volume": 27.0}, {"date": "2024-08-15", "close": 2981.1279, "volume": 51.0}, {"date": "2024-08-16", "close": 3002.7303, "volume": 50.0}, {"date": "2024-08-19", "close": 2959.5255, "volume": 56.0}, {"date": "2024-08-20", "close": 3089.1398, "volume": 28.0}, {"date": "2024-08-21", "close": 3240.3564, "volume": 35.0}, {"date": "2024-08-22", "close": 3305.1636, "volume": 32.0}, {"date": "2024-08-23", "close": 3369.9707, "volume": 30.0}, {"date": "2024-08-26", "close": 3175.5493, "volume": 82.0}, {"date": "2024-08-27", "close": 3045.935, "volume": 64.0}, {"date": "2024-08-28", "close": 2873.116, "volume": 82.0}, {"date": "2024-08-29", "close": 2808.3089, "volume": 31.0}, {"date": "2024-08-30", "close": 2786.7065, "volume": 33.0}, {"date": "2024-09-03", "close": 2721.8994, "volume": 61.0}, {"date": "2024-09-04", "close": 2613.8875, "volume": 62.0}, {"date": "2024-09-05", "close": 2484.2733, "volume": 26.0}, {"date": "2024-09-06", "close": 2743.5018, "volume": 76.0}, {"date": "2024-09-09", "close": 2549.0804, "volume": 45.0}, {"date": "2024-09-10", "close": 2635.4899, "volume": 38.0}, {"date": "2024-09-11", "close": 2829.9113, "volume": 46.0}, {"date": "2024-09-12", "close": 2786.7065, "volume": 38.0}, {"date": "2024-09-13", "close": 3110.7422, "volume": 53.0}, {"date": "2024-09-16", "close": 3499.585, "volume": 246.0}, {"date": "2024-09-17", "close": 3737.2111, "volume": 270.0}, {"date": "2024-09-18", "close": 3132.3446, "volume": 697.0}, {"date": "2024-09-19", "close": 3499.585, "volume": 244.0}, {"date": "2024-09-20", "close": 2765.1042, "volume": 228.0}, {"date": "2024-09-23", "close": 3218.7541, "volume": 380.0}, {"date": "2024-09-24", "close": 3045.935, "volume": 117.0}, {"date": "2024-09-25", "close": 3585.9945, "volume": 262.0}, {"date": "2024-09-26", "close": 3542.7897, "volume": 103.0}, {"date": "2024-09-27", "close": 3974.8372, "volume": 416.0}, {"date": "2024-09-30", "close": 3910.0301, "volume": 292.0}, {"date": "2024-10-01", "close": 4450.0895, "volume": 549.0}, {"date": "2024-10-02", "close": 4644.5109, "volume": 455.0}, {"date": "2024-10-03", "close": 4493.2943, "volume": 247.0}, {"date": "2024-10-04", "close": 3629.1992, "volume": 613.0}, {"date": "2024-10-07", "close": 3531.9885, "volume": 282.0}, {"date": "2024-10-08", "close": 3542.7897, "volume": 162.0}, {"date": "2024-10-09", "close": 3477.9826, "volume": 204.0}, {"date": "2024-10-10", "close": 3283.5612, "volume": 131.0}, {"date": "2024-10-11", "close": 3434.7778, "volume": 139.0}, {"date": "2024-10-14", "close": 4363.68, "volume": 682.0}, {"date": "2024-10-15", "close": 4061.2467, "volume": 207.0}, {"date": "2024-10-16", "close": 3931.6325, "volume": 143.0}, {"date": "2024-10-17", "close": 3737.2111, "volume": 150.0}, {"date": "2024-10-18", "close": 3369.9707, "volume": 354.0}, {"date": "2024-10-21", "close": 3326.7659, "volume": 142.0}, {"date": "2024-10-22", "close": 3283.5612, "volume": 72.0}, {"date": "2024-10-23", "close": 3240.3564, "volume": 124.0}, {"date": "2024-10-24", "close": 3240.3564, "volume": 56.0}, {"date": "2024-10-25", "close": 3197.1517, "volume": 81.0}, {"date": "2024-10-28", "close": 3283.5612, "volume": 161.0}, {"date": "2024-10-29", "close": 3261.9588, "volume": 98.0}, {"date": "2024-10-30", "close": 3240.3564, "volume": 27.0}, {"date": "2024-10-31", "close": 3002.7303, "volume": 108.0}, {"date": "2024-11-01", "close": 3089.1398, "volume": 96.0}, {"date": "2024-11-04", "close": 3110.7422, "volume": 119.0}, {"date": "2024-11-05", "close": 3045.935, "volume": 57.0}, {"date": "2024-11-06", "close": 3024.3327, "volume": 67.0}, {"date": "2024-11-07", "close": 2851.5137, "volume": 134.0}, {"date": "2024-11-08", "close": 2851.5137, "volume": 76.0}, {"date": "2024-11-11", "close": 3024.3327, "volume": 332.0}, {"date": "2024-11-12", "close": 2765.1042, "volume": 128.0}, {"date": "2024-11-13", "close": 2873.116, "volume": 143.0}, {"date": "2024-11-14", "close": 2592.2851, "volume": 200.0}, {"date": "2024-11-15", "close": 1555.3711, "volume": 534.0}, {"date": "2024-11-18", "close": 1317.745, "volume": 263.0}, {"date": "2024-11-19", "close": 1490.564, "volume": 135.0}, {"date": "2024-11-20", "close": 1360.9497, "volume": 306.0}, {"date": "2024-11-21", "close": 1490.564, "volume": 160.0}, {"date": "2024-11-22", "close": 1513.2465, "volume": 78.0}, {"date": "2024-11-25", "close": 1467.0174, "volume": 126.0}, {"date": "2024-11-26", "close": 1449.9515, "volume": 80.0}, {"date": "2024-11-27", "close": 1708.5319, "volume": 234.0}, {"date": "2024-11-29", "close": 1771.3949, "volume": 83.0}, {"date": "2024-12-02", "close": 1749.7925, "volume": 108.0}, {"date": "2024-12-03", "close": 1810.2791, "volume": 110.0}, {"date": "2024-12-04", "close": 1749.7925, "volume": 114.0}, {"date": "2024-12-05", "close": 1716.7408, "volume": 37.0}, {"date": "2024-12-06", "close": 1622.5545, "volume": 56.0}, {"date": "2024-12-09", "close": 2015.9338, "volume": 171.0}, {"date": "2024-12-10", "close": 2181.84, "volume": 177.0}, {"date": "2024-12-11", "close": 1968.1925, "volume": 131.0}, {"date": "2024-12-12", "close": 2008.1569, "volume": 30.0}, {"date": "2024-12-13", "close": 2181.84, "volume": 99.0}, {"date": "2024-12-16", "close": 2026.7349, "volume": 38.0}, {"date": "2024-12-17", "close": 2026.951, "volume": 28.0}, {"date": "2024-12-18", "close": 1732.7266, "volume": 63.0}, {"date": "2024-12-19", "close": 1857.5883, "volume": 21.0}, {"date": "2024-12-20", "close": 1853.4839, "volume": 47.0}, {"date": "2024-12-23", "close": 1792.9972, "volume": 15.0}, {"date": "2024-12-24", "close": 1766.8584, "volume": 10.0}, {"date": "2024-12-26", "close": 1816.9759, "volume": 26.0}, {"date": "2024-12-27", "close": 1739.2073, "volume": 74.0}, {"date": "2024-12-30", "close": 1726.0299, "volume": 43.0}, {"date": "2024-12-31", "close": 1799.0459, "volume": 28.0}, {"date": "2025-01-02", "close": 1834.0417, "volume": 65.0}, {"date": "2025-01-03", "close": 1879.6228, "volume": 64.0}, {"date": "2025-01-06", "close": 1922.6115, "volume": 33.0}, {"date": "2025-01-07", "close": 1920.4512, "volume": 37.0}, {"date": "2025-01-08", "close": 2097.5907, "volume": 122.0}, {"date": "2025-01-10", "close": 1944.2139, "volume": 36.0}, {"date": "2025-01-13", "close": 2058.4904, "volume": 86.0}, {"date": "2025-01-14", "close": 1836.202, "volume": 134.0}, {"date": "2025-01-15", "close": 1799.4779, "volume": 79.0}, {"date": "2025-01-16", "close": 1831.8815, "volume": 42.0}, {"date": "2025-01-17", "close": 1816.7598, "volume": 28.0}, {"date": "2025-01-21", "close": 1797.3177, "volume": 25.0}, {"date": "2025-01-22", "close": 1771.3949, "volume": 8.0}, {"date": "2025-01-23", "close": 1728.1901, "volume": 12.0}, {"date": "2025-01-24", "close": 1728.1901, "volume": 7.0}, {"date": "2025-01-27", "close": 1676.1284, "volume": 31.0}, {"date": "2025-01-28", "close": 1637.4601, "volume": 28.0}, {"date": "2025-01-29", "close": 1572.653, "volume": 31.0}, {"date": "2025-01-30", "close": 1533.7687, "volume": 11.0}, {"date": "2025-01-31", "close": 1548.6744, "volume": 19.0}, {"date": "2025-02-03", "close": 1490.564, "volume": 30.0}, {"date": "2025-02-04", "close": 1475.0102, "volume": 12.0}, {"date": "2025-02-05", "close": 1542.4097, "volume": 29.0}, {"date": "2025-02-06", "close": 1533.3367, "volume": 23.0}, {"date": "2025-02-07", "close": 1435.9359, "volume": 29.0}, {"date": "2025-02-10", "close": 1490.564, "volume": 12.0}, {"date": "2025-02-11", "close": 1527.72, "volume": 16.0}, {"date": "2025-02-12", "close": 1512.3824, "volume": 10.0}, {"date": "2025-02-13", "close": 1567.0364, "volume": 35.0}, {"date": "2025-02-14", "close": 1641.9966, "volume": 27.0}, {"date": "2025-02-18", "close": 1548.8904, "volume": 18.0}, {"date": "2025-02-19", "close": 1413.0114, "volume": 24.0}, {"date": "2025-02-20", "close": 1341.9396, "volume": 40.0}, {"date": "2025-02-21", "close": 1300.463, "volume": 26.0}, {"date": "2025-02-24", "close": 1397.6737, "volume": 11.0}, {"date": "2025-02-25", "close": 1317.745, "volume": 21.0}, {"date": "2025-02-26", "close": 1231.7675, "volume": 22.0}, {"date": "2025-02-27", "close": 1193.5313, "volume": 8.0}, {"date": "2025-02-28", "close": 1285.3414, "volume": 21.0}, {"date": "2025-03-03", "close": 1281.0209, "volume": 49.0}, {"date": "2025-03-04", "close": 1252.7218, "volume": 11.0}, {"date": "2025-03-05", "close": 1296.1426, "volume": 8.0}, {"date": "2025-03-06", "close": 1198.7159, "volume": 39.0}, {"date": "2025-03-07", "close": 1145.3601, "volume": 43.0}, {"date": "2025-03-10", "close": 1101.7212, "volume": 18.0}, {"date": "2025-03-11", "close": 1080.1188, "volume": 5.0}, {"date": "2025-03-12", "close": 1123.3236, "volume": 5.0}, {"date": "2025-03-13", "close": 1103.8814, "volume": 7.0}, {"date": "2025-03-14", "close": 1036.9141, "volume": 36.0}, {"date": "2025-03-17", "close": 1179.9218, "volume": 72.0}, {"date": "2025-03-18", "close": 1123.3236, "volume": 11.0}, {"date": "2025-03-19", "close": 1148.8144, "volume": 6.0}, {"date": "2025-03-20", "close": 1229.1752, "volume": 31.0}, {"date": "2025-03-21", "close": 1382.5521, "volume": 209.0}, {"date": "2025-03-24", "close": 1248.6173, "volume": 42.0}, {"date": "2025-03-25", "close": 1352.3088, "volume": 34.0}, {"date": "2025-03-26", "close": 1337.1871, "volume": 4.0}, {"date": "2025-03-27", "close": 1252.9378, "volume": 9.0}, {"date": "2025-03-28", "close": 1116.6268, "volume": 53.0}, {"date": "2025-03-31", "close": 1080.1188, "volume": 25.0}, {"date": "2025-04-01", "close": 1080.1188, "volume": 6.0}, {"date": "2025-04-02", "close": 1017.4719, "volume": 19.0}, {"date": "2025-04-03", "close": 993.7093, "volume": 45.0}, {"date": "2025-04-04", "close": 993.9253, "volume": 12.0}, {"date": "2025-04-07", "close": 1026.1129, "volume": 8.0}, {"date": "2025-04-08", "close": 993.7093, "volume": 5.0}, {"date": "2025-04-09", "close": 1036.698, "volume": 33.0}, {"date": "2025-04-10", "close": 1026.1129, "volume": 7.0}, {"date": "2025-04-11", "close": 1017.4719, "volume": 3.0}, {"date": "2025-04-14", "close": 1145.142, "volume": 30.0}, {"date": "2025-04-15", "close": 1144.9259, "volume": 152.0}, {"date": "2025-04-16", "close": 1256.6102, "volume": 43.0}, {"date": "2025-04-17", "close": 1248.6173, "volume": 11.0}, {"date": "2025-04-21", "close": 1229.1752, "volume": 10.0}, {"date": "2025-04-22", "close": 1177.5455, "volume": 5.0}, {"date": "2025-04-23", "close": 1209.7331, "volume": 9.0}, {"date": "2025-04-24", "close": 1201.5242, "volume": 31.0}, {"date": "2025-04-25", "close": 1251.8577, "volume": 11.0}, {"date": "2025-04-28", "close": 1232.4156, "volume": 16.0}, {"date": "2025-04-29", "close": 1274.1082, "volume": 3.0}, {"date": "2025-04-30", "close": 1214.0535, "volume": 6.0}, {"date": "2025-05-01", "close": 1138.3048, "volume": 22.0}, {"date": "2025-05-02", "close": 1210.5972, "volume": 13.0}, {"date": "2025-05-05", "close": 1253.1538, "volume": 10.0}, {"date": "2025-05-06", "close": 1246.4571, "volume": 10.0}, {"date": "2025-05-07", "close": 1296.1426, "volume": 6.0}, {"date": "2025-05-08", "close": 1225.5028, "volume": 5.0}, {"date": "2025-05-09", "close": 1123.5417, "volume": 5.0}, {"date": "2025-05-12", "close": 1231.3354, "volume": 45.0}, {"date": "2025-05-13", "close": 1274.5402, "volume": 6.0}, {"date": "2025-05-14", "close": 1339.3473, "volume": 36.0}, {"date": "2025-05-15", "close": 1317.745, "volume": 25.0}, {"date": "2025-05-16", "close": 1166.9604, "volume": 42.0}, {"date": "2025-05-19", "close": 1101.9372, "volume": 29.0}, {"date": "2025-05-20", "close": 1076.2304, "volume": 23.0}, {"date": "2025-05-21", "close": 1080.1188, "volume": 14.0}, {"date": "2025-05-22", "close": 1110.7942, "volume": 25.0}, {"date": "2025-05-23", "close": 1059.5966, "volume": 6.0}, {"date": "2025-05-27", "close": 1004.2945, "volume": 25.0}, {"date": "2025-05-28", "close": 982.9081, "volume": 34.0}, {"date": "2025-05-29", "close": 1008.831, "volume": 27.0}, {"date": "2025-05-30", "close": 1015.3117, "volume": 12.0}, {"date": "2025-06-02", "close": 991.333, "volume": 19.0}, {"date": "2025-06-03", "close": 993.7093, "volume": 6.0}, {"date": "2025-06-04", "close": 1038.4262, "volume": 30.0}, {"date": "2025-06-05", "close": 1166.8308, "volume": 3488.0}, {"date": "2025-06-06", "close": 1416.8999, "volume": 1134.0}, {"date": "2025-06-09", "close": 1546.7301, "volume": 1264.0}, {"date": "2025-06-10", "close": 1590.3669, "volume": 613.0}, {"date": "2025-06-11", "close": 1512.1663, "volume": 277.0}, {"date": "2025-06-12", "close": 1529.2322, "volume": 139.0}, {"date": "2025-06-13", "close": 1434.6138, "volume": 133.0}, {"date": "2025-06-16", "close": 1326.3859, "volume": 75.0}, {"date": "2025-06-17", "close": 1301.5432, "volume": 882.0}, {"date": "2025-06-18", "close": 1533.7687, "volume": 250.0}, {"date": "2025-06-20", "close": 1555.5871, "volume": 101.0}, {"date": "2025-06-23", "close": 1384.4963, "volume": 68.0}, {"date": "2025-06-24", "close": 1382.7681, "volume": 53.0}, {"date": "2025-06-25", "close": 1358.7895, "volume": 43.0}, {"date": "2025-06-26", "close": 1332.8666, "volume": 49.0}, {"date": "2025-06-27", "close": 1322.2814, "volume": 51.0}, {"date": "2025-06-30", "close": 1396.5936, "volume": 72.0}, {"date": "2025-07-01", "close": 1417.1159, "volume": 41.0}, {"date": "2025-07-02", "close": 1488.4037, "volume": 120.0}, {"date": "2025-07-03", "close": 1386.8726, "volume": 178.0}, {"date": "2025-07-07", "close": 1507.8459, "volume": 183.0}, {"date": "2025-07-08", "close": 1490.78, "volume": 100.0}, {"date": "2025-07-09", "close": 1501.3651, "volume": 28.0}, {"date": "2025-07-10", "close": 1451.6797, "volume": 17.0}, {"date": "2025-07-11", "close": 1518.215, "volume": 245.0}, {"date": "2025-07-14", "close": 1598.5758, "volume": 151.0}, {"date": "2025-07-15", "close": 1566.1723, "volume": 44.0}, {"date": "2025-07-16", "close": 1493.3723, "volume": 37.0}, {"date": "2025-07-17", "close": 1494.0203, "volume": 48.0}, {"date": "2025-07-18", "close": 1352.7408, "volume": 82.0}, {"date": "2025-07-21", "close": 1365.4862, "volume": 53.0}, {"date": "2025-07-22", "close": 1344.9639, "volume": 28.0}, {"date": "2025-07-23", "close": 1371.9669, "volume": 33.0}, {"date": "2025-07-24", "close": 1425.9729, "volume": 177.0}, {"date": "2025-07-25", "close": 1433.3177, "volume": 70.0}, {"date": "2025-07-28", "close": 1436.774, "volume": 23.0}, {"date": "2025-07-29", "close": 1402.8583, "volume": 130.0}, {"date": "2025-07-30", "close": 1378.2316, "volume": 31.0}, {"date": "2025-07-31", "close": 1424.4607, "volume": 76.0}, {"date": "2025-08-01", "close": 1360.7337, "volume": 16.0}, {"date": "2025-08-04", "close": 1363.1099, "volume": 18.0}, {"date": "2025-08-05", "close": 1341.5076, "volume": 21.0}, {"date": "2025-08-06", "close": 1380.1758, "volume": 17.0}, {"date": "2025-08-07", "close": 1317.745, "volume": 12.0}, {"date": "2025-08-08", "close": 1274.5402, "volume": 33.0}, {"date": "2025-08-11", "close": 1255.0981, "volume": 29.0}, {"date": "2025-08-12", "close": 1251.2096, "volume": 36.0}, {"date": "2025-08-13", "close": 1260.7147, "volume": 26.0}, {"date": "2025-08-14", "close": 1258.3384, "volume": 11.0}, {"date": "2025-08-15", "close": 1226.7989, "volume": 9.0}, {"date": "2025-08-18", "close": 1246.4571, "volume": 11.0}, {"date": "2025-08-19", "close": 1101.7212, "volume": 191.0}, {"date": "2025-08-20", "close": 1058.5164, "volume": 200.0}, {"date": "2025-08-21", "close": 1097.4007, "volume": 12.0}, {"date": "2025-08-22", "close": 1164.3681, "volume": 27.0}, {"date": "2025-08-25", "close": 1252.9378, "volume": 61.0}, {"date": "2025-08-26", "close": 1334.5948, "volume": 38.0}, {"date": "2025-08-27", "close": 1233.7117, "volume": 60.0}, {"date": "2025-08-28", "close": 1062.4049, "volume": 251.0}, {"date": "2025-08-29", "close": 1067.1574, "volume": 81.0}, {"date": "2025-09-02", "close": 1095.4565, "volume": 42.0}, {"date": "2025-09-03", "close": 1123.3236, "volume": 17.0}, {"date": "2025-09-04", "close": 1140.6055, "volume": 6.0}, {"date": "2025-09-05", "close": 1143.8458, "volume": 21.0}, {"date": "2025-09-08", "close": 1157.0233, "volume": 45.0}, {"date": "2025-09-09", "close": 1160.9117, "volume": 30.0}, {"date": "2025-09-10", "close": 1151.4067, "volume": 14.0}, {"date": "2025-09-11", "close": 1083.3592, "volume": 63.0}, {"date": "2025-09-12", "close": 1101.5052, "volume": 24.0}, {"date": "2025-09-15", "close": 1263.739, "volume": 114.0}, {"date": "2025-09-16", "close": 1282.5331, "volume": 1862.0}, {"date": "2025-09-17", "close": 1252.9378, "volume": 304.0}, {"date": "2025-09-18", "close": 1188.1307, "volume": 110.0}, {"date": "2025-09-19", "close": 1123.3236, "volume": 59.0}, {"date": "2025-09-22", "close": 1238.6803, "volume": 21734.0}, {"date": "2025-09-23", "close": 1159.6156, "volume": 783.0}, {"date": "2025-09-24", "close": 1114.0345, "volume": 339.0}, {"date": "2025-09-25", "close": 1063.917, "volume": 198.0}, {"date": "2025-09-26", "close": 1158.1034, "volume": 223.0}, {"date": "2025-09-29", "close": 1108.2019, "volume": 132.0}, {"date": "2025-09-30", "close": 1118.139, "volume": 94.0}, {"date": "2025-10-01", "close": 1144.9259, "volume": 59.0}, {"date": "2025-10-02", "close": 1164.3681, "volume": 179.0}, {"date": "2025-10-03", "close": 1161.5598, "volume": 81.0}, {"date": "2025-10-06", "close": 1198.4998, "volume": 149.0}, {"date": "2025-10-07", "close": 1202.3883, "volume": 63.0}, {"date": "2025-10-08", "close": 1209.7331, "volume": 82.0}, {"date": "2025-10-09", "close": 1292.9022, "volume": 236.0}, {"date": "2025-10-10", "close": 1167.3924, "volume": 259.0}, {"date": "2025-10-13", "close": 1231.3354, "volume": 69.0}, {"date": "2025-10-14", "close": 1261.5788, "volume": 225.0}, {"date": "2025-10-15", "close": 1257.2583, "volume": 67.0}, {"date": "2025-10-16", "close": 1189.6429, "volume": 412.0}, {"date": "2025-10-17", "close": 1171.9289, "volume": 76.0}, {"date": "2025-10-20", "close": 1338.9153, "volume": 156.0}, {"date": "2025-10-21", "close": 1228.0951, "volume": 1050.0}, {"date": "2025-10-22", "close": 1283.1811, "volume": 480.0}, {"date": "2025-10-23", "close": 1502.4453, "volume": 738.0}, {"date": "2025-10-24", "close": 1461.4008, "volume": 339.0}, {"date": "2025-10-27", "close": 1629.3619, "volume": 731.0}, {"date": "2025-10-28", "close": 2095.221, "volume": 711.0}, {"date": "2025-10-29", "close": 1671.1367, "volume": 789.0}, {"date": "2025-10-30", "close": 1189.4519, "volume": 627.0}, {"date": "2025-10-31", "close": 871.2087, "volume": 755.0}, {"date": "2025-11-03", "close": 819.3682, "volume": 474.0}, {"date": "2025-11-04", "close": 895.689, "volume": 425.0}, {"date": "2025-11-05", "close": 781.9278, "volume": 413.0}, {"date": "2025-11-06", "close": 712.8143, "volume": 161.0}, {"date": "2025-11-07", "close": 701.287, "volume": 551.0}, {"date": "2025-11-10", "close": 730.0873, "volume": 1667.0}, {"date": "2025-11-11", "close": 722.2392, "volume": 647.0}, {"date": "2025-11-12", "close": 709.9271, "volume": 506.0}, {"date": "2025-11-13", "close": 694.4469, "volume": 213.0}, {"date": "2025-11-14", "close": 676.8068, "volume": 402.0}, {"date": "2025-11-17", "close": 680.4068, "volume": 457.0}, {"date": "2025-11-18", "close": 694.4469, "volume": 227.0}, {"date": "2025-11-19", "close": 676.8068, "volume": 219.0}, {"date": "2025-11-20", "close": 669.6067, "volume": 245.0}, {"date": "2025-11-21", "close": 668.8867, "volume": 102.0}, {"date": "2025-11-24", "close": 665.2867, "volume": 56.0}, {"date": "2025-11-25", "close": 726.4873, "volume": 239.0}, {"date": "2025-11-26", "close": 731.5273, "volume": 139.0}, {"date": "2025-11-28", "close": 758.1676, "volume": 58.0}, {"date": "2025-12-01", "close": 749.5275, "volume": 66.0}, {"date": "2025-12-02", "close": 889.0289, "volume": 1653.0}, {"date": "2025-12-03", "close": 771.8477, "volume": 555.0}, {"date": "2025-12-04", "close": 763.2076, "volume": 460.0}, {"date": "2025-12-05", "close": 798.488, "volume": 240.0}, {"date": "2025-12-08", "close": 759.6076, "volume": 204.0}, {"date": "2025-12-09", "close": 873.3687, "volume": 21384.0}, {"date": "2025-12-10", "close": 727.9273, "volume": 3651.0}, {"date": "2025-12-11", "close": 727.9273, "volume": 680.0}, {"date": "2025-12-12", "close": 736.5674, "volume": 1356.0}, {"date": "2025-12-15", "close": 689.7669, "volume": 468.0}, {"date": "2025-12-16", "close": 705.6071, "volume": 309.0}, {"date": "2025-12-17", "close": 792.0079, "volume": 1364.0}, {"date": "2025-12-18", "close": 874.8087, "volume": 1034.0}, {"date": "2025-12-19", "close": 864.0086, "volume": 756.0}, {"date": "2025-12-22", "close": 849.6085, "volume": 204.0}, {"date": "2025-12-23", "close": 753.1275, "volume": 1059.0}, {"date": "2025-12-24", "close": 791.2879, "volume": 356.0}, {"date": "2025-12-26", "close": 698.407, "volume": 462.0}, {"date": "2025-12-29", "close": 577.4458, "volume": 1321.0}, {"date": "2025-12-30", "close": 545.7655, "volume": 630.0}, {"date": "2025-12-31", "close": 538.5654, "volume": 246.0}, {"date": "2026-01-02", "close": 546.4855, "volume": 401.0}, {"date": "2026-01-05", "close": 559.8056, "volume": 283.0}, {"date": "2026-01-06", "close": 543.5982, "volume": 533.0}, {"date": "2026-01-07", "close": 535.311, "volume": 306.0}, {"date": "2026-01-08", "close": 563.0456, "volume": 7262.0}, {"date": "2026-01-09", "close": 501.845, "volume": 1908.0}, {"date": "2026-01-12", "close": 475.2048, "volume": 1430.0}, {"date": "2026-01-13", "close": 428.4043, "volume": 931.0}, {"date": "2026-01-14", "close": 429.8443, "volume": 570.0}, {"date": "2026-01-15", "close": 441.3644, "volume": 27136.0}, {"date": "2026-01-16", "close": 391.6839, "volume": 4558.0}, {"date": "2026-01-20", "close": 354.2435, "volume": 1314.0}, {"date": "2026-01-21", "close": 352.8035, "volume": 1741.0}, {"date": "2026-01-22", "close": 352.0835, "volume": 1942.0}, {"date": "2026-01-23", "close": 367.2037, "volume": 3643.0}, {"date": "2026-01-26", "close": 330.4833, "volume": 927.0}, {"date": "2026-01-27", "close": 345.6035, "volume": 18728.0}, {"date": "2026-01-28", "close": 318.9632, "volume": 1205.0}, {"date": "2026-01-29", "close": 300.963, "volume": 1135.0}, {"date": "2026-01-30", "close": 312.4831, "volume": 1752.0}, {"date": "2026-02-02", "close": 285.8429, "volume": 70451.0}, {"date": "2026-02-03", "close": 267.1227, "volume": 2751.0}, {"date": "2026-02-04", "close": 275.0428, "volume": 1406.0}, {"date": "2026-02-05", "close": 280.4428, "volume": 1309.0}, {"date": "2026-02-06", "close": 316.0832, "volume": 758.0}, {"date": "2026-02-09", "close": 306.7231, "volume": 653.0}, {"date": "2026-02-10", "close": 316.8032, "volume": 7948.0}, {"date": "2026-02-11", "close": 292.3229, "volume": 1756.0}, {"date": "2026-02-12", "close": 267.8427, "volume": 1679.0}, {"date": "2026-02-13", "close": 256.3226, "volume": 1027.0}, {"date": "2026-02-17", "close": 246.9625, "volume": 1099.0}, {"date": "2026-02-18", "close": 256.6826, "volume": 851.0}, {"date": "2026-02-19", "close": 241.9224, "volume": 542.0}, {"date": "2026-02-20", "close": 234.0023, "volume": 43190.0}, {"date": "2026-02-23", "close": 159.8416, "volume": 6772.0}, {"date": "2026-02-24", "close": 162.0016, "volume": 2082.0}, {"date": "2026-02-25", "close": 146.1615, "volume": 1468.0}, {"date": "2026-02-26", "close": 155.5216, "volume": 1581.0}, {"date": "2026-02-27", "close": 138.2414, "volume": 1705.0}, {"date": "2026-03-02", "close": 149.4015, "volume": 1759.0}, {"date": "2026-03-03", "close": 149.0415, "volume": 925.0}, {"date": "2026-03-04", "close": 146.8815, "volume": 940.0}, {"date": "2026-03-05", "close": 148.3215, "volume": 575.0}, {"date": "2026-03-06", "close": 149.7615, "volume": 452.0}, {"date": "2026-03-09", "close": 149.0415, "volume": 284.0}, {"date": "2026-03-10", "close": 154.8015, "volume": 930.0}, {"date": "2026-03-11", "close": 158.4016, "volume": 23011.0}, {"date": "2026-03-12", "close": 133.2013, "volume": 4741.0}, {"date": "2026-03-13", "close": 138.2414, "volume": 1766.0}, {"date": "2026-03-16", "close": 135.3614, "volume": 1310.0}, {"date": "2026-03-17", "close": 132.4813, "volume": 871.0}, {"date": "2026-03-18", "close": 122.4012, "volume": 1059.0}, {"date": "2026-03-19", "close": 119.5212, "volume": 3125.0}, {"date": "2026-03-20", "close": 118.0812, "volume": 1043.0}, {"date": "2026-03-23", "close": 114.4811, "volume": 1479.0}, {"date": "2026-03-24", "close": 113.7611, "volume": 4685.0}, {"date": "2026-03-25", "close": 110.1611, "volume": 1016.0}, {"date": "2026-03-26", "close": 112.3211, "volume": 1425.0}, {"date": "2026-03-27", "close": 99.793, "volume": 1162.0}, {"date": "2026-03-30", "close": 97.201, "volume": 364.0}, {"date": "2026-03-31", "close": 100.081, "volume": 15635.0}, {"date": "2026-04-01", "close": 102.961, "volume": 57946.0}, {"date": "2026-04-02", "close": 97.201, "volume": 14505.0}, {"date": "2026-04-06", "close": 100.081, "volume": 4206.0}, {"date": "2026-04-07", "close": 92.1609, "volume": 2949.0}, {"date": "2026-04-08", "close": 92.8809, "volume": 356801.0}, {"date": "2026-04-09", "close": 81.3608, "volume": 15988.0}, {"date": "2026-04-10", "close": 79.9208, "volume": 8451.0}, {"date": "2026-04-13", "close": 78.4808, "volume": 16322.0}, {"date": "2026-04-14", "close": 82.0808, "volume": 25325.0}, {"date": "2026-04-15", "close": 81.3608, "volume": 8710.0}, {"date": "2026-04-16", "close": 79.2008, "volume": 17472.0}, {"date": "2026-04-17", "close": 82.8008, "volume": 86638.0}, {"date": "2026-04-20", "close": 76.3208, "volume": 17059.0}, {"date": "2026-04-21", "close": 72.0007, "volume": 8076.0}, {"date": "2026-04-22", "close": 80.6408, "volume": 28364.0}, {"date": "2026-04-23", "close": 77.0408, "volume": 11018.0}, {"date": "2026-04-24", "close": 74.1607, "volume": 7367.0}, {"date": "2026-04-27", "close": 70.9207, "volume": 4291.0}, {"date": "2026-04-28", "close": 65.2255, "volume": 5268.0}, {"date": "2026-04-29", "close": 68.4943, "volume": 6551.0}, {"date": "2026-04-30", "close": 62.9286, "volume": 5091.0}, {"date": "2026-05-01", "close": 66.1039, "volume": 11823.0}, {"date": "2026-05-04", "close": 65.3911, "volume": 4368.0}, {"date": "2026-05-05", "close": 60.4806, "volume": 3572.0}, {"date": "2026-05-06", "close": 59.8326, "volume": 17212.0}, {"date": "2026-05-07", "close": 58.3206, "volume": 4666.0}, {"date": "2026-05-08", "close": 58.6446, "volume": 5426.0}, {"date": "2026-05-11", "close": 54.3605, "volume": 12752.0}, {"date": "2026-05-12", "close": 56.1534, "volume": 3231.0}, {"date": "2026-05-13", "close": 58.7454, "volume": 11348.0}, {"date": "2026-05-14", "close": 66.9607, "volume": 30471.0}, {"date": "2026-05-15", "close": 60.1134, "volume": 9745.0}, {"date": "2026-05-18", "close": 61.9062, "volume": 6834.0}, {"date": "2026-05-19", "close": 57.2334, "volume": 9332.0}, {"date": "2026-05-20", "close": 41.7604, "volume": 18614.0}, {"date": "2026-05-21", "close": 36.2956, "volume": 11238.0}, {"date": "2026-05-22", "close": 38.4304, "volume": 26630.0}, {"date": "2026-05-26", "close": 35.2804, "volume": 18097.0}, {"date": "2026-05-27", "close": 34.5603, "volume": 8426.0}, {"date": "2026-05-28", "close": 38.4304, "volume": 36749.0}, {"date": "2026-05-29", "close": 34.6503, "volume": 19047.0}, {"date": "2026-06-01", "close": 36.9904, "volume": 41083.0}, {"date": "2026-06-02", "close": 32.7603, "volume": 17244.0}, {"date": "2026-06-03", "close": 30.9603, "volume": 13039.0}, {"date": "2026-06-04", "close": 29.1603, "volume": 52341.0}, {"date": "2026-06-05", "close": 27.3603, "volume": 12030.0}, {"date": "2026-06-08", "close": 29.7903, "volume": 48641.0}, {"date": "2026-06-09", "close": 33.9303, "volume": 257497.0}, {"date": "2026-06-10", "close": 29.6103, "volume": 133405.0}, {"date": "2026-06-11", "close": 28.9803, "volume": 86183.0}, {"date": "2026-06-12", "close": 27.3603, "volume": 64641.0}, {"date": "2026-06-15", "close": 24.9302, "volume": 26876.0}, {"date": "2026-06-16", "close": 24.3902, "volume": 21076.0}, {"date": "2026-06-17", "close": 22.5002, "volume": 21901.0}, {"date": "2026-06-18", "close": 22.9502, "volume": 30314.0}, {"date": "2026-06-22", "close": 21.8702, "volume": 11789.0}, {"date": "2026-06-23", "close": 22.1402, "volume": 12100.0}, {"date": "2026-06-24", "close": 21.4202, "volume": 14976.0}, {"date": "2026-06-25", "close": 23.2202, "volume": 484576.0}, {"date": "2026-06-26", "close": 18.9002, "volume": 95330.0}, {"date": "2026-06-29", "close": 19.8002, "volume": 45276.0}, {"date": "2026-06-30", "close": 19.2602, "volume": 13761.0}, {"date": "2026-07-01", "close": 19.1702, "volume": 25797.0}, {"date": "2026-07-02", "close": 17.9102, "volume": 434077.0}, {"date": "2026-07-06", "close": 17.3702, "volume": 526734.0}, {"date": "2026-07-07", "close": 15.4802, "volume": 51168.0}, {"date": "2026-07-08", "close": 14.1301, "volume": 23295.0}, {"date": "2026-07-09", "close": 14.7601, "volume": 28131.0}, {"date": "2026-07-10", "close": 13.7701, "volume": 20261.0}, {"date": "2026-07-13", "close": 10.8901, "volume": 54982.0}, {"date": "2026-07-14", "close": 11.2501, "volume": 56267.0}, {"date": "2026-07-15", "close": 8.9092, "volume": 103764.0}, {"date": "2026-07-16", "close": 8.5519, "volume": 16584.0}, {"date": "2026-07-17", "close": 8.551, "volume": 20175.0}, {"date": "2026-07-20", "close": 8.0911, "volume": 16358.0}, {"date": "2026-07-21", "close": 8.1001, "volume": 1742646.0}, {"date": "2026-07-22", "close": 8.0101, "volume": 47222.0}, {"date": "2026-07-23", "close": 7.4701, "volume": 1815721.0}, {"date": "2026-07-24", "close": 6.0301, "volume": 299961.0}, {"date": "2026-07-27", "close": 5.8051, "volume": 54631.0}, {"date": "2026-07-28", "close": 5.6701, "volume": 31117.0}, {"date": "2026-07-29", "close": 5.1301, "volume": 28361.0}, {"date": "2026-07-30", "close": 5.1139, "volume": 17890.0}, {"date": "2026-07-31", "close": 4.5594, "volume": 62396.0}, {"date": "2026-08-03", "close": 4.7871, "volume": 2522235.0}, {"date": "2026-08-04", "close": 5.0401, "volume": 1903520.0}, {"date": "2026-08-05", "close": 3.2832, "volume": 580159.0}, {"date": "2026-08-06", "close": 3.3795, "volume": 255450.0}, {"date": "2026-08-07", "close": 3.71, "volume": 571300.0}, {"date": "2026-08-10", "close": 3.64, "volume": 156409.0}, {"date": "2026-08-11", "close": 3.81, "volume": 220999.0}, {"date": "2026-08-12", "close": 3.46, "volume": 172505.0}, {"date": "2026-08-13", "close": 3.39, "volume": 78906.0}, {"date": "2026-08-14", "close": 3.415, "volume": 1665011.0}, {"date": "2026-08-17", "close": 3.14, "volume": 197959.0}, {"date": "2026-08-18", "close": 3.06, "volume": 332485.0}, {"date": "2026-08-19", "close": 3.12, "volume": 228540.0}, {"date": "2026-08-20", "close": 2.98, "volume": 119376.0}, {"date": "2026-08-21", "close": 2.76, "volume": 152845.0}, {"date": "2026-08-24", "close": 2.25, "volume": 379275.0}, {"date": "2026-08-25", "close": 2.15, "volume": 542238.0}, {"date": "2026-08-26", "close": 2.0, "volume": 180290.0}, {"date": "2026-08-27", "close": 1.89, "volume": 104207.0}, {"date": "2026-08-28", "close": 1.95, "volume": 69807.0}, {"date": "2026-08-31", "close": 1.96, "volume": 33519.0}, {"date": "2026-09-01", "close": 1.81, "volume": 46399.0}, {"date": "2026-09-02", "close": 1.81, "volume": 25907.0}, {"date": "2026-09-03", "close": 1.84, "volume": 39875.0}, {"date": "2026-09-04", "close": 1.87, "volume": 23605.0}, {"date": "2026-09-08", "close": 1.79, "volume": 30722.0}, {"date": "2026-09-09", "close": 1.67, "volume": 87785.0}, {"date": "2026-09-10", "close": 1.7, "volume": 65905.0}, {"date": "2026-09-11", "close": 1.77, "volume": 63445.0}, {"date": "2026-09-14", "close": 1.93, "volume": 264671.0}, {"date": "2026-09-15", "close": 2.63, "volume": 38943920.0}, {"date": "2026-09-16", "close": 1.82, "volume": 961119.0}, {"date": "2026-09-17", "close": 1.8, "volume": 1016409.0}, {"date": "2026-09-18", "close": 1.69, "volume": 1579822.0}], "refreshing": true}