{"ticker": "JXG", "overview": {"cik": "1546383", "ticker": "JXG", "name": "JX Luxventure Group Inc.", "industry": "Wholesale-Durable Goods", "country": "Marshall Islands", "sic": "5000", "announcements": [{"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001213900-26-110585", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-19", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-110578", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-19", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-110576", "price_sensitive": false}, {"form": "S-8", "date": "2026-10-13", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-108889", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-22", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-102000", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-22", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-060599", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-15", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-057239", "price_sensitive": true}, {"form": "20-F", "date": "2026-05-15", "title": "ANNUAL REPORT", "accession": "0001213900-26-057231", "price_sensitive": true}, {"form": "NT 20-F", "date": "2026-04-30", "title": "NOTIFICATION OF LATE FILING", "accession": "0001213900-26-050024", "price_sensitive": false}, {"form": "4", "date": "2026-04-20", "title": "Insider transaction", "accession": "0001213900-26-045772", "price_sensitive": false}, {"form": "3", "date": "2026-04-14", "title": "Initial insider holdings", "accession": "0001213900-26-043451", "price_sensitive": false}, {"form": "3", "date": "2026-04-14", "title": "Initial insider holdings", "accession": "0001213900-26-043449", "price_sensitive": false}, {"form": "3", "date": "2026-04-14", "title": "Initial insider holdings", "accession": "0001213900-26-043448", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-14", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-043241", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-04-14", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-043199", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-10", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-042521", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-03-27", "title": "Form SCHEDULE 13D", "accession": "0001213900-26-035306", "price_sensitive": false}, {"form": "4", "date": "2026-03-26", "title": "Insider transaction", "accession": "0001213900-26-034532", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-26", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-034444", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-25", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-034096", "price_sensitive": true}, {"form": "3", "date": "2026-03-25", "title": "Initial insider holdings", "accession": "0001213900-26-033865", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-030445", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-13", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-027702", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-10", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-025270", "price_sensitive": true}, {"form": "S-8", "date": "2026-03-02", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-022338", "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": "JXG", "has_prices": true, "as_of": "2026-09-18", "last": 6.19, "prev_close": 7.53, "change": -1.3399999999999999, "change_pct": -0.17795484727755642, "session_volume": 6745.0, "vwap_5": 7.851077802042663, "vwap_20": 8.284344527003539, "vwap_60": 8.377031385016549, "vwap_250": 7.258881044259873, "high_52w": 11.5, "low_52w": 3.43, "avg_volume_20": 61558.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001213900-26-110589", "src": "INSIDERS", "ticker": "JXG", "cik": "1546383", "company": "JX Luxventure Group Inc.", "company_raw": "JX Luxventure Group Inc.", "who": "Lei Sun", "who_key": "Sun Lei", "role": "CEO, Interim CFO, Co-Chair, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Durable Goods", "country": "Marshall Islands", "headline": "CEO files routine paperwork on JXG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1888095/000121390026110589/0001213900-26-110589-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25366}, {"id": "0001213900-26-110590", "src": "INSIDERS", "ticker": "JXG", "cik": "1546383", "company": "JX Luxventure Group Inc.", "company_raw": "JX Luxventure Group Inc.", "who": "Huidan Li", "who_key": "Li Huidan", "role": "Co-Chairman of the board, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Durable Goods", "country": "Marshall Islands", "headline": "Director files routine paperwork on JXG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2079389/000121390026110590/0001213900-26-110590-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26806}, {"id": "0001213900-26-110587", "src": "INSIDERS", "ticker": "JXG", "cik": "1546383", "company": "JX Luxventure Group Inc.", "company_raw": "JX Luxventure Group Inc.", "who": "Yan (Jxg) Jin", "who_key": "Jin Yan (JXG)", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Durable Goods", "country": "Marshall Islands", "headline": "Director files routine paperwork on JXG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2129427/000121390026110587/0001213900-26-110587-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26806}, {"id": "0001213900-26-110585", "src": "INSIDERS", "ticker": "JXG", "cik": "1546383", "company": "JX Luxventure Group Inc.", "company_raw": "JX Luxventure Group Inc.", "who": "Tiange Yin", "who_key": "Yin Tiange", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Durable Goods", "country": "Marshall Islands", "headline": "Director files routine paperwork on JXG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2124813/000121390026110585/0001213900-26-110585-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26806}, {"id": "0001213900-26-110586", "src": "INSIDERS", "ticker": "JXG", "cik": "1546383", "company": "JX Luxventure Group Inc.", "company_raw": "JX Luxventure Group Inc.", "who": "Ruifeng Mu", "who_key": "Mu Ruifeng", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Durable Goods", "country": "Marshall Islands", "headline": "Director files routine paperwork on JXG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2124808/000121390026110586/0001213900-26-110586-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26806}, {"id": "13DG-0001213900-26-043199", "src": "13DG", "ticker": "JXG", "cik": "1546383", "company": "JX Luxventure Group Inc.", "company_raw": "JX Luxventure Group Inc.", "who": "JX Luxventure Group Inc.", "who_key": "JX Luxventure Group Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Durable Goods", "country": "Marshall Islands", "headline": "JX Luxventure Group Inc. adjusts its stake in JXG (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1546383/0001213900-26-043199-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291766}, {"id": "0001213900-26-045772", "src": "INSIDERS", "ticker": "JXG", "cik": "1546383", "company": "JX Luxventure Group Inc.", "company_raw": "JX Luxventure Group Inc.", "who": "Lei Sun", "who_key": "Sun Lei", "role": "CEO, Interim CFO, Co-Chair, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 6270600.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Durable Goods", "country": "Marshall Islands", "headline": "CEO files routine paperwork on JXG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1546383/000121390026045772/0001213900-26-045772-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-04-10", "mins": 297526}, {"id": "13DG-0001213900-26-035306", "src": "13DG", "ticker": "JXG", "cik": "1546383", "company": "JX Luxventure Group Inc.", "company_raw": "JX Luxventure Group Inc.", "who": "JX Luxventure Group Inc.", "who_key": "JX Luxventure Group Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Durable Goods", "country": "Marshall Islands", "headline": "JX Luxventure Group Inc. takes an activist stake in JXG \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/1546383/0001213900-26-035306-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}, {"id": "0001213900-26-034532", "src": "INSIDERS", "ticker": "JXG", "cik": "1546383", "company": "JX Luxventure Group Inc.", "company_raw": "JX Luxventure Group Inc.", "who": "Huidan Li", "who_key": "Li Huidan", "role": "Co-Chairman of the board, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 2100491.61, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Durable Goods", "country": "Marshall Islands", "headline": "Director files routine paperwork on JXG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1546383/000121390026034532/0001213900-26-034532-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320566}], "recent_buys": [], "institutional": [{"id": "13DG-0001213900-26-043199", "src": "13DG", "ticker": "JXG", "cik": "1546383", "company": "JX Luxventure Group Inc.", "company_raw": "JX Luxventure Group Inc.", "who": "JX Luxventure Group Inc.", "who_key": "JX Luxventure Group Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Durable Goods", "country": "Marshall Islands", "headline": "JX Luxventure Group Inc. adjusts its stake in JXG (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1546383/0001213900-26-043199-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291766}, {"id": "13DG-0001213900-26-035306", "src": "13DG", "ticker": "JXG", "cik": "1546383", "company": "JX Luxventure Group Inc.", "company_raw": "JX Luxventure Group Inc.", "who": "JX Luxventure Group Inc.", "who_key": "JX Luxventure Group Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Durable Goods", "country": "Marshall Islands", "headline": "JX Luxventure Group Inc. takes an activist stake in JXG \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/1546383/0001213900-26-035306-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}], "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": "JX Luxventure Group Inc. - Common Stock", "new_value": "JX Luxventure Group Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001546383", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001546383", "applied": 1, "detected_at": "2026-10-25T10:21:21.672705"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001213900-26-110585", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-19", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-110578", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-19", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-110576", "price_sensitive": false}, {"form": "S-8", "date": "2026-10-13", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-108889", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-22", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-102000", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-22", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-060599", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-15", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-057239", "price_sensitive": true}, {"form": "20-F", "date": "2026-05-15", "title": "ANNUAL REPORT", "accession": "0001213900-26-057231", "price_sensitive": true}, {"form": "NT 20-F", "date": "2026-04-30", "title": "NOTIFICATION OF LATE FILING", "accession": "0001213900-26-050024", "price_sensitive": false}, {"form": "4", "date": "2026-04-20", "title": "Insider transaction", "accession": "0001213900-26-045772", "price_sensitive": false}, {"form": "3", "date": "2026-04-14", "title": "Initial insider holdings", "accession": "0001213900-26-043451", "price_sensitive": false}, {"form": "3", "date": "2026-04-14", "title": "Initial insider holdings", "accession": "0001213900-26-043449", "price_sensitive": false}, {"form": "3", "date": "2026-04-14", "title": "Initial insider holdings", "accession": "0001213900-26-043448", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-14", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-043241", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-04-14", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-043199", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-10", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-042521", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-03-27", "title": "Form SCHEDULE 13D", "accession": "0001213900-26-035306", "price_sensitive": false}, {"form": "4", "date": "2026-03-26", "title": "Insider transaction", "accession": "0001213900-26-034532", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-26", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-034444", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-25", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-034096", "price_sensitive": true}, {"form": "3", "date": "2026-03-25", "title": "Initial insider holdings", "accession": "0001213900-26-033865", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-030445", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-13", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-027702", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-10", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-025270", "price_sensitive": true}, {"form": "S-8", "date": "2026-03-02", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-022338", "price_sensitive": false}], "performance": {"ticker": "JXG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-19", "close": 3779.622, "volume": 1.0}, {"date": "2016-09-20", "close": 3779.622, "volume": 4.0}, {"date": "2016-09-21", "close": 3519.548, "volume": 5.0}, {"date": "2016-09-22", "close": 3690.5309, "volume": 3.0}, {"date": "2016-09-23", "close": 3510.5489, "volume": 3.0}, {"date": "2016-09-26", "close": 3419.658, "volume": 2.0}, {"date": "2016-09-27", "close": 3509.649, "volume": null}, {"date": "2016-09-28", "close": 3688.7311, "volume": 11.0}, {"date": "2016-09-29", "close": 3599.64, "volume": 8.0}, {"date": "2016-09-30", "close": 3869.613, "volume": 6.0}, {"date": "2016-10-03", "close": 3688.7311, "volume": 16.0}, {"date": "2016-10-04", "close": 3446.6553, "volume": 17.0}, {"date": "2016-10-05", "close": 3518.6481, "volume": 9.0}, {"date": "2016-10-06", "close": 3717.5282, "volume": 11.0}, {"date": "2016-10-07", "close": 3618.5381, "volume": 5.0}, {"date": "2016-10-10", "close": 4049.595, "volume": 4.0}, {"date": "2016-10-11", "close": 3779.622, "volume": 3.0}, {"date": "2016-10-12", "close": 3689.631, "volume": 3.0}, {"date": "2016-10-13", "close": 3565.4434, "volume": 1.0}, {"date": "2016-10-14", "close": 3560.044, "volume": 1.0}, {"date": "2016-10-17", "close": 3599.64, "volume": 1.0}, {"date": "2016-10-18", "close": 3511.4488, "volume": 7.0}, {"date": "2016-10-19", "close": 3599.64, "volume": 29.0}, {"date": "2016-10-20", "close": 3689.631, "volume": 5.0}, {"date": "2016-10-21", "close": 3599.64, "volume": 4.0}, {"date": "2016-10-24", "close": 3419.658, "volume": 8.0}, {"date": "2016-10-25", "close": 3509.649, "volume": 2.0}, {"date": "2016-10-26", "close": 3245.0755, "volume": 1.0}, {"date": "2016-10-27", "close": 3374.6625, "volume": 2.0}, {"date": "2016-10-28", "close": 3329.667, "volume": 1.0}, {"date": "2016-10-31", "close": 3329.667, "volume": 2.0}, {"date": "2016-11-01", "close": 3329.667, "volume": null}, {"date": "2016-11-02", "close": 3245.9754, "volume": 2.0}, {"date": "2016-11-03", "close": 3239.676, "volume": null}, {"date": "2016-11-04", "close": 3245.0755, "volume": 1.0}, {"date": "2016-11-07", "close": 3248.6751, "volume": 2.0}, {"date": "2016-11-08", "close": 3154.1846, "volume": 1.0}, {"date": "2016-11-09", "close": 3240.5759, "volume": 1.0}, {"date": "2016-11-10", "close": 3418.7581, "volume": 1.0}, {"date": "2016-11-11", "close": 3239.676, "volume": 2.0}, {"date": "2016-11-14", "close": 3419.658, "volume": null}, {"date": "2016-11-15", "close": 3418.7581, "volume": 1.0}, {"date": "2016-11-16", "close": 3598.7401, "volume": 4.0}, {"date": "2016-11-17", "close": 3239.676, "volume": 7.0}, {"date": "2016-11-18", "close": 3245.0755, "volume": 2.0}, {"date": "2016-11-21", "close": 3373.7626, "volume": 10.0}, {"date": "2016-11-22", "close": 3372.8627, "volume": 11.0}, {"date": "2016-11-23", "close": 2879.712, "volume": 7.0}, {"date": "2016-11-25", "close": 3149.685, "volume": 3.0}, {"date": "2016-11-28", "close": 3048.8951, "volume": 2.0}, {"date": "2016-11-29", "close": 3055.1945, "volume": 1.0}, {"date": "2016-11-30", "close": 2798.7201, "volume": null}, {"date": "2016-12-01", "close": 2788.8211, "volume": 2.0}, {"date": "2016-12-02", "close": 2519.748, "volume": 2.0}, {"date": "2016-12-05", "close": 2618.7381, "volume": null}, {"date": "2016-12-06", "close": 2623.2377, "volume": 3.0}, {"date": "2016-12-07", "close": 2699.73, "volume": 2.0}, {"date": "2016-12-08", "close": 3329.667, "volume": 10.0}, {"date": "2016-12-09", "close": 3974.9025, "volume": 81.0}, {"date": "2016-12-12", "close": 3509.649, "volume": 11.0}, {"date": "2016-12-13", "close": 3154.1846, "volume": 3.0}, {"date": "2016-12-14", "close": 3070.4929, "volume": 2.0}, {"date": "2016-12-15", "close": 2924.7075, "volume": 3.0}, {"date": "2016-12-16", "close": 2789.721, "volume": 1.0}, {"date": "2016-12-19", "close": 2877.0123, "volume": 3.0}, {"date": "2016-12-20", "close": 2879.712, "volume": 3.0}, {"date": "2016-12-21", "close": 2714.1286, "volume": 1.0}, {"date": "2016-12-22", "close": 2789.721, "volume": 1.0}, {"date": "2016-12-23", "close": 2789.721, "volume": null}, {"date": "2016-12-27", "close": 2521.5478, "volume": 2.0}, {"date": "2016-12-28", "close": 2789.721, "volume": 1.0}, {"date": "2016-12-29", "close": 2699.73, "volume": null}, {"date": "2016-12-30", "close": 2519.748, "volume": 1.0}, {"date": "2017-01-03", "close": 2609.739, "volume": null}, {"date": "2017-01-04", "close": 2565.6434, "volume": null}, {"date": "2017-01-05", "close": 2339.766, "volume": 5.0}, {"date": "2017-01-06", "close": 2341.5658, "volume": 1.0}, {"date": "2017-01-09", "close": 2342.4657, "volume": 1.0}, {"date": "2017-01-10", "close": 2339.766, "volume": 1.0}, {"date": "2017-01-11", "close": 2788.8211, "volume": 8.0}, {"date": "2017-01-12", "close": 2791.5208, "volume": 61.0}, {"date": "2017-01-13", "close": 2699.73, "volume": 2.0}, {"date": "2017-01-17", "close": 2520.6479, "volume": 4.0}, {"date": "2017-01-18", "close": 2519.748, "volume": 5.0}, {"date": "2017-01-19", "close": 2384.7615, "volume": 2.0}, {"date": "2017-01-20", "close": 2398.2602, "volume": 1.0}, {"date": "2017-01-23", "close": 1799.82, "volume": 34.0}, {"date": "2017-01-24", "close": 1755.7244, "volume": 9.0}, {"date": "2017-01-25", "close": 1872.7127, "volume": 2.0}, {"date": "2017-01-26", "close": 1808.8191, "volume": 2.0}, {"date": "2017-01-27", "close": 1889.811, "volume": 7.0}, {"date": "2017-01-30", "close": 1723.3277, "volume": 4.0}, {"date": "2017-01-31", "close": 1799.82, "volume": 5.0}, {"date": "2017-02-01", "close": 1726.0274, "volume": null}, {"date": "2017-02-02", "close": 1712.5287, "volume": 5.0}, {"date": "2017-02-03", "close": 1799.82, "volume": 1.0}, {"date": "2017-02-06", "close": 1664.8335, "volume": 2.0}, {"date": "2017-02-07", "close": 1799.82, "volume": 10.0}, {"date": "2017-02-08", "close": 1738.6261, "volume": 12.0}, {"date": "2017-02-09", "close": 2283.6058, "volume": 213.0}, {"date": "2017-02-10", "close": 6521.6739, "volume": 6787.0}, {"date": "2017-02-13", "close": 5879.706, "volume": 3175.0}, {"date": "2017-02-14", "close": 4847.7576, "volume": 619.0}, {"date": "2017-02-15", "close": 4907.7546, "volume": 265.0}, {"date": "2017-02-16", "close": 3959.802, "volume": 762.0}, {"date": "2017-02-17", "close": 3671.8164, "volume": 139.0}, {"date": "2017-02-21", "close": 3365.8317, "volume": 89.0}, {"date": "2017-02-22", "close": 4139.793, "volume": 1475.0}, {"date": "2017-02-23", "close": 4733.7633, "volume": 317.0}, {"date": "2017-02-24", "close": 4211.7894, "volume": 80.0}, {"date": "2017-02-27", "close": 4325.7837, "volume": 179.0}, {"date": "2017-02-28", "close": 4001.7999, "volume": 51.0}, {"date": "2017-03-01", "close": 4217.7891, "volume": 182.0}, {"date": "2017-03-02", "close": 4019.799, "volume": 26.0}, {"date": "2017-03-03", "close": 3953.8023, "volume": 55.0}, {"date": "2017-03-06", "close": 3833.8083, "volume": 16.0}, {"date": "2017-03-07", "close": 3749.8125, "volume": 57.0}, {"date": "2017-03-08", "close": 3584.2208, "volume": 40.0}, {"date": "2017-03-09", "close": 3389.8305, "volume": 49.0}, {"date": "2017-03-10", "close": 3569.8215, "volume": 32.0}, {"date": "2017-03-13", "close": 3509.8245, "volume": 17.0}, {"date": "2017-03-14", "close": 3539.823, "volume": 7.0}, {"date": "2017-03-15", "close": 3149.8425, "volume": 42.0}, {"date": "2017-03-16", "close": 3005.8497, "volume": 32.0}, {"date": "2017-03-17", "close": 2993.8503, "volume": 122.0}, {"date": "2017-03-20", "close": 3023.8488, "volume": 13.0}, {"date": "2017-03-21", "close": 2909.8545, "volume": 132.0}, {"date": "2017-03-22", "close": 3059.847, "volume": 47.0}, {"date": "2017-03-23", "close": 2897.8551, "volume": 25.0}, {"date": "2017-03-24", "close": 3029.8485, "volume": 20.0}, {"date": "2017-03-27", "close": 3017.8491, "volume": 57.0}, {"date": "2017-03-28", "close": 4013.3193, "volume": 1004.0}, {"date": "2017-03-29", "close": 3881.8059, "volume": 718.0}, {"date": "2017-03-30", "close": 3485.8257, "volume": 83.0}, {"date": "2017-03-31", "close": 3329.8335, "volume": 36.0}, {"date": "2017-04-03", "close": 3179.841, "volume": 20.0}, {"date": "2017-04-04", "close": 3131.8434, "volume": 87.0}, {"date": "2017-04-05", "close": 3113.8443, "volume": 18.0}, {"date": "2017-04-06", "close": 3023.8488, "volume": 48.0}, {"date": "2017-04-07", "close": 3287.8356, "volume": 166.0}, {"date": "2017-04-10", "close": 3221.8389, "volume": 19.0}, {"date": "2017-04-11", "close": 3353.8323, "volume": 2.0}, {"date": "2017-04-12", "close": 3203.8398, "volume": 84.0}, {"date": "2017-04-13", "close": 3317.8341, "volume": 14.0}, {"date": "2017-04-17", "close": 3155.8422, "volume": 23.0}, {"date": "2017-04-18", "close": 3155.8422, "volume": 25.0}, {"date": "2017-04-19", "close": 3139.223, "volume": 48.0}, {"date": "2017-04-20", "close": 2975.8512, "volume": 23.0}, {"date": "2017-04-21", "close": 3059.847, "volume": 47.0}, {"date": "2017-04-24", "close": 3077.8461, "volume": 34.0}, {"date": "2017-04-25", "close": 3095.8452, "volume": 105.0}, {"date": "2017-04-26", "close": 3107.8446, "volume": 27.0}, {"date": "2017-04-27", "close": 3101.8449, "volume": 33.0}, {"date": "2017-04-28", "close": 3155.8422, "volume": 110.0}, {"date": "2017-05-01", "close": 3269.8365, "volume": 37.0}, {"date": "2017-05-02", "close": 3269.8365, "volume": 29.0}, {"date": "2017-05-03", "close": 3227.8386, "volume": 12.0}, {"date": "2017-05-04", "close": 3275.8362, "volume": 29.0}, {"date": "2017-05-05", "close": 3431.1084, "volume": 31.0}, {"date": "2017-05-08", "close": 3305.8347, "volume": 20.0}, {"date": "2017-05-09", "close": 3419.829, "volume": 25.0}, {"date": "2017-05-10", "close": 3575.8212, "volume": 41.0}, {"date": "2017-05-11", "close": 3485.8257, "volume": 1.0}, {"date": "2017-05-12", "close": 3370.6315, "volume": 6.0}, {"date": "2017-05-15", "close": 3359.832, "volume": 39.0}, {"date": "2017-05-16", "close": 2669.8665, "volume": 279.0}, {"date": "2017-05-17", "close": 2597.8701, "volume": 12.0}, {"date": "2017-05-18", "close": 2681.8659, "volume": 9.0}, {"date": "2017-05-19", "close": 2501.8749, "volume": 16.0}, {"date": "2017-05-22", "close": 2549.8725, "volume": 16.0}, {"date": "2017-05-23", "close": 2339.883, "volume": 58.0}, {"date": "2017-05-24", "close": 2405.8797, "volume": 7.0}, {"date": "2017-05-25", "close": 2417.8791, "volume": 7.0}, {"date": "2017-05-26", "close": 2345.8827, "volume": 14.0}, {"date": "2017-05-30", "close": 2327.8836, "volume": 22.0}, {"date": "2017-05-31", "close": 2093.8953, "volume": 37.0}, {"date": "2017-06-01", "close": 2207.8896, "volume": 13.0}, {"date": "2017-06-02", "close": 1859.907, "volume": 6.0}, {"date": "2017-06-05", "close": 1847.9076, "volume": 41.0}, {"date": "2017-06-06", "close": 1823.9088, "volume": 32.0}, {"date": "2017-06-07", "close": 1799.91, "volume": 90.0}, {"date": "2017-06-08", "close": 1691.9154, "volume": 25.0}, {"date": "2017-06-09", "close": 1673.9163, "volume": 9.0}, {"date": "2017-06-12", "close": 1709.9145, "volume": 39.0}, {"date": "2017-06-13", "close": 1727.9136, "volume": 18.0}, {"date": "2017-06-14", "close": 1637.9181, "volume": 41.0}, {"date": "2017-06-15", "close": 1595.9202, "volume": 31.0}, {"date": "2017-06-16", "close": 1565.9217, "volume": 20.0}, {"date": "2017-06-19", "close": 1703.9148, "volume": 85.0}, {"date": "2017-06-20", "close": 1871.9064, "volume": 71.0}, {"date": "2017-06-21", "close": 1631.9184, "volume": 23.0}, {"date": "2017-06-22", "close": 1679.916, "volume": 32.0}, {"date": "2017-06-23", "close": 1565.9217, "volume": 13.0}, {"date": "2017-06-26", "close": 1571.9214, "volume": 15.0}, {"date": "2017-06-27", "close": 1601.9199, "volume": 6.0}, {"date": "2017-06-28", "close": 1679.916, "volume": 22.0}, {"date": "2017-06-29", "close": 1589.9205, "volume": 36.0}, {"date": "2017-06-30", "close": 1499.925, "volume": 15.0}, {"date": "2017-07-03", "close": 1541.9229, "volume": 5.0}, {"date": "2017-07-05", "close": 1823.9088, "volume": 101.0}, {"date": "2017-07-06", "close": 1691.9154, "volume": 38.0}, {"date": "2017-07-07", "close": 1847.9076, "volume": 32.0}, {"date": "2017-07-10", "close": 1757.9121, "volume": 3.0}, {"date": "2017-07-11", "close": 1788.5706, "volume": 2.0}, {"date": "2017-07-12", "close": 1715.9142, "volume": 41.0}, {"date": "2017-07-13", "close": 1739.913, "volume": 36.0}, {"date": "2017-07-14", "close": 1739.913, "volume": 20.0}, {"date": "2017-07-17", "close": 1721.9139, "volume": 28.0}, {"date": "2017-07-18", "close": 1733.9133, "volume": 1.0}, {"date": "2017-07-19", "close": 1697.9151, "volume": 27.0}, {"date": "2017-07-20", "close": 1661.9169, "volume": 28.0}, {"date": "2017-07-21", "close": 1607.9196, "volume": 32.0}, {"date": "2017-07-24", "close": 1679.916, "volume": 27.0}, {"date": "2017-07-25", "close": 1589.9205, "volume": 8.0}, {"date": "2017-07-26", "close": 1637.9181, "volume": 41.0}, {"date": "2017-07-27", "close": 1517.9241, "volume": 7.0}, {"date": "2017-07-28", "close": 1469.9265, "volume": 30.0}, {"date": "2017-07-31", "close": 1583.9208, "volume": 38.0}, {"date": "2017-08-01", "close": 1487.9256, "volume": 6.0}, {"date": "2017-08-02", "close": 1385.9307, "volume": 40.0}, {"date": "2017-08-03", "close": 1403.9298, "volume": 6.0}, {"date": "2017-08-04", "close": 1505.9247, "volume": 4.0}, {"date": "2017-08-07", "close": 1277.9361, "volume": 38.0}, {"date": "2017-08-08", "close": 1277.9361, "volume": 19.0}, {"date": "2017-08-09", "close": 1259.937, "volume": 13.0}, {"date": "2017-08-10", "close": 1169.9415, "volume": 16.0}, {"date": "2017-08-11", "close": 1055.9472, "volume": 10.0}, {"date": "2017-08-14", "close": 1085.9457, "volume": 8.0}, {"date": "2017-08-15", "close": 1097.9451, "volume": 5.0}, {"date": "2017-08-16", "close": 1079.946, "volume": 11.0}, {"date": "2017-08-17", "close": 1013.9493, "volume": 5.0}, {"date": "2017-08-18", "close": 1037.9481, "volume": 3.0}, {"date": "2017-08-21", "close": 1067.9466, "volume": 10.0}, {"date": "2017-08-22", "close": 1061.9469, "volume": null}, {"date": "2017-08-23", "close": 995.9502, "volume": 10.0}, {"date": "2017-08-24", "close": 983.9508, "volume": 1.0}, {"date": "2017-08-25", "close": 1109.9445, "volume": 122.0}, {"date": "2017-08-28", "close": 1109.9445, "volume": null}, {"date": "2017-08-29", "close": 1199.94, "volume": 7.0}, {"date": "2017-08-30", "close": 1073.9463, "volume": 20.0}, {"date": "2017-08-31", "close": 1079.946, "volume": 5.0}, {"date": "2017-09-01", "close": 1151.9424, "volume": 21.0}, {"date": "2017-09-05", "close": 1199.94, "volume": 6.0}, {"date": "2017-09-06", "close": 1169.8815, "volume": 14.0}, {"date": "2017-09-07", "close": 1181.9409, "volume": 6.0}, {"date": "2017-09-08", "close": 1190.5805, "volume": null}, {"date": "2017-09-11", "close": 1187.9406, "volume": 2.0}, {"date": "2017-09-12", "close": 1136.8232, "volume": 2.0}, {"date": "2017-09-13", "close": 1445.9277, "volume": 48.0}, {"date": "2017-09-14", "close": 1439.928, "volume": 32.0}, {"date": "2017-09-15", "close": 1439.928, "volume": 1.0}, {"date": "2017-09-18", "close": 1535.9232, "volume": 14.0}, {"date": "2017-09-19", "close": 1631.9184, "volume": 45.0}, {"date": "2017-09-20", "close": 1349.9325, "volume": 16.0}, {"date": "2017-09-21", "close": 1589.9205, "volume": 26.0}, {"date": "2017-09-22", "close": 1601.9199, "volume": 13.0}, {"date": "2017-09-25", "close": 1607.9196, "volume": 31.0}, {"date": "2017-09-26", "close": 1457.9271, "volume": 4.0}, {"date": "2017-09-27", "close": 1556.3222, "volume": 1.0}, {"date": "2017-09-28", "close": 1595.9202, "volume": 3.0}, {"date": "2017-09-29", "close": 1493.9253, "volume": 9.0}, {"date": "2017-10-02", "close": 1547.9226, "volume": 6.0}, {"date": "2017-10-03", "close": 1570.7215, "volume": 15.0}, {"date": "2017-10-04", "close": 1589.9205, "volume": 10.0}, {"date": "2017-10-05", "close": 1529.9235, "volume": 9.0}, {"date": "2017-10-06", "close": 1709.9145, "volume": 42.0}, {"date": "2017-10-09", "close": 1709.9145, "volume": null}, {"date": "2017-10-10", "close": 1463.9268, "volume": 9.0}, {"date": "2017-10-11", "close": 1559.922, "volume": 4.0}, {"date": "2017-10-12", "close": 1529.9235, "volume": 8.0}, {"date": "2017-10-13", "close": 1595.9202, "volume": 1.0}, {"date": "2017-10-16", "close": 1679.916, "volume": 3.0}, {"date": "2017-10-17", "close": 1691.9154, "volume": 8.0}, {"date": "2017-10-18", "close": 1691.9154, "volume": 2.0}, {"date": "2017-10-19", "close": 1592.3204, "volume": 3.0}, {"date": "2017-10-20", "close": 1523.9238, "volume": 10.0}, {"date": "2017-10-23", "close": 1465.2467, "volume": 9.0}, {"date": "2017-10-24", "close": 1481.9259, "volume": null}, {"date": "2017-10-25", "close": 1469.9265, "volume": 5.0}, {"date": "2017-10-26", "close": 1463.9268, "volume": 5.0}, {"date": "2017-10-27", "close": 1475.9262, "volume": 6.0}, {"date": "2017-10-30", "close": 1475.9262, "volume": 1.0}, {"date": "2017-10-31", "close": 1385.9307, "volume": 14.0}, {"date": "2017-11-01", "close": 1307.9346, "volume": 21.0}, {"date": "2017-11-02", "close": 1349.9325, "volume": 5.0}, {"date": "2017-11-03", "close": 1348.8526, "volume": 12.0}, {"date": "2017-11-06", "close": 1390.3705, "volume": 2.0}, {"date": "2017-11-07", "close": 1597.9001, "volume": 124.0}, {"date": "2017-11-08", "close": 4931.7534, "volume": 13569.0}, {"date": "2017-11-09", "close": 3269.8365, "volume": 3086.0}, {"date": "2017-11-10", "close": 3689.8155, "volume": 663.0}, {"date": "2017-11-13", "close": 2975.8512, "volume": 408.0}, {"date": "2017-11-14", "close": 2789.8605, "volume": 190.0}, {"date": "2017-11-15", "close": 3173.8413, "volume": 539.0}, {"date": "2017-11-16", "close": 3113.8443, "volume": 416.0}, {"date": "2017-11-17", "close": 3173.8413, "volume": 392.0}, {"date": "2017-11-20", "close": 3257.8371, "volume": 160.0}, {"date": "2017-11-21", "close": 3377.8311, "volume": 674.0}, {"date": "2017-11-22", "close": 3107.8446, "volume": 208.0}, {"date": "2017-11-24", "close": 3095.8452, "volume": 49.0}, {"date": "2017-11-27", "close": 3029.8485, "volume": 168.0}, {"date": "2017-11-28", "close": 3287.6556, "volume": 442.0}, {"date": "2017-11-29", "close": 3293.8353, "volume": 232.0}, {"date": "2017-11-30", "close": 3119.844, "volume": 102.0}, {"date": "2017-12-01", "close": 2621.8689, "volume": 232.0}, {"date": "2017-12-04", "close": 2759.862, "volume": 109.0}, {"date": "2017-12-05", "close": 2525.8737, "volume": 50.0}, {"date": "2017-12-06", "close": 2435.8782, "volume": 156.0}, {"date": "2017-12-07", "close": 2363.8818, "volume": 111.0}, {"date": "2017-12-08", "close": 2423.8788, "volume": 27.0}, {"date": "2017-12-11", "close": 2411.8794, "volume": 18.0}, {"date": "2017-12-12", "close": 2441.8779, "volume": 345.0}, {"date": "2017-12-13", "close": 2375.8812, "volume": 34.0}, {"date": "2017-12-14", "close": 2339.883, "volume": 161.0}, {"date": "2017-12-15", "close": 2345.8827, "volume": 21.0}, {"date": "2017-12-18", "close": 2351.8824, "volume": 38.0}, {"date": "2017-12-19", "close": 2231.8884, "volume": 445.0}, {"date": "2017-12-20", "close": 2045.8977, "volume": 82.0}, {"date": "2017-12-21", "close": 1979.901, "volume": 60.0}, {"date": "2017-12-22", "close": 1901.9049, "volume": 25.0}, {"date": "2017-12-26", "close": 1949.9025, "volume": 24.0}, {"date": "2017-12-27", "close": 2513.8743, "volume": 1065.0}, {"date": "2017-12-28", "close": 2987.8506, "volume": 2450.0}, {"date": "2017-12-29", "close": 2483.8758, "volume": 224.0}, {"date": "2018-01-02", "close": 2309.8845, "volume": 222.0}, {"date": "2018-01-03", "close": 2279.886, "volume": 237.0}, {"date": "2018-01-04", "close": 2351.8824, "volume": 195.0}, {"date": "2018-01-05", "close": 2999.85, "volume": 1441.0}, {"date": "2018-01-08", "close": 2825.8587, "volume": 502.0}, {"date": "2018-01-09", "close": 2843.8578, "volume": 296.0}, {"date": "2018-01-10", "close": 2885.8557, "volume": 193.0}, {"date": "2018-01-11", "close": 3113.8443, "volume": 210.0}, {"date": "2018-01-12", "close": 3011.8494, "volume": 65.0}, {"date": "2018-01-16", "close": 2879.856, "volume": 77.0}, {"date": "2018-01-17", "close": 2909.8545, "volume": 128.0}, {"date": "2018-01-18", "close": 2873.8563, "volume": 201.0}, {"date": "2018-01-19", "close": 2825.8587, "volume": 127.0}, {"date": "2018-01-22", "close": 2891.8554, "volume": 170.0}, {"date": "2018-01-23", "close": 2885.8557, "volume": 47.0}, {"date": "2018-01-24", "close": 2969.8515, "volume": 222.0}, {"date": "2018-01-25", "close": 2609.8695, "volume": 216.0}, {"date": "2018-01-26", "close": 2633.8683, "volume": 119.0}, {"date": "2018-01-29", "close": 2669.8665, "volume": 88.0}, {"date": "2018-01-30", "close": 2825.8587, "volume": 122.0}, {"date": "2018-01-31", "close": 3005.8497, "volume": 200.0}, {"date": "2018-02-01", "close": 2951.8524, "volume": 31.0}, {"date": "2018-02-02", "close": 2939.853, "volume": 64.0}, {"date": "2018-02-05", "close": 2819.859, "volume": 54.0}, {"date": "2018-02-06", "close": 2759.862, "volume": 88.0}, {"date": "2018-02-07", "close": 2795.8602, "volume": 53.0}, {"date": "2018-02-08", "close": 2813.8593, "volume": 21.0}, {"date": "2018-02-09", "close": 2765.8617, "volume": 51.0}, {"date": "2018-02-12", "close": 2861.8569, "volume": 10.0}, {"date": "2018-02-13", "close": 3245.8377, "volume": 181.0}, {"date": "2018-02-14", "close": 3347.8326, "volume": 184.0}, {"date": "2018-02-15", "close": 3263.8368, "volume": 15.0}, {"date": "2018-02-16", "close": 3197.8401, "volume": 18.0}, {"date": "2018-02-20", "close": 3341.8329, "volume": 16.0}, {"date": "2018-02-21", "close": 3383.8308, "volume": 108.0}, {"date": "2018-02-22", "close": 3509.8245, "volume": 57.0}, {"date": "2018-02-23", "close": 3395.8302, "volume": 41.0}, {"date": "2018-02-26", "close": 3305.8347, "volume": 123.0}, {"date": "2018-02-27", "close": 3329.8935, "volume": 8.0}, {"date": "2018-02-28", "close": 2999.85, "volume": 51.0}, {"date": "2018-03-01", "close": 3173.8413, "volume": 1173.0}, {"date": "2018-03-02", "close": 3149.8425, "volume": 47.0}, {"date": "2018-03-05", "close": 3173.8413, "volume": 22.0}, {"date": "2018-03-06", "close": 3029.8485, "volume": 74.0}, {"date": "2018-03-07", "close": 3047.8476, "volume": 82.0}, {"date": "2018-03-08", "close": 3023.8488, "volume": 31.0}, {"date": "2018-03-09", "close": 2993.8503, "volume": 128.0}, {"date": "2018-03-12", "close": 2969.8515, "volume": 100.0}, {"date": "2018-03-13", "close": 2951.8524, "volume": 43.0}, {"date": "2018-03-14", "close": 2963.8518, "volume": 215.0}, {"date": "2018-03-15", "close": 4349.7825, "volume": 7157.0}, {"date": "2018-03-16", "close": 3743.8128, "volume": 1697.0}, {"date": "2018-03-19", "close": 3707.8146, "volume": 213.0}, {"date": "2018-03-20", "close": 3917.8641, "volume": 122.0}, {"date": "2018-03-21", "close": 3983.8008, "volume": 440.0}, {"date": "2018-03-22", "close": 3611.8194, "volume": 240.0}, {"date": "2018-03-23", "close": 3599.82, "volume": 97.0}, {"date": "2018-03-26", "close": 3725.8137, "volume": 104.0}, {"date": "2018-03-27", "close": 3695.8152, "volume": 28.0}, {"date": "2018-03-28", "close": 3473.8263, "volume": 450.0}, {"date": "2018-03-29", "close": 3215.8392, "volume": 93.0}, {"date": "2018-04-02", "close": 3167.8416, "volume": 52.0}, {"date": "2018-04-03", "close": 2909.8545, "volume": 118.0}, {"date": "2018-04-04", "close": 2963.8518, "volume": 25.0}, {"date": "2018-04-05", "close": 2921.8539, "volume": 48.0}, {"date": "2018-04-06", "close": 2849.8575, "volume": 12.0}, {"date": "2018-04-09", "close": 2988.5706, "volume": 224.0}, {"date": "2018-04-10", "close": 3125.8437, "volume": 346.0}, {"date": "2018-04-11", "close": 3353.8323, "volume": 276.0}, {"date": "2018-04-12", "close": 3184.9407, "volume": 62.0}, {"date": "2018-04-13", "close": 3179.841, "volume": 98.0}, {"date": "2018-04-16", "close": 3149.8425, "volume": 50.0}, {"date": "2018-04-17", "close": 3269.8365, "volume": 4871.0}, {"date": "2018-04-18", "close": 3119.844, "volume": 269.0}, {"date": "2018-04-19", "close": 2975.8512, "volume": 169.0}, {"date": "2018-04-20", "close": 2837.8581, "volume": 92.0}, {"date": "2018-04-23", "close": 2861.8569, "volume": 70.0}, {"date": "2018-04-24", "close": 2927.8536, "volume": 195.0}, {"date": "2018-04-25", "close": 3155.8422, "volume": 117.0}, {"date": "2018-04-26", "close": 3191.8404, "volume": 182.0}, {"date": "2018-04-27", "close": 2825.8587, "volume": 1080.0}, {"date": "2018-04-30", "close": 2831.8584, "volume": 46.0}, {"date": "2018-05-01", "close": 2693.8653, "volume": 137.0}, {"date": "2018-05-02", "close": 2801.8599, "volume": 175.0}, {"date": "2018-05-03", "close": 2873.8563, "volume": 313.0}, {"date": "2018-05-04", "close": 2927.8536, "volume": 158.0}, {"date": "2018-05-07", "close": 3038.3681, "volume": 234.0}, {"date": "2018-05-08", "close": 3293.8353, "volume": 316.0}, {"date": "2018-05-09", "close": 3119.844, "volume": 159.0}, {"date": "2018-05-10", "close": 3089.8455, "volume": 20.0}, {"date": "2018-05-11", "close": 3095.8452, "volume": 14.0}, {"date": "2018-05-14", "close": 3191.8404, "volume": 42.0}, {"date": "2018-05-15", "close": 3047.8476, "volume": 264.0}, {"date": "2018-05-16", "close": 3086.0057, "volume": 14.0}, {"date": "2018-05-17", "close": 3203.8398, "volume": 80.0}, {"date": "2018-05-18", "close": 3107.8446, "volume": 167.0}, {"date": "2018-05-21", "close": 3095.8452, "volume": 37.0}, {"date": "2018-05-22", "close": 3047.8476, "volume": 100.0}, {"date": "2018-05-23", "close": 3095.5452, "volume": 17.0}, {"date": "2018-05-24", "close": 3053.8473, "volume": 85.0}, {"date": "2018-05-25", "close": 3095.8452, "volume": 143.0}, {"date": "2018-05-29", "close": 3017.8491, "volume": 58.0}, {"date": "2018-05-30", "close": 3053.8473, "volume": 33.0}, {"date": "2018-05-31", "close": 3005.8497, "volume": 30.0}, {"date": "2018-06-01", "close": 3047.8476, "volume": 115.0}, {"date": "2018-06-04", "close": 3023.8488, "volume": 16.0}, {"date": "2018-06-05", "close": 3160.462, "volume": 197.0}, {"date": "2018-06-06", "close": 3113.8443, "volume": 53.0}, {"date": "2018-06-07", "close": 3119.844, "volume": 10.0}, {"date": "2018-06-08", "close": 3107.8446, "volume": 89.0}, {"date": "2018-06-11", "close": 3110.0045, "volume": 12.0}, {"date": "2018-06-12", "close": 3155.8422, "volume": 34.0}, {"date": "2018-06-13", "close": 3197.8401, "volume": 62.0}, {"date": "2018-06-14", "close": 3161.8419, "volume": 17.0}, {"date": "2018-06-15", "close": 3119.844, "volume": 29.0}, {"date": "2018-06-18", "close": 3107.8446, "volume": 18.0}, {"date": "2018-06-19", "close": 2897.8551, "volume": 174.0}, {"date": "2018-06-20", "close": 2939.853, "volume": 17.0}, {"date": "2018-06-21", "close": 2909.7945, "volume": 30.0}, {"date": "2018-06-22", "close": 2855.8572, "volume": 86.0}, {"date": "2018-06-25", "close": 2831.8584, "volume": 17.0}, {"date": "2018-06-26", "close": 2825.8587, "volume": 36.0}, {"date": "2018-06-27", "close": 2927.8536, "volume": 136.0}, {"date": "2018-06-28", "close": 2885.8557, "volume": 22.0}, {"date": "2018-06-29", "close": 2921.8539, "volume": 37.0}, {"date": "2018-07-02", "close": 2927.8536, "volume": 21.0}, {"date": "2018-07-03", "close": 2939.853, "volume": 13.0}, {"date": "2018-07-05", "close": 2981.8509, "volume": 106.0}, {"date": "2018-07-06", "close": 2945.8527, "volume": 17.0}, {"date": "2018-07-09", "close": 2939.853, "volume": 17.0}, {"date": "2018-07-10", "close": 2945.8527, "volume": 64.0}, {"date": "2018-07-11", "close": 2963.8518, "volume": 4.0}, {"date": "2018-07-12", "close": 2975.8512, "volume": 7.0}, {"date": "2018-07-13", "close": 2981.8509, "volume": 396.0}, {"date": "2018-07-16", "close": 3173.8413, "volume": 347.0}, {"date": "2018-07-17", "close": 3227.8386, "volume": 130.0}, {"date": "2018-07-18", "close": 3029.8485, "volume": 100.0}, {"date": "2018-07-19", "close": 2987.8506, "volume": 48.0}, {"date": "2018-07-20", "close": 3047.8476, "volume": 52.0}, {"date": "2018-07-23", "close": 3057.2071, "volume": 13.0}, {"date": "2018-07-24", "close": 3011.8494, "volume": 21.0}, {"date": "2018-07-25", "close": 2981.8509, "volume": 31.0}, {"date": "2018-07-26", "close": 2951.8524, "volume": 68.0}, {"date": "2018-07-27", "close": 2909.8545, "volume": 39.0}, {"date": "2018-07-30", "close": 2897.8551, "volume": 23.0}, {"date": "2018-07-31", "close": 2915.8542, "volume": 11.0}, {"date": "2018-08-01", "close": 2872.6564, "volume": 41.0}, {"date": "2018-08-02", "close": 2789.8605, "volume": 27.0}, {"date": "2018-08-03", "close": 2819.859, "volume": 14.0}, {"date": "2018-08-06", "close": 2849.8575, "volume": 10.0}, {"date": "2018-08-07", "close": 2790.7605, "volume": 11.0}, {"date": "2018-08-08", "close": 3089.8455, "volume": 321.0}, {"date": "2018-08-09", "close": 2660.867, "volume": 6705.0}, {"date": "2018-08-10", "close": 2399.88, "volume": 288.0}, {"date": "2018-08-13", "close": 2303.8848, "volume": 149.0}, {"date": "2018-08-14", "close": 2273.8863, "volume": 25.0}, {"date": "2018-08-15", "close": 2195.8902, "volume": 67.0}, {"date": "2018-08-16", "close": 2489.8755, "volume": 188.0}, {"date": "2018-08-17", "close": 2405.8797, "volume": 50.0}, {"date": "2018-08-20", "close": 2435.8182, "volume": 61.0}, {"date": "2018-08-21", "close": 2483.8758, "volume": 48.0}, {"date": "2018-08-22", "close": 2417.8791, "volume": 19.0}, {"date": "2018-08-23", "close": 2339.883, "volume": 19.0}, {"date": "2018-08-24", "close": 2342.8829, "volume": 85.0}, {"date": "2018-08-27", "close": 2357.8821, "volume": 18.0}, {"date": "2018-08-28", "close": 2333.8833, "volume": 15.0}, {"date": "2018-08-29", "close": 2255.8872, "volume": 37.0}, {"date": "2018-08-30", "close": 2253.4273, "volume": 4.0}, {"date": "2018-08-31", "close": 2249.2275, "volume": 5.0}, {"date": "2018-09-04", "close": 2231.8884, "volume": 13.0}, {"date": "2018-09-05", "close": 2327.8836, "volume": 299.0}, {"date": "2018-09-06", "close": 2345.8827, "volume": 57.0}, {"date": "2018-09-07", "close": 2243.8878, "volume": 809.0}, {"date": "2018-09-10", "close": 2123.8938, "volume": 120.0}, {"date": "2018-09-11", "close": 2099.895, "volume": 124.0}, {"date": "2018-09-12", "close": 2195.8902, "volume": 365.0}, {"date": "2018-09-13", "close": 2261.8869, "volume": 1066.0}, {"date": "2018-09-14", "close": 2279.046, "volume": 221.0}, {"date": "2018-09-17", "close": 2309.8845, "volume": 70.0}, {"date": "2018-09-18", "close": 2321.8839, "volume": 145.0}, {"date": "2018-09-19", "close": 2441.8779, "volume": 156.0}, {"date": "2018-09-20", "close": 2609.8695, "volume": 464.0}, {"date": "2018-09-21", "close": 2453.8773, "volume": 75.0}, {"date": "2018-09-24", "close": 2396.2802, "volume": 6.0}, {"date": "2018-09-25", "close": 2519.874, "volume": 67.0}, {"date": "2018-09-26", "close": 2423.8788, "volume": 2.0}, {"date": "2018-09-27", "close": 2375.8812, "volume": 12.0}, {"date": "2018-09-28", "close": 2357.8821, "volume": 30.0}, {"date": "2018-10-01", "close": 2255.8872, "volume": 48.0}, {"date": "2018-10-02", "close": 2279.886, "volume": 15.0}, {"date": "2018-10-03", "close": 2291.8854, "volume": 8.0}, {"date": "2018-10-04", "close": 2317.3841, "volume": 42.0}, {"date": "2018-10-05", "close": 2291.8854, "volume": 6.0}, {"date": "2018-10-08", "close": 2231.8884, "volume": 24.0}, {"date": "2018-10-09", "close": 2255.8872, "volume": 6.0}, {"date": "2018-10-10", "close": 2165.8917, "volume": 28.0}, {"date": "2018-10-11", "close": 2153.8923, "volume": 11.0}, {"date": "2018-10-12", "close": 2192.8904, "volume": 7.0}, {"date": "2018-10-15", "close": 2159.892, "volume": 13.0}, {"date": "2018-10-16", "close": 2141.8929, "volume": 41.0}, {"date": "2018-10-17", "close": 2213.0493, "volume": 507.0}, {"date": "2018-10-18", "close": 2327.8836, "volume": 186.0}, {"date": "2018-10-19", "close": 2255.8872, "volume": 942.0}, {"date": "2018-10-22", "close": 2327.8836, "volume": 52.0}, {"date": "2018-10-23", "close": 2201.8899, "volume": 74.0}, {"date": "2018-10-24", "close": 2147.8926, "volume": 47.0}, {"date": "2018-10-25", "close": 2153.5323, "volume": 15.0}, {"date": "2018-10-26", "close": 2231.8884, "volume": 114.0}, {"date": "2018-10-29", "close": 2303.8848, "volume": 37.0}, {"date": "2018-10-30", "close": 2255.8872, "volume": 14.0}, {"date": "2018-10-31", "close": 2297.8851, "volume": 44.0}, {"date": "2018-11-01", "close": 2435.8782, "volume": 55.0}, {"date": "2018-11-02", "close": 2459.877, "volume": 159.0}, {"date": "2018-11-05", "close": 2465.8767, "volume": 5.0}, {"date": "2018-11-06", "close": 2495.8752, "volume": 83.0}, {"date": "2018-11-07", "close": 2573.8713, "volume": 9.0}, {"date": "2018-11-08", "close": 2453.8773, "volume": 30.0}, {"date": "2018-11-09", "close": 2471.8764, "volume": 10.0}, {"date": "2018-11-12", "close": 2393.8803, "volume": 28.0}, {"date": "2018-11-13", "close": 2381.8809, "volume": 22.0}, {"date": "2018-11-14", "close": 2507.8746, "volume": 13.0}, {"date": "2018-11-15", "close": 2579.871, "volume": 79.0}, {"date": "2018-11-16", "close": 2543.8728, "volume": 25.0}, {"date": "2018-11-19", "close": 2489.8755, "volume": 6.0}, {"date": "2018-11-20", "close": 2381.8809, "volume": 13.0}, {"date": "2018-11-21", "close": 2309.4045, "volume": 29.0}, {"date": "2018-11-23", "close": 2249.8875, "volume": 1.0}, {"date": "2018-11-26", "close": 2339.643, "volume": 3.0}, {"date": "2018-11-27", "close": 2356.8622, "volume": 1.0}, {"date": "2018-11-28", "close": 2261.8869, "volume": 17.0}, {"date": "2018-11-29", "close": 2327.8836, "volume": 9.0}, {"date": "2018-11-30", "close": 2303.2848, "volume": 10.0}, {"date": "2018-12-03", "close": 2255.8872, "volume": 17.0}, {"date": "2018-12-04", "close": 2393.8203, "volume": 2.0}, {"date": "2018-12-06", "close": 2267.8866, "volume": 7.0}, {"date": "2018-12-07", "close": 2243.8878, "volume": 1.0}, {"date": "2018-12-10", "close": 2230.9884, "volume": null}, {"date": "2018-12-11", "close": 2321.8839, "volume": 2.0}, {"date": "2018-12-12", "close": 2279.886, "volume": 4.0}, {"date": "2018-12-13", "close": 2228.8286, "volume": 1.0}, {"date": "2018-12-14", "close": 2159.892, "volume": 6.0}, {"date": "2018-12-17", "close": 2161.4519, "volume": 2.0}, {"date": "2018-12-18", "close": 2177.8911, "volume": 18.0}, {"date": "2018-12-19", "close": 2165.8917, "volume": 4.0}, {"date": "2018-12-20", "close": 1889.9055, "volume": 42.0}, {"date": "2018-12-21", "close": 1919.904, "volume": 5.0}, {"date": "2018-12-24", "close": 1817.9091, "volume": 7.0}, {"date": "2018-12-26", "close": 1583.9208, "volume": 42.0}, {"date": "2018-12-27", "close": 1697.9151, "volume": 11.0}, {"date": "2018-12-28", "close": 1727.9136, "volume": 13.0}, {"date": "2018-12-31", "close": 1775.5512, "volume": 1.0}, {"date": "2019-01-02", "close": 1787.9106, "volume": 67.0}, {"date": "2019-01-03", "close": 1835.9082, "volume": 11.0}, {"date": "2019-01-04", "close": 1877.9061, "volume": 17.0}, {"date": "2019-01-07", "close": 2027.8986, "volume": 27.0}, {"date": "2019-01-08", "close": 2267.8866, "volume": 27.0}, {"date": "2019-01-09", "close": 2394.6603, "volume": 28.0}, {"date": "2019-01-10", "close": 2202.1899, "volume": 11.0}, {"date": "2019-01-11", "close": 2387.8206, "volume": 11.0}, {"date": "2019-01-14", "close": 2309.8845, "volume": 51.0}, {"date": "2019-01-15", "close": 2273.8863, "volume": 1.0}, {"date": "2019-01-16", "close": 2212.2694, "volume": 14.0}, {"date": "2019-01-17", "close": 2257.2071, "volume": 12.0}, {"date": "2019-01-18", "close": 2219.829, "volume": 9.0}, {"date": "2019-01-22", "close": 2105.8947, "volume": 750.0}, {"date": "2019-01-23", "close": 2147.8926, "volume": 23.0}, {"date": "2019-01-24", "close": 2099.895, "volume": 7.0}, {"date": "2019-01-25", "close": 2219.889, "volume": 4.0}, {"date": "2019-01-28", "close": 2225.8887, "volume": 6.0}, {"date": "2019-01-29", "close": 2195.8902, "volume": 6.0}, {"date": "2019-01-30", "close": 2225.8887, "volume": 33.0}, {"date": "2019-01-31", "close": 2327.8836, "volume": 11.0}, {"date": "2019-02-01", "close": 2225.8887, "volume": 96.0}, {"date": "2019-02-04", "close": 2291.8854, "volume": 7.0}, {"date": "2019-02-05", "close": 2327.8836, "volume": 15.0}, {"date": "2019-02-06", "close": 2351.8824, "volume": 8.0}, {"date": "2019-02-07", "close": 2339.883, "volume": 7.0}, {"date": "2019-02-08", "close": 2399.88, "volume": 4.0}, {"date": "2019-02-11", "close": 2372.8814, "volume": 42.0}, {"date": "2019-02-12", "close": 2315.8842, "volume": 256.0}, {"date": "2019-02-13", "close": 2339.883, "volume": 22.0}, {"date": "2019-02-14", "close": 2256.7872, "volume": 26.0}, {"date": "2019-02-15", "close": 2201.8899, "volume": 12.0}, {"date": "2019-02-19", "close": 2315.8842, "volume": 27.0}, {"date": "2019-02-20", "close": 2333.8833, "volume": 1.0}, {"date": "2019-02-21", "close": 2363.8818, "volume": 13.0}, {"date": "2019-02-22", "close": 2387.8806, "volume": 33.0}, {"date": "2019-02-25", "close": 2399.88, "volume": 101.0}, {"date": "2019-02-26", "close": 2345.8827, "volume": 29.0}, {"date": "2019-02-27", "close": 2369.8815, "volume": 27.0}, {"date": "2019-02-28", "close": 2279.886, "volume": 10.0}, {"date": "2019-03-01", "close": 2267.8866, "volume": 23.0}, {"date": "2019-03-04", "close": 2393.8803, "volume": 28.0}, {"date": "2019-03-05", "close": 2399.88, "volume": 66.0}, {"date": "2019-03-06", "close": 2315.8842, "volume": 23.0}, {"date": "2019-03-07", "close": 2339.883, "volume": 28.0}, {"date": "2019-03-08", "close": 2270.3465, "volume": 7.0}, {"date": "2019-03-11", "close": 2249.8875, "volume": 8.0}, {"date": "2019-03-12", "close": 2345.8827, "volume": 4.0}, {"date": "2019-03-13", "close": 2393.8803, "volume": 182.0}, {"date": "2019-03-14", "close": 2309.8845, "volume": 124.0}, {"date": "2019-03-15", "close": 2302.3849, "volume": 25.0}, {"date": "2019-03-18", "close": 2231.9484, "volume": 15.0}, {"date": "2019-03-19", "close": 2207.9496, "volume": 4.0}, {"date": "2019-03-20", "close": 2253.7873, "volume": 6.0}, {"date": "2019-03-21", "close": 2201.8899, "volume": 8.0}, {"date": "2019-03-22", "close": 2309.8845, "volume": 45.0}, {"date": "2019-03-25", "close": 2231.8884, "volume": 6.0}, {"date": "2019-03-26", "close": 2262.6669, "volume": 33.0}, {"date": "2019-03-27", "close": 2249.8875, "volume": 761.0}, {"date": "2019-03-28", "close": 2325.2437, "volume": 252.0}, {"date": "2019-03-29", "close": 2279.886, "volume": 117.0}, {"date": "2019-04-01", "close": 2237.8881, "volume": 35.0}, {"date": "2019-04-02", "close": 2369.8815, "volume": 37.0}, {"date": "2019-04-03", "close": 2339.883, "volume": 62.0}, {"date": "2019-04-04", "close": 2502.4749, "volume": 216.0}, {"date": "2019-04-05", "close": 2471.8764, "volume": 56.0}, {"date": "2019-04-08", "close": 2647.0676, "volume": 71.0}, {"date": "2019-04-09", "close": 2561.8719, "volume": 130.0}, {"date": "2019-04-10", "close": 2567.8716, "volume": 53.0}, {"date": "2019-04-11", "close": 2585.8707, "volume": 17.0}, {"date": "2019-04-12", "close": 2465.8767, "volume": 42.0}, {"date": "2019-04-15", "close": 2573.8713, "volume": 88.0}, {"date": "2019-04-16", "close": 2531.8734, "volume": 93.0}, {"date": "2019-04-17", "close": 2525.8737, "volume": 24.0}, {"date": "2019-04-18", "close": 2485.1957, "volume": 19.0}, {"date": "2019-04-22", "close": 2417.9391, "volume": 17.0}, {"date": "2019-04-23", "close": 2495.8752, "volume": 25.0}, {"date": "2019-04-24", "close": 2489.8755, "volume": 29.0}, {"date": "2019-04-25", "close": 2477.8761, "volume": 13.0}, {"date": "2019-04-26", "close": 2531.8734, "volume": 11.0}, {"date": "2019-04-29", "close": 2567.8716, "volume": 10.0}, {"date": "2019-04-30", "close": 2441.8779, "volume": 11.0}, {"date": "2019-05-01", "close": 2429.8785, "volume": 22.0}, {"date": "2019-05-02", "close": 2369.7015, "volume": 36.0}, {"date": "2019-05-03", "close": 2308.3846, "volume": 64.0}, {"date": "2019-05-06", "close": 2321.8839, "volume": 27.0}, {"date": "2019-05-07", "close": 2309.8845, "volume": 4.0}, {"date": "2019-05-08", "close": 2315.8842, "volume": 5.0}, {"date": "2019-05-09", "close": 2351.8824, "volume": 15.0}, {"date": "2019-05-10", "close": 2321.8839, "volume": 60.0}, {"date": "2019-05-13", "close": 2207.8896, "volume": 11.0}, {"date": "2019-05-14", "close": 2207.8896, "volume": 4.0}, {"date": "2019-05-15", "close": 2195.8902, "volume": 14.0}, {"date": "2019-05-16", "close": 2141.8929, "volume": 8.0}, {"date": "2019-05-17", "close": 2150.8925, "volume": 9.0}, {"date": "2019-05-20", "close": 2213.8893, "volume": 7.0}, {"date": "2019-05-21", "close": 2180.891, "volume": 8.0}, {"date": "2019-05-22", "close": 2249.8875, "volume": 2.0}, {"date": "2019-05-23", "close": 2195.8902, "volume": 2.0}, {"date": "2019-05-24", "close": 2195.8902, "volume": null}, {"date": "2019-05-28", "close": 2121.3739, "volume": 39.0}, {"date": "2019-05-29", "close": 1823.9088, "volume": 14.0}, {"date": "2019-05-30", "close": 1961.9019, "volume": 4.0}, {"date": "2019-05-31", "close": 1929.3235, "volume": 1.0}, {"date": "2019-06-03", "close": 1733.9133, "volume": 1034.0}, {"date": "2019-06-04", "close": 1589.9205, "volume": 99.0}, {"date": "2019-06-05", "close": 1385.8707, "volume": 204.0}, {"date": "2019-06-06", "close": 1559.922, "volume": 49.0}, {"date": "2019-06-07", "close": 1481.9259, "volume": 132.0}, {"date": "2019-06-10", "close": 1451.9274, "volume": 23.0}, {"date": "2019-06-11", "close": 1511.9244, "volume": 155.0}, {"date": "2019-06-12", "close": 1523.9238, "volume": 69.0}, {"date": "2019-06-13", "close": 1485.6457, "volume": 53.0}, {"date": "2019-06-14", "close": 1493.9253, "volume": 23.0}, {"date": "2019-06-17", "close": 1446.5877, "volume": 41.0}, {"date": "2019-06-18", "close": 1409.9295, "volume": 64.0}, {"date": "2019-06-19", "close": 1469.9265, "volume": 8.0}, {"date": "2019-06-20", "close": 1421.9289, "volume": 16.0}, {"date": "2019-06-21", "close": 1421.9289, "volume": 10.0}, {"date": "2019-06-24", "close": 1433.9283, "volume": 15.0}, {"date": "2019-06-25", "close": 1355.9322, "volume": 9.0}, {"date": "2019-06-26", "close": 1397.9301, "volume": 9.0}, {"date": "2019-06-27", "close": 1355.9322, "volume": 15.0}, {"date": "2019-06-28", "close": 1445.9277, "volume": 16.0}, {"date": "2019-07-01", "close": 1487.9256, "volume": 45.0}, {"date": "2019-07-02", "close": 1493.9253, "volume": 40.0}, {"date": "2019-07-03", "close": 1529.9235, "volume": 32.0}, {"date": "2019-07-05", "close": 1553.9223, "volume": 44.0}, {"date": "2019-07-08", "close": 1529.9235, "volume": 38.0}, {"date": "2019-07-09", "close": 1499.925, "volume": 3.0}, {"date": "2019-07-10", "close": 1529.9235, "volume": 23.0}, {"date": "2019-07-11", "close": 1619.919, "volume": 25.0}, {"date": "2019-07-12", "close": 1577.9211, "volume": 11.0}, {"date": "2019-07-15", "close": 1647.9376, "volume": 8.0}, {"date": "2019-07-16", "close": 1637.4381, "volume": 6.0}, {"date": "2019-07-17", "close": 1625.9187, "volume": 1.0}, {"date": "2019-07-18", "close": 1547.9226, "volume": 2.0}, {"date": "2019-07-19", "close": 1649.9175, "volume": 7.0}, {"date": "2019-07-22", "close": 1547.9226, "volume": 8.0}, {"date": "2019-07-23", "close": 1547.9226, "volume": null}, {"date": "2019-07-24", "close": 1631.9184, "volume": 2.0}, {"date": "2019-07-25", "close": 1596.3402, "volume": 5.0}, {"date": "2019-07-26", "close": 1622.3789, "volume": null}, {"date": "2019-07-29", "close": 1559.922, "volume": 18.0}, {"date": "2019-07-30", "close": 1604.9198, "volume": 2.0}, {"date": "2019-07-31", "close": 1547.9226, "volume": 22.0}, {"date": "2019-08-01", "close": 1445.9277, "volume": 20.0}, {"date": "2019-08-02", "close": 1464.8868, "volume": 23.0}, {"date": "2019-08-05", "close": 1523.9238, "volume": 15.0}, {"date": "2019-08-06", "close": 1466.3267, "volume": 9.0}, {"date": "2019-08-07", "close": 1475.9262, "volume": 1.0}, {"date": "2019-08-08", "close": 1493.8653, "volume": 5.0}, {"date": "2019-08-09", "close": 1516.8442, "volume": null}, {"date": "2019-08-12", "close": 1529.9235, "volume": 20.0}, {"date": "2019-08-13", "close": 1461.9469, "volume": 25.0}, {"date": "2019-08-14", "close": 1427.8686, "volume": 28.0}, {"date": "2019-08-15", "close": 1416.6492, "volume": 10.0}, {"date": "2019-08-16", "close": 1469.9265, "volume": 2.0}, {"date": "2019-08-19", "close": 1469.9265, "volume": null}, {"date": "2019-08-20", "close": 1469.9265, "volume": null}, {"date": "2019-08-21", "close": 1451.9274, "volume": 8.0}, {"date": "2019-08-22", "close": 1493.0253, "volume": null}, {"date": "2019-08-23", "close": 1577.9211, "volume": 150.0}, {"date": "2019-08-26", "close": 1619.919, "volume": 282.0}, {"date": "2019-08-27", "close": 1655.9172, "volume": 1880.0}, {"date": "2019-08-28", "close": 1439.928, "volume": 106.0}, {"date": "2019-08-29", "close": 1487.9256, "volume": 54.0}, {"date": "2019-08-30", "close": 1439.928, "volume": 84.0}, {"date": "2019-09-03", "close": 1421.9289, "volume": 84.0}, {"date": "2019-09-04", "close": 1493.9253, "volume": 64.0}, {"date": "2019-09-05", "close": 1499.925, "volume": 110.0}, {"date": "2019-09-06", "close": 1559.922, "volume": 102.0}, {"date": "2019-09-09", "close": 1439.988, "volume": 25.0}, {"date": "2019-09-10", "close": 1517.9241, "volume": 32.0}, {"date": "2019-09-11", "close": 1601.9199, "volume": 101.0}, {"date": "2019-09-12", "close": 1613.9193, "volume": 27.0}, {"date": "2019-09-13", "close": 1577.9211, "volume": 33.0}, {"date": "2019-09-16", "close": 1577.9211, "volume": 12.0}, {"date": "2019-09-17", "close": 1541.9229, "volume": 33.0}, {"date": "2019-09-18", "close": 1475.9262, "volume": 33.0}, {"date": "2019-09-19", "close": 1415.9292, "volume": 9.0}, {"date": "2019-09-20", "close": 1421.9289, "volume": 45.0}, {"date": "2019-09-23", "close": 1352.6324, "volume": 26.0}, {"date": "2019-09-24", "close": 1379.931, "volume": 8.0}, {"date": "2019-09-25", "close": 1403.9298, "volume": 15.0}, {"date": "2019-09-26", "close": 1343.9328, "volume": 21.0}, {"date": "2019-09-27", "close": 1352.9324, "volume": 30.0}, {"date": "2019-09-30", "close": 1259.937, "volume": 45.0}, {"date": "2019-10-01", "close": 1331.9334, "volume": 1.0}, {"date": "2019-10-02", "close": 1265.9367, "volume": 9.0}, {"date": "2019-10-03", "close": 1313.9343, "volume": 6.0}, {"date": "2019-10-04", "close": 1322.9339, "volume": 3.0}, {"date": "2019-10-07", "close": 1301.9349, "volume": 5.0}, {"date": "2019-10-08", "close": 1295.9352, "volume": 4.0}, {"date": "2019-10-09", "close": 1373.9313, "volume": 1.0}, {"date": "2019-10-10", "close": 1313.6943, "volume": 1.0}, {"date": "2019-10-11", "close": 1331.9334, "volume": 8.0}, {"date": "2019-10-14", "close": 1337.9331, "volume": 74.0}, {"date": "2019-10-15", "close": 1391.9304, "volume": 116.0}, {"date": "2019-10-16", "close": 1355.9322, "volume": 11.0}, {"date": "2019-10-17", "close": 1349.9325, "volume": 5.0}, {"date": "2019-10-18", "close": 1301.9349, "volume": 3.0}, {"date": "2019-10-21", "close": 1247.9376, "volume": 24.0}, {"date": "2019-10-22", "close": 1289.9355, "volume": 10.0}, {"date": "2019-10-23", "close": 1289.9355, "volume": 5.0}, {"date": "2019-10-24", "close": 1277.9361, "volume": 2.0}, {"date": "2019-10-25", "close": 1295.9352, "volume": 10.0}, {"date": "2019-10-28", "close": 1325.9337, "volume": 6.0}, {"date": "2019-10-29", "close": 1235.9382, "volume": 12.0}, {"date": "2019-10-30", "close": 1181.9409, "volume": 21.0}, {"date": "2019-10-31", "close": 1205.9397, "volume": 31.0}, {"date": "2019-11-01", "close": 1187.9406, "volume": 29.0}, {"date": "2019-11-04", "close": 1271.9364, "volume": 44.0}, {"date": "2019-11-05", "close": 1253.9373, "volume": 17.0}, {"date": "2019-11-06", "close": 1247.9376, "volume": 7.0}, {"date": "2019-11-07", "close": 1241.9379, "volume": 13.0}, {"date": "2019-11-08", "close": 1175.9412, "volume": 18.0}, {"date": "2019-11-11", "close": 1157.9421, "volume": 19.0}, {"date": "2019-11-12", "close": 1223.9388, "volume": 12.0}, {"date": "2019-11-13", "close": 1187.9406, "volume": 17.0}, {"date": "2019-11-14", "close": 1223.9388, "volume": 14.0}, {"date": "2019-11-15", "close": 1259.937, "volume": 5.0}, {"date": "2019-11-18", "close": 1271.9364, "volume": 49.0}, {"date": "2019-11-19", "close": 1259.937, "volume": 17.0}, {"date": "2019-11-20", "close": 1139.943, "volume": 21.0}, {"date": "2019-11-21", "close": 1199.94, "volume": 7.0}, {"date": "2019-11-22", "close": 1115.9442, "volume": 23.0}, {"date": "2019-11-25", "close": 1121.9439, "volume": 19.0}, {"date": "2019-11-26", "close": 1211.9394, "volume": 26.0}, {"date": "2019-11-27", "close": 1271.9364, "volume": 69.0}, {"date": "2019-11-29", "close": 1397.9301, "volume": 115.0}, {"date": "2019-12-02", "close": 1379.031, "volume": 89.0}, {"date": "2019-12-03", "close": 1343.9328, "volume": 20.0}, {"date": "2019-12-04", "close": 1319.934, "volume": 27.0}, {"date": "2019-12-05", "close": 1319.934, "volume": 8.0}, {"date": "2019-12-06", "close": 1229.9385, "volume": 29.0}, {"date": "2019-12-09", "close": 1250.9375, "volume": 8.0}, {"date": "2019-12-10", "close": 1265.9367, "volume": 18.0}, {"date": "2019-12-11", "close": 1265.9367, "volume": 2.0}, {"date": "2019-12-12", "close": 1319.994, "volume": 75.0}, {"date": "2019-12-13", "close": 1248.1776, "volume": 56.0}, {"date": "2019-12-16", "close": 1259.937, "volume": 10.0}, {"date": "2019-12-17", "close": 1265.6967, "volume": 35.0}, {"date": "2019-12-18", "close": 1379.931, "volume": 6.0}, {"date": "2019-12-19", "close": 1301.9949, "volume": 14.0}, {"date": "2019-12-20", "close": 1271.9364, "volume": 21.0}, {"date": "2019-12-23", "close": 1289.9355, "volume": 9.0}, {"date": "2019-12-24", "close": 1289.9355, "volume": 17.0}, {"date": "2019-12-26", "close": 1259.937, "volume": 5.0}, {"date": "2019-12-27", "close": 1259.937, "volume": 8.0}, {"date": "2019-12-30", "close": 1280.9359, "volume": 13.0}, {"date": "2019-12-31", "close": 1187.1006, "volume": 28.0}, {"date": "2020-01-02", "close": 1259.157, "volume": 9.0}, {"date": "2020-01-03", "close": 1229.9385, "volume": 23.0}, {"date": "2020-01-06", "close": 1211.9394, "volume": 4.0}, {"date": "2020-01-07", "close": 1277.9361, "volume": 7.0}, {"date": "2020-01-08", "close": 1259.937, "volume": 19.0}, {"date": "2020-01-09", "close": 1271.9364, "volume": 23.0}, {"date": "2020-01-10", "close": 1320.654, "volume": 81.0}, {"date": "2020-01-13", "close": 1531.7834, "volume": 123.0}, {"date": "2020-01-14", "close": 1307.9346, "volume": 96.0}, {"date": "2020-01-15", "close": 1398.1101, "volume": 127.0}, {"date": "2020-01-16", "close": 1391.9304, "volume": 5.0}, {"date": "2020-01-17", "close": 1404.1698, "volume": 36.0}, {"date": "2020-01-21", "close": 1379.931, "volume": 15.0}, {"date": "2020-01-22", "close": 1355.9322, "volume": 42.0}, {"date": "2020-01-23", "close": 1373.9313, "volume": 20.0}, {"date": "2020-01-24", "close": 1319.934, "volume": 26.0}, {"date": "2020-01-27", "close": 1313.8143, "volume": 8.0}, {"date": "2020-01-28", "close": 1284.7158, "volume": 1.0}, {"date": "2020-01-29", "close": 1236.1182, "volume": 17.0}, {"date": "2020-01-30", "close": 1196.9402, "volume": 46.0}, {"date": "2020-01-31", "close": 1217.9391, "volume": 16.0}, {"date": "2020-02-03", "close": 1200.36, "volume": 15.0}, {"date": "2020-02-04", "close": 1247.9376, "volume": 22.0}, {"date": "2020-02-05", "close": 1190.9405, "volume": 26.0}, {"date": "2020-02-06", "close": 1217.9991, "volume": 2.0}, {"date": "2020-02-07", "close": 1199.94, "volume": 18.0}, {"date": "2020-02-10", "close": 1172.2814, "volume": 22.0}, {"date": "2020-02-11", "close": 1163.9418, "volume": 4.0}, {"date": "2020-02-12", "close": 1403.9298, "volume": 193.0}, {"date": "2020-02-13", "close": 1163.9418, "volume": 733.0}, {"date": "2020-02-14", "close": 1181.9409, "volume": 72.0}, {"date": "2020-02-18", "close": 1319.934, "volume": 198.0}, {"date": "2020-02-19", "close": 1229.9385, "volume": 5073.0}, {"date": "2020-02-20", "close": 1253.9373, "volume": 213.0}, {"date": "2020-02-21", "close": 1283.9358, "volume": 70.0}, {"date": "2020-02-24", "close": 1247.9376, "volume": 30.0}, {"date": "2020-02-25", "close": 1241.9379, "volume": 48.0}, {"date": "2020-02-26", "close": 1169.9415, "volume": 85.0}, {"date": "2020-02-27", "close": 1133.9433, "volume": 73.0}, {"date": "2020-02-28", "close": 1001.9499, "volume": 54.0}, {"date": "2020-03-02", "close": 995.9502, "volume": 80.0}, {"date": "2020-03-03", "close": 1025.9487, "volume": 412.0}, {"date": "2020-03-04", "close": 1079.946, "volume": 56.0}, {"date": "2020-03-05", "close": 1021.7489, "volume": 12.0}, {"date": "2020-03-06", "close": 1025.9487, "volume": 38.0}, {"date": "2020-03-09", "close": 905.9547, "volume": 60.0}, {"date": "2020-03-10", "close": 953.9523, "volume": 46.0}, {"date": "2020-03-11", "close": 1157.9421, "volume": 3990.0}, {"date": "2020-03-12", "close": 1337.9331, "volume": 178.0}, {"date": "2020-03-13", "close": 1367.9316, "volume": 87.0}, {"date": "2020-03-16", "close": 731.9634, "volume": 942.0}, {"date": "2020-03-17", "close": 839.958, "volume": 201.0}, {"date": "2020-03-18", "close": 785.9607, "volume": 81.0}, {"date": "2020-03-19", "close": 899.955, "volume": 45.0}, {"date": "2020-03-20", "close": 779.961, "volume": 27.0}, {"date": "2020-03-23", "close": 881.9559, "volume": 5.0}, {"date": "2020-03-24", "close": 863.9568, "volume": 6.0}, {"date": "2020-03-25", "close": 845.9577, "volume": 15.0}, {"date": "2020-03-26", "close": 929.9535, "volume": 70.0}, {"date": "2020-03-27", "close": 887.9556, "volume": 14.0}, {"date": "2020-03-30", "close": 941.9529, "volume": 27.0}, {"date": "2020-03-31", "close": 959.952, "volume": 63.0}, {"date": "2020-04-01", "close": 977.9511, "volume": 4.0}, {"date": "2020-04-02", "close": 929.9535, "volume": 17.0}, {"date": "2020-04-03", "close": 809.9595, "volume": 81.0}, {"date": "2020-04-06", "close": 898.2151, "volume": 18.0}, {"date": "2020-04-07", "close": 898.2751, "volume": 6.0}, {"date": "2020-04-08", "close": 899.955, "volume": 39.0}, {"date": "2020-04-09", "close": 941.9529, "volume": 46.0}, {"date": "2020-04-13", "close": 893.9553, "volume": 19.0}, {"date": "2020-04-14", "close": 971.9514, "volume": 61.0}, {"date": "2020-04-15", "close": 1043.9478, "volume": 246.0}, {"date": "2020-04-16", "close": 953.9523, "volume": 52.0}, {"date": "2020-04-17", "close": 959.952, "volume": 10.0}, {"date": "2020-04-20", "close": 983.9508, "volume": 17.0}, {"date": "2020-04-21", "close": 983.9508, "volume": 1134.0}, {"date": "2020-04-22", "close": 939.073, "volume": 94.0}, {"date": "2020-04-23", "close": 941.9529, "volume": 56.0}, {"date": "2020-04-24", "close": 1049.9475, "volume": 313.0}, {"date": "2020-04-27", "close": 1109.9445, "volume": 289.0}, {"date": "2020-04-28", "close": 1058.9471, "volume": 62.0}, {"date": "2020-04-29", "close": 1085.9457, "volume": 14.0}, {"date": "2020-04-30", "close": 1007.9496, "volume": 35.0}, {"date": "2020-05-01", "close": 995.9502, "volume": 8.0}, {"date": "2020-05-04", "close": 1073.9463, "volume": 115.0}, {"date": "2020-05-05", "close": 1091.9454, "volume": 218.0}, {"date": "2020-05-06", "close": 1055.9472, "volume": 22.0}, {"date": "2020-05-07", "close": 1054.1473, "volume": 6.0}, {"date": "2020-05-08", "close": 1103.9448, "volume": 145.0}, {"date": "2020-05-11", "close": 1097.9451, "volume": 38.0}, {"date": "2020-05-12", "close": 1089.7855, "volume": 28.0}, {"date": "2020-05-13", "close": 1025.9487, "volume": 19.0}, {"date": "2020-05-14", "close": 1007.9496, "volume": 14.0}, {"date": "2020-05-15", "close": 1013.8893, "volume": 29.0}, {"date": "2020-05-18", "close": 995.9502, "volume": 9.0}, {"date": "2020-05-19", "close": 971.9514, "volume": 19.0}, {"date": "2020-05-20", "close": 1049.9475, "volume": 136.0}, {"date": "2020-05-21", "close": 1000.93, "volume": 57.0}, {"date": "2020-05-22", "close": 995.9502, "volume": 12.0}, {"date": "2020-05-26", "close": 1001.9499, "volume": 64.0}, {"date": "2020-05-27", "close": 1085.9457, "volume": 68.0}, {"date": "2020-05-28", "close": 1081.0259, "volume": 34.0}, {"date": "2020-05-29", "close": 1061.9469, "volume": 48.0}, {"date": "2020-06-01", "close": 1013.9493, "volume": 7.0}, {"date": "2020-06-02", "close": 1019.949, "volume": 8.0}, {"date": "2020-06-03", "close": 1025.9487, "volume": 39.0}, {"date": "2020-06-04", "close": 1067.9466, "volume": 137.0}, {"date": "2020-06-05", "close": 1157.9421, "volume": 83.0}, {"date": "2020-06-08", "close": 1229.9385, "volume": 226.0}, {"date": "2020-06-09", "close": 1139.943, "volume": 700.0}, {"date": "2020-06-10", "close": 1139.943, "volume": 247.0}, {"date": "2020-06-11", "close": 1319.934, "volume": 695.0}, {"date": "2020-06-12", "close": 1733.9133, "volume": 16648.0}, {"date": "2020-06-15", "close": 1547.9226, "volume": 598.0}, {"date": "2020-06-16", "close": 1469.9265, "volume": 271.0}, {"date": "2020-06-17", "close": 1325.9337, "volume": 232.0}, {"date": "2020-06-18", "close": 1295.9352, "volume": 142.0}, {"date": "2020-06-19", "close": 1457.9271, "volume": 151.0}, {"date": "2020-06-22", "close": 1301.9349, "volume": 416.0}, {"date": "2020-06-23", "close": 1409.9295, "volume": 405.0}, {"date": "2020-06-24", "close": 1679.916, "volume": 4299.0}, {"date": "2020-06-25", "close": 1505.9247, "volume": 332.0}, {"date": "2020-06-26", "close": 1421.9289, "volume": 278.0}, {"date": "2020-06-29", "close": 1367.9316, "volume": 142.0}, {"date": "2020-06-30", "close": 1439.928, "volume": 161.0}, {"date": "2020-07-01", "close": 1451.9274, "volume": 65.0}, {"date": "2020-07-02", "close": 1409.9295, "volume": 78.0}, {"date": "2020-07-06", "close": 1385.9307, "volume": 88.0}, {"date": "2020-07-07", "close": 1439.928, "volume": 218.0}, {"date": "2020-07-08", "close": 1475.9262, "volume": 33.0}, {"date": "2020-07-09", "close": 1451.9274, "volume": 64.0}, {"date": "2020-07-10", "close": 1457.9271, "volume": 285.0}, {"date": "2020-07-13", "close": 1553.9223, "volume": 200.0}, {"date": "2020-07-14", "close": 1484.9258, "volume": 128.0}, {"date": "2020-07-15", "close": 1427.9286, "volume": 124.0}, {"date": "2020-07-16", "close": 1433.9283, "volume": 59.0}, {"date": "2020-07-17", "close": 1445.9277, "volume": 40.0}, {"date": "2020-07-20", "close": 1385.9307, "volume": 69.0}, {"date": "2020-07-21", "close": 1409.9295, "volume": 76.0}, {"date": "2020-07-22", "close": 1448.9276, "volume": 68.0}, {"date": "2020-07-23", "close": 1403.9298, "volume": 40.0}, {"date": "2020-07-24", "close": 1379.931, "volume": 25.0}, {"date": "2020-07-27", "close": 1415.9292, "volume": 67.0}, {"date": "2020-07-28", "close": 1403.9298, "volume": 37.0}, {"date": "2020-07-29", "close": 1421.9289, "volume": 381.0}, {"date": "2020-07-30", "close": 1481.9259, "volume": 32.0}, {"date": "2020-07-31", "close": 1457.9271, "volume": 28.0}, {"date": "2020-08-03", "close": 1367.9316, "volume": 158.0}, {"date": "2020-08-04", "close": 1427.9286, "volume": 69.0}, {"date": "2020-08-05", "close": 1397.9901, "volume": 27.0}, {"date": "2020-08-06", "close": 1457.9271, "volume": 74.0}, {"date": "2020-08-07", "close": 1475.9262, "volume": 87.0}, {"date": "2020-08-10", "close": 1529.9235, "volume": 37.0}, {"date": "2020-08-11", "close": 1469.9265, "volume": 17.0}, {"date": "2020-08-12", "close": 1469.9265, "volume": 21.0}, {"date": "2020-08-13", "close": 1469.9265, "volume": 18.0}, {"date": "2020-08-14", "close": 1529.9235, "volume": 185.0}, {"date": "2020-08-17", "close": 1487.9256, "volume": 101.0}, {"date": "2020-08-18", "close": 1457.9271, "volume": 21.0}, {"date": "2020-08-19", "close": 1349.9325, "volume": 119.0}, {"date": "2020-08-20", "close": 1403.9298, "volume": 37.0}, {"date": "2020-08-21", "close": 1343.9328, "volume": 61.0}, {"date": "2020-08-24", "close": 1283.9358, "volume": 36.0}, {"date": "2020-08-25", "close": 1259.937, "volume": 46.0}, {"date": "2020-08-26", "close": 1259.937, "volume": 24.0}, {"date": "2020-08-27", "close": 1241.9379, "volume": 19.0}, {"date": "2020-08-28", "close": 1229.9385, "volume": 17.0}, {"date": "2020-08-31", "close": 1228.5586, "volume": 10.0}, {"date": "2020-09-01", "close": 1181.9409, "volume": 195.0}, {"date": "2020-09-02", "close": 1211.9394, "volume": 34.0}, {"date": "2020-09-03", "close": 1139.943, "volume": 29.0}, {"date": "2020-09-04", "close": 1019.949, "volume": 77.0}, {"date": "2020-09-08", "close": 1139.943, "volume": 83.0}, {"date": "2020-09-09", "close": 1133.9433, "volume": 19.0}, {"date": "2020-09-10", "close": 1073.9463, "volume": 15.0}, {"date": "2020-09-11", "close": 1133.9433, "volume": 95.0}, {"date": "2020-09-14", "close": 1157.9421, "volume": 31.0}, {"date": "2020-09-15", "close": 1085.9457, "volume": 31.0}, {"date": "2020-09-16", "close": 1067.9466, "volume": 24.0}, {"date": "2020-09-17", "close": 1085.9457, "volume": 8.0}, {"date": "2020-09-18", "close": 1079.946, "volume": 6.0}, {"date": "2020-09-21", "close": 1049.6475, "volume": 15.0}, {"date": "2020-09-22", "close": 1031.9484, "volume": 15.0}, {"date": "2020-09-23", "close": 989.9505, "volume": 26.0}, {"date": "2020-09-24", "close": 1049.9475, "volume": 53.0}, {"date": "2020-09-25", "close": 1083.2458, "volume": 24.0}, {"date": "2020-09-28", "close": 1115.9442, "volume": 25.0}, {"date": "2020-09-29", "close": 1145.9427, "volume": 92.0}, {"date": "2020-09-30", "close": 1130.9435, "volume": 13.0}, {"date": "2020-10-01", "close": 1157.9421, "volume": 29.0}, {"date": "2020-10-02", "close": 1145.9427, "volume": 35.0}, {"date": "2020-10-05", "close": 1163.9418, "volume": 31.0}, {"date": "2020-10-06", "close": 1193.9403, "volume": 34.0}, {"date": "2020-10-07", "close": 1241.9379, "volume": 36.0}, {"date": "2020-10-08", "close": 1259.937, "volume": 39.0}, {"date": "2020-10-09", "close": 1211.9394, "volume": 56.0}, {"date": "2020-10-12", "close": 1319.934, "volume": 222.0}, {"date": "2020-10-13", "close": 1295.9352, "volume": 290.0}, {"date": "2020-10-14", "close": 1277.9361, "volume": 31.0}, {"date": "2020-10-15", "close": 1290.2355, "volume": 108.0}, {"date": "2020-10-16", "close": 1391.9304, "volume": 189.0}, {"date": "2020-10-19", "close": 1421.9289, "volume": 597.0}, {"date": "2020-10-20", "close": 1427.9286, "volume": 133.0}, {"date": "2020-10-21", "close": 1469.9265, "volume": 1779.0}, {"date": "2020-10-22", "close": 2345.8827, "volume": 27453.0}, {"date": "2020-10-23", "close": 1955.9022, "volume": 1575.0}, {"date": "2020-10-26", "close": 1691.9154, "volume": 545.0}, {"date": "2020-10-27", "close": 1445.9277, "volume": 616.0}, {"date": "2020-10-28", "close": 1397.9301, "volume": 194.0}, {"date": "2020-10-29", "close": 1313.9343, "volume": 106.0}, {"date": "2020-10-30", "close": 1331.9334, "volume": 139.0}, {"date": "2020-11-02", "close": 1199.94, "volume": 198.0}, {"date": "2020-11-03", "close": 1229.9385, "volume": 64.0}, {"date": "2020-11-04", "close": 1343.9328, "volume": 157.0}, {"date": "2020-11-05", "close": 1331.9334, "volume": 4194.0}, {"date": "2020-11-06", "close": 1241.9379, "volume": 353.0}, {"date": "2020-11-09", "close": 1283.9358, "volume": 249.0}, {"date": "2020-11-10", "close": 1409.9295, "volume": 1302.0}, {"date": "2020-11-11", "close": 1349.9325, "volume": 1894.0}, {"date": "2020-11-12", "close": 1265.9367, "volume": 289.0}, {"date": "2020-11-13", "close": 1295.9352, "volume": 174.0}, {"date": "2020-11-16", "close": 1313.9343, "volume": 166.0}, {"date": "2020-11-17", "close": 1457.9271, "volume": 985.0}, {"date": "2020-11-18", "close": 1403.9298, "volume": 391.0}, {"date": "2020-11-19", "close": 1379.931, "volume": 111.0}, {"date": "2020-11-20", "close": 1421.9289, "volume": 68.0}, {"date": "2020-11-23", "close": 1535.9232, "volume": 749.0}, {"date": "2020-11-24", "close": 1559.922, "volume": 478.0}, {"date": "2020-11-25", "close": 1703.9148, "volume": 549.0}, {"date": "2020-11-27", "close": 1529.9235, "volume": 233.0}, {"date": "2020-11-30", "close": 1553.9223, "volume": 160.0}, {"date": "2020-12-01", "close": 1619.919, "volume": 88.0}, {"date": "2020-12-02", "close": 1649.9175, "volume": 473.0}, {"date": "2020-12-03", "close": 1919.904, "volume": 7885.0}, {"date": "2020-12-04", "close": 1691.9154, "volume": 474.0}, {"date": "2020-12-07", "close": 1637.9181, "volume": 247.0}, {"date": "2020-12-08", "close": 1673.9163, "volume": 134.0}, {"date": "2020-12-09", "close": 1649.9175, "volume": 73.0}, {"date": "2020-12-10", "close": 1703.9148, "volume": 78.0}, {"date": "2020-12-11", "close": 1643.9178, "volume": 57.0}, {"date": "2020-12-14", "close": 1565.9217, "volume": 74.0}, {"date": "2020-12-15", "close": 1565.9217, "volume": 69.0}, {"date": "2020-12-16", "close": 1577.9211, "volume": 90.0}, {"date": "2020-12-17", "close": 1583.9208, "volume": 53.0}, {"date": "2020-12-18", "close": 1583.9208, "volume": 46.0}, {"date": "2020-12-21", "close": 1697.9151, "volume": 1239.0}, {"date": "2020-12-22", "close": 1709.9145, "volume": 510.0}, {"date": "2020-12-23", "close": 1715.9142, "volume": 82.0}, {"date": "2020-12-24", "close": 1637.9181, "volume": 51.0}, {"date": "2020-12-28", "close": 1661.9169, "volume": 1700.0}, {"date": "2020-12-29", "close": 1787.9106, "volume": 395.0}, {"date": "2020-12-30", "close": 1733.9133, "volume": 285.0}, {"date": "2020-12-31", "close": 1763.9118, "volume": 107.0}, {"date": "2021-01-04", "close": 1751.9124, "volume": 55.0}, {"date": "2021-01-05", "close": 1796.9102, "volume": 289.0}, {"date": "2021-01-06", "close": 1799.91, "volume": 118.0}, {"date": "2021-01-07", "close": 1943.9028, "volume": 745.0}, {"date": "2021-01-08", "close": 1895.9052, "volume": 126.0}, {"date": "2021-01-11", "close": 1919.904, "volume": 137.0}, {"date": "2021-01-12", "close": 2099.895, "volume": 228.0}, {"date": "2021-01-13", "close": 1991.9004, "volume": 94.0}, {"date": "2021-01-14", "close": 2021.8989, "volume": 56.0}, {"date": "2021-01-15", "close": 1901.9049, "volume": 149.0}, {"date": "2021-01-19", "close": 1909.4045, "volume": 82.0}, {"date": "2021-01-20", "close": 2063.8968, "volume": 375.0}, {"date": "2021-01-21", "close": 2009.8995, "volume": 278.0}, {"date": "2021-01-22", "close": 2021.8989, "volume": 222.0}, {"date": "2021-01-25", "close": 1985.9007, "volume": 111.0}, {"date": "2021-01-26", "close": 1985.9007, "volume": 158.0}, {"date": "2021-01-27", "close": 2495.8752, "volume": 962.0}, {"date": "2021-01-28", "close": 2099.895, "volume": 556.0}, {"date": "2021-01-29", "close": 2375.8812, "volume": 3428.0}, {"date": "2021-02-01", "close": 2321.8839, "volume": 236.0}, {"date": "2021-02-02", "close": 2393.8803, "volume": 589.0}, {"date": "2021-02-03", "close": 2615.8692, "volume": 976.0}, {"date": "2021-02-04", "close": 2771.8614, "volume": 938.0}, {"date": "2021-02-05", "close": 2861.8569, "volume": 1646.0}, {"date": "2021-02-08", "close": 2789.8605, "volume": 629.0}, {"date": "2021-02-09", "close": 2999.85, "volume": 767.0}, {"date": "2021-02-10", "close": 2945.8527, "volume": 590.0}, {"date": "2021-02-11", "close": 3005.8497, "volume": 1951.0}, {"date": "2021-02-12", "close": 2999.85, "volume": 436.0}, {"date": "2021-02-16", "close": 3077.8461, "volume": 590.0}, {"date": "2021-02-17", "close": 2987.8506, "volume": 182.0}, {"date": "2021-02-18", "close": 2909.8545, "volume": 350.0}, {"date": "2021-02-19", "close": 2891.8554, "volume": 458.0}, {"date": "2021-02-22", "close": 3053.8473, "volume": 603.0}, {"date": "2021-02-23", "close": 2597.8701, "volume": 418.0}, {"date": "2021-02-24", "close": 2597.8701, "volume": 73.0}, {"date": "2021-02-25", "close": 2357.8821, "volume": 134.0}, {"date": "2021-02-26", "close": 2363.8818, "volume": 376.0}, {"date": "2021-03-01", "close": 2483.8758, "volume": 61.0}, {"date": "2021-03-02", "close": 2357.8821, "volume": 100.0}, {"date": "2021-03-03", "close": 2195.8902, "volume": 110.0}, {"date": "2021-03-04", "close": 1985.9007, "volume": 194.0}, {"date": "2021-03-05", "close": 1853.9073, "volume": 109.0}, {"date": "2021-03-08", "close": 1847.9076, "volume": 122.0}, {"date": "2021-03-09", "close": 2009.8995, "volume": 547.0}, {"date": "2021-03-10", "close": 2093.8953, "volume": 290.0}, {"date": "2021-03-11", "close": 2129.8935, "volume": 229.0}, {"date": "2021-03-12", "close": 2135.8932, "volume": 121.0}, {"date": "2021-03-15", "close": 2375.8812, "volume": 443.0}, {"date": "2021-03-16", "close": 2219.889, "volume": 115.0}, {"date": "2021-03-17", "close": 2411.8794, "volume": 275.0}, {"date": "2021-03-18", "close": 2369.8815, "volume": 309.0}, {"date": "2021-03-19", "close": 2201.8899, "volume": 70.0}, {"date": "2021-03-22", "close": 2189.8905, "volume": 320.0}, {"date": "2021-03-23", "close": 2159.892, "volume": 268.0}, {"date": "2021-03-24", "close": 2165.8917, "volume": 1026.0}, {"date": "2021-03-25", "close": 2843.8578, "volume": 1105.0}, {"date": "2021-03-26", "close": 2609.8695, "volume": 469.0}, {"date": "2021-03-29", "close": 2213.8893, "volume": 2674.0}, {"date": "2021-03-30", "close": 2021.8989, "volume": 251.0}, {"date": "2021-03-31", "close": 1973.9013, "volume": 189.0}, {"date": "2021-04-01", "close": 2153.8923, "volume": 350.0}, {"date": "2021-04-05", "close": 2225.8887, "volume": 785.0}, {"date": "2021-04-06", "close": 2195.8902, "volume": 209.0}, {"date": "2021-04-07", "close": 2249.8875, "volume": 660.0}, {"date": "2021-04-08", "close": 2225.8887, "volume": 176.0}, {"date": "2021-04-09", "close": 2123.8938, "volume": 116.0}, {"date": "2021-04-12", "close": 2117.8941, "volume": 2938.0}, {"date": "2021-04-13", "close": 1913.9043, "volume": 541.0}, {"date": "2021-04-14", "close": 1835.9082, "volume": 519.0}, {"date": "2021-04-15", "close": 1565.9217, "volume": 647.0}, {"date": "2021-04-16", "close": 1721.9139, "volume": 2107.0}, {"date": "2021-04-19", "close": 1631.9184, "volume": 1577.0}, {"date": "2021-04-20", "close": 1469.9265, "volume": 385.0}, {"date": "2021-04-21", "close": 1529.9235, "volume": 287.0}, {"date": "2021-04-22", "close": 1613.9193, "volume": 726.0}, {"date": "2021-04-23", "close": 1688.9155, "volume": 512.0}, {"date": "2021-04-26", "close": 1661.9169, "volume": 184.0}, {"date": "2021-04-27", "close": 1721.9139, "volume": 1506.0}, {"date": "2021-04-28", "close": 1715.9142, "volume": 484.0}, {"date": "2021-04-29", "close": 1685.9157, "volume": 397.0}, {"date": "2021-04-30", "close": 1691.9154, "volume": 551.0}, {"date": "2021-05-03", "close": 1697.9151, "volume": 740.0}, {"date": "2021-05-04", "close": 1691.9154, "volume": 657.0}, {"date": "2021-05-05", "close": 2129.8935, "volume": 1942.0}, {"date": "2021-05-06", "close": 1925.9037, "volume": 1139.0}, {"date": "2021-05-07", "close": 1937.9031, "volume": 447.0}, {"date": "2021-05-10", "close": 1967.9016, "volume": 475.0}, {"date": "2021-05-11", "close": 1901.9049, "volume": 333.0}, {"date": "2021-05-12", "close": 1907.9046, "volume": 94.0}, {"date": "2021-05-13", "close": 1691.9154, "volume": 354.0}, {"date": "2021-05-14", "close": 1799.91, "volume": 563.0}, {"date": "2021-05-17", "close": 1853.9073, "volume": 1133.0}, {"date": "2021-05-18", "close": 1895.9052, "volume": 299.0}, {"date": "2021-05-19", "close": 1901.9049, "volume": 350.0}, {"date": "2021-05-20", "close": 2069.8965, "volume": 200.0}, {"date": "2021-05-21", "close": 2093.8953, "volume": 401.0}, {"date": "2021-05-24", "close": 1919.904, "volume": 119.0}, {"date": "2021-05-25", "close": 1877.9061, "volume": 148.0}, {"date": "2021-05-26", "close": 1961.9019, "volume": 134.0}, {"date": "2021-05-27", "close": 1931.9034, "volume": 151.0}, {"date": "2021-05-28", "close": 1979.901, "volume": 583.0}, {"date": "2021-06-01", "close": 1979.901, "volume": 149.0}, {"date": "2021-06-02", "close": 1949.9025, "volume": 471.0}, {"date": "2021-06-03", "close": 1949.9025, "volume": 86.0}, {"date": "2021-06-04", "close": 2021.8989, "volume": 257.0}, {"date": "2021-06-07", "close": 2429.8785, "volume": 7010.0}, {"date": "2021-06-08", "close": 2459.877, "volume": 1193.0}, {"date": "2021-06-09", "close": 2459.877, "volume": 3084.0}, {"date": "2021-06-10", "close": 2297.8851, "volume": 227.0}, {"date": "2021-06-11", "close": 2405.8797, "volume": 481.0}, {"date": "2021-06-14", "close": 2657.8671, "volume": 641.0}, {"date": "2021-06-15", "close": 2513.8743, "volume": 268.0}, {"date": "2021-06-16", "close": 2615.8692, "volume": 253.0}, {"date": "2021-06-17", "close": 2471.8764, "volume": 174.0}, {"date": "2021-06-18", "close": 2411.8794, "volume": 62.0}, {"date": "2021-06-21", "close": 2297.8851, "volume": 51.0}, {"date": "2021-06-22", "close": 2393.8803, "volume": 611.0}, {"date": "2021-06-23", "close": 2357.8821, "volume": 166.0}, {"date": "2021-06-24", "close": 2405.8797, "volume": 35.0}, {"date": "2021-06-25", "close": 2447.8776, "volume": 221.0}, {"date": "2021-06-28", "close": 2339.883, "volume": 156.0}, {"date": "2021-06-29", "close": 2297.8851, "volume": 46.0}, {"date": "2021-06-30", "close": 2267.8866, "volume": 51.0}, {"date": "2021-07-01", "close": 2243.8878, "volume": 33.0}, {"date": "2021-07-02", "close": 2393.8803, "volume": 3011.0}, {"date": "2021-07-06", "close": 2369.8815, "volume": 650.0}, {"date": "2021-07-07", "close": 2663.8668, "volume": 2872.0}, {"date": "2021-07-08", "close": 2621.8689, "volume": 828.0}, {"date": "2021-07-09", "close": 2537.8731, "volume": 819.0}, {"date": "2021-07-12", "close": 2423.8788, "volume": 223.0}, {"date": "2021-07-13", "close": 2483.8758, "volume": 346.0}, {"date": "2021-07-14", "close": 2579.871, "volume": 891.0}, {"date": "2021-07-15", "close": 2711.8644, "volume": 628.0}, {"date": "2021-07-16", "close": 2615.8692, "volume": 1036.0}, {"date": "2021-07-19", "close": 2285.8857, "volume": 451.0}, {"date": "2021-07-20", "close": 2351.8824, "volume": 128.0}, {"date": "2021-07-21", "close": 2369.8815, "volume": 158.0}, {"date": "2021-07-22", "close": 2267.8866, "volume": 189.0}, {"date": "2021-07-23", "close": 2021.8989, "volume": 440.0}, {"date": "2021-07-26", "close": 2003.8998, "volume": 378.0}, {"date": "2021-07-27", "close": 1871.9064, "volume": 333.0}, {"date": "2021-07-28", "close": 1925.9037, "volume": 575.0}, {"date": "2021-07-29", "close": 1997.9001, "volume": 214.0}, {"date": "2021-07-30", "close": 2027.8986, "volume": 111.0}, {"date": "2021-08-02", "close": 2093.8953, "volume": 4212.0}, {"date": "2021-08-03", "close": 1997.9001, "volume": 221.0}, {"date": "2021-08-04", "close": 2231.8884, "volume": 800.0}, {"date": "2021-08-05", "close": 2225.8887, "volume": 88.0}, {"date": "2021-08-06", "close": 2369.8815, "volume": 497.0}, {"date": "2021-08-09", "close": 2374.8613, "volume": 113.0}, {"date": "2021-08-10", "close": 2525.8737, "volume": 347.0}, {"date": "2021-08-11", "close": 2303.8848, "volume": 730.0}, {"date": "2021-08-12", "close": 2261.8869, "volume": 438.0}, {"date": "2021-08-13", "close": 2189.8905, "volume": 330.0}, {"date": "2021-08-16", "close": 2129.8935, "volume": 765.0}, {"date": "2021-08-17", "close": 2219.889, "volume": 646.0}, {"date": "2021-08-18", "close": 2225.8887, "volume": 373.0}, {"date": "2021-08-19", "close": 2129.8935, "volume": 241.0}, {"date": "2021-08-20", "close": 2105.8947, "volume": 166.0}, {"date": "2021-08-23", "close": 2123.8938, "volume": 240.0}, {"date": "2021-08-24", "close": 2231.8884, "volume": 308.0}, {"date": "2021-08-25", "close": 2297.8851, "volume": 284.0}, {"date": "2021-08-26", "close": 2399.88, "volume": 580.0}, {"date": "2021-08-27", "close": 2519.874, "volume": 2179.0}, {"date": "2021-08-30", "close": 2429.8785, "volume": 1026.0}, {"date": "2021-08-31", "close": 2495.8752, "volume": 215.0}, {"date": "2021-09-01", "close": 2489.8755, "volume": 171.0}, {"date": "2021-09-02", "close": 2447.8776, "volume": 137.0}, {"date": "2021-09-03", "close": 2249.8875, "volume": 6080.0}, {"date": "2021-09-07", "close": 2195.8902, "volume": 1317.0}, {"date": "2021-09-08", "close": 2243.8878, "volume": 289.0}, {"date": "2021-09-09", "close": 2315.8842, "volume": 253.0}, {"date": "2021-09-10", "close": 2297.8851, "volume": 145.0}, {"date": "2021-09-13", "close": 2273.8863, "volume": 83.0}, {"date": "2021-09-14", "close": 2189.8905, "volume": 1553.0}, {"date": "2021-09-15", "close": 2051.8974, "volume": 354.0}, {"date": "2021-09-16", "close": 1883.9058, "volume": 1747.0}, {"date": "2021-09-17", "close": 1811.9094, "volume": 322.0}, {"date": "2021-09-20", "close": 1853.9073, "volume": 288.0}, {"date": "2021-09-21", "close": 1943.9028, "volume": 218.0}, {"date": "2021-09-22", "close": 1925.9037, "volume": 49.0}, {"date": "2021-09-23", "close": 1937.9031, "volume": 199.0}, {"date": "2021-09-24", "close": 1871.9064, "volume": 162.0}, {"date": "2021-09-27", "close": 1949.9025, "volume": 271.0}, {"date": "2021-09-28", "close": 1895.9052, "volume": 152.0}, {"date": "2021-09-29", "close": 1781.9109, "volume": 162.0}, {"date": "2021-09-30", "close": 1769.9115, "volume": 73.0}, {"date": "2021-10-01", "close": 1811.9094, "volume": 68.0}, {"date": "2021-10-04", "close": 1913.9043, "volume": 297.0}, {"date": "2021-10-05", "close": 1757.9121, "volume": 99.0}, {"date": "2021-10-06", "close": 1745.9127, "volume": 31.0}, {"date": "2021-10-07", "close": 1811.9094, "volume": 49.0}, {"date": "2021-10-08", "close": 1805.9097, "volume": 94.0}, {"date": "2021-10-11", "close": 1805.9097, "volume": 45.0}, {"date": "2021-10-12", "close": 1829.9085, "volume": 155.0}, {"date": "2021-10-13", "close": 1967.9016, "volume": 91.0}, {"date": "2021-10-14", "close": 1901.9049, "volume": 56.0}, {"date": "2021-10-15", "close": 1961.9019, "volume": 241.0}, {"date": "2021-10-18", "close": 1883.9058, "volume": 50.0}, {"date": "2021-10-19", "close": 1937.9031, "volume": 97.0}, {"date": "2021-10-20", "close": 2021.8989, "volume": 426.0}, {"date": "2021-10-21", "close": 2015.8992, "volume": 850.0}, {"date": "2021-10-22", "close": 1775.9112, "volume": 295.0}, {"date": "2021-10-25", "close": 1823.9088, "volume": 60.0}, {"date": "2021-10-26", "close": 1907.9046, "volume": 238.0}, {"date": "2021-10-27", "close": 1859.907, "volume": 111.0}, {"date": "2021-10-28", "close": 1847.9076, "volume": 695.0}, {"date": "2021-10-29", "close": 1787.9106, "volume": 69.0}, {"date": "2021-11-01", "close": 1637.9181, "volume": 693.0}, {"date": "2021-11-02", "close": 1691.9154, "volume": 407.0}, {"date": "2021-11-03", "close": 1715.9142, "volume": 183.0}, {"date": "2021-11-04", "close": 1811.9094, "volume": 557.0}, {"date": "2021-11-05", "close": 1733.9133, "volume": 193.0}, {"date": "2021-11-08", "close": 1811.9094, "volume": 238.0}, {"date": "2021-11-09", "close": 1859.907, "volume": 366.0}, {"date": "2021-11-10", "close": 1757.9121, "volume": 197.0}, {"date": "2021-11-11", "close": 1685.9157, "volume": 255.0}, {"date": "2021-11-12", "close": 1595.9202, "volume": 275.0}, {"date": "2021-11-15", "close": 1625.9187, "volume": 259.0}, {"date": "2021-11-16", "close": 1721.9139, "volume": 286.0}, {"date": "2021-11-17", "close": 1787.9106, "volume": 186.0}, {"date": "2021-11-18", "close": 1619.919, "volume": 172.0}, {"date": "2021-11-19", "close": 1643.9178, "volume": 238.0}, {"date": "2021-11-22", "close": 1871.9664, "volume": 1218.0}, {"date": "2021-11-23", "close": 1835.9082, "volume": 396.0}, {"date": "2021-11-24", "close": 2015.8992, "volume": 424.0}, {"date": "2021-11-26", "close": 2039.898, "volume": 1850.0}, {"date": "2021-11-29", "close": 2045.8977, "volume": 2289.0}, {"date": "2021-11-30", "close": 1595.9202, "volume": 1067.0}, {"date": "2021-12-01", "close": 1421.9289, "volume": 719.0}, {"date": "2021-12-02", "close": 1343.9328, "volume": 649.0}, {"date": "2021-12-03", "close": 1229.9385, "volume": 575.0}, {"date": "2021-12-06", "close": 1265.9367, "volume": 185.0}, {"date": "2021-12-07", "close": 1325.9337, "volume": 87.0}, {"date": "2021-12-08", "close": 1367.9316, "volume": 86.0}, {"date": "2021-12-09", "close": 1271.9364, "volume": 48.0}, {"date": "2021-12-10", "close": 1343.9328, "volume": 94.0}, {"date": "2021-12-13", "close": 1247.9376, "volume": 84.0}, {"date": "2021-12-14", "close": 1301.9349, "volume": 31.0}, {"date": "2021-12-15", "close": 1349.9325, "volume": 84.0}, {"date": "2021-12-16", "close": 1337.9331, "volume": 136.0}, {"date": "2021-12-17", "close": 1331.9334, "volume": 24.0}, {"date": "2021-12-20", "close": 1373.9313, "volume": 43.0}, {"date": "2021-12-21", "close": 1397.9901, "volume": 61.0}, {"date": "2021-12-22", "close": 1439.928, "volume": 28.0}, {"date": "2021-12-23", "close": 1400.15, "volume": 23.0}, {"date": "2021-12-27", "close": 1385.9307, "volume": 12.0}, {"date": "2021-12-28", "close": 1367.9316, "volume": 72.0}, {"date": "2021-12-29", "close": 1307.9346, "volume": 203.0}, {"date": "2021-12-30", "close": 1403.9298, "volume": 93.0}, {"date": "2021-12-31", "close": 1355.9322, "volume": 33.0}, {"date": "2022-01-03", "close": 1367.9316, "volume": 475.0}, {"date": "2022-01-04", "close": 1463.9268, "volume": 147.0}, {"date": "2022-01-05", "close": 1433.9283, "volume": 35.0}, {"date": "2022-01-06", "close": 1361.9319, "volume": 13.0}, {"date": "2022-01-07", "close": 1373.9313, "volume": 5.0}, {"date": "2022-01-10", "close": 1331.9334, "volume": 14.0}, {"date": "2022-01-11", "close": 1349.9325, "volume": 3.0}, {"date": "2022-01-12", "close": 1409.9295, "volume": 12.0}, {"date": "2022-01-13", "close": 1349.9325, "volume": 36.0}, {"date": "2022-01-14", "close": 1313.9343, "volume": 23.0}, {"date": "2022-01-18", "close": 1319.934, "volume": 11.0}, {"date": "2022-01-19", "close": 1241.9379, "volume": 26.0}, {"date": "2022-01-20", "close": 1283.9358, "volume": 22.0}, {"date": "2022-01-21", "close": 1115.9442, "volume": 84.0}, {"date": "2022-01-24", "close": 965.9517, "volume": 135.0}, {"date": "2022-01-25", "close": 1034.9483, "volume": 11.0}, {"date": "2022-01-26", "close": 1079.946, "volume": 22.0}, {"date": "2022-01-27", "close": 1063.0268, "volume": 13.0}, {"date": "2022-01-28", "close": 1091.3454, "volume": 6.0}, {"date": "2022-01-31", "close": 1109.9445, "volume": 26.0}, {"date": "2022-02-01", "close": 1154.5823, "volume": 83.0}, {"date": "2022-02-02", "close": 1151.9424, "volume": 68.0}, {"date": "2022-02-03", "close": 1097.9451, "volume": 71.0}, {"date": "2022-02-04", "close": 1109.9445, "volume": 4.0}, {"date": "2022-02-07", "close": 1136.9432, "volume": 9.0}, {"date": "2022-02-08", "close": 1217.9391, "volume": 3.0}, {"date": "2022-02-09", "close": 1133.9433, "volume": 12.0}, {"date": "2022-02-10", "close": 1133.9433, "volume": 8.0}, {"date": "2022-02-11", "close": 1097.9451, "volume": 17.0}, {"date": "2022-02-14", "close": 1211.9394, "volume": 15.0}, {"date": "2022-02-15", "close": 1169.9415, "volume": 17.0}, {"date": "2022-02-16", "close": 1220.759, "volume": 17.0}, {"date": "2022-02-17", "close": 1121.9439, "volume": 19.0}, {"date": "2022-02-18", "close": 1109.9445, "volume": 20.0}, {"date": "2022-02-22", "close": 1154.0423, "volume": 7.0}, {"date": "2022-02-23", "close": 1085.9457, "volume": 5.0}, {"date": "2022-02-24", "close": 1058.9471, "volume": 17.0}, {"date": "2022-02-25", "close": 1109.9445, "volume": 6.0}, {"date": "2022-02-28", "close": 1079.946, "volume": 32.0}, {"date": "2022-03-01", "close": 1073.9463, "volume": 11.0}, {"date": "2022-03-02", "close": 1109.9445, "volume": 25.0}, {"date": "2022-03-03", "close": 1103.9448, "volume": 11.0}, {"date": "2022-03-04", "close": 1127.9436, "volume": 14.0}, {"date": "2022-03-07", "close": 1085.9457, "volume": 20.0}, {"date": "2022-03-08", "close": 1087.1456, "volume": 7.0}, {"date": "2022-03-09", "close": 1097.9451, "volume": 7.0}, {"date": "2022-03-10", "close": 1091.9454, "volume": 65.0}, {"date": "2022-03-11", "close": 1109.9445, "volume": 7.0}, {"date": "2022-03-14", "close": 1079.946, "volume": 17.0}, {"date": "2022-03-15", "close": 1133.8233, "volume": 370.0}, {"date": "2022-03-16", "close": 1271.9364, "volume": 971.0}, {"date": "2022-03-17", "close": 1229.9385, "volume": 254.0}, {"date": "2022-03-18", "close": 1136.9432, "volume": 323.0}, {"date": "2022-03-21", "close": 1199.94, "volume": 226.0}, {"date": "2022-03-22", "close": 2633.8683, "volume": 153706.0}, {"date": "2022-03-23", "close": 2027.8986, "volume": 9418.0}, {"date": "2022-03-24", "close": 2579.871, "volume": 123400.0}, {"date": "2022-03-25", "close": 2621.8689, "volume": 14044.0}, {"date": "2022-03-28", "close": 2525.8737, "volume": 7608.0}, {"date": "2022-03-29", "close": 2369.8815, "volume": 2868.0}, {"date": "2022-03-30", "close": 2081.8959, "volume": 1977.0}, {"date": "2022-03-31", "close": 2111.8944, "volume": 558.0}, {"date": "2022-04-01", "close": 2183.8908, "volume": 5187.0}, {"date": "2022-04-04", "close": 2495.8752, "volume": 15214.0}, {"date": "2022-04-05", "close": 2321.8839, "volume": 1269.0}, {"date": "2022-04-06", "close": 2195.8902, "volume": 649.0}, {"date": "2022-04-07", "close": 2063.8968, "volume": 532.0}, {"date": "2022-04-08", "close": 2021.8989, "volume": 474.0}, {"date": "2022-04-11", "close": 1919.904, "volume": 456.0}, {"date": "2022-04-12", "close": 1739.913, "volume": 425.0}, {"date": "2022-04-13", "close": 1733.9133, "volume": 403.0}, {"date": "2022-04-14", "close": 1619.979, "volume": 353.0}, {"date": "2022-04-18", "close": 1571.9214, "volume": 219.0}, {"date": "2022-04-19", "close": 1583.9208, "volume": 241.0}, {"date": "2022-04-20", "close": 1535.9232, "volume": 224.0}, {"date": "2022-04-21", "close": 1457.9271, "volume": 104.0}, {"date": "2022-04-22", "close": 1463.9268, "volume": 153.0}, {"date": "2022-04-25", "close": 1445.9277, "volume": 148.0}, {"date": "2022-04-26", "close": 1289.9355, "volume": 227.0}, {"date": "2022-04-27", "close": 1301.9349, "volume": 105.0}, {"date": "2022-04-28", "close": 1349.9325, "volume": 65.0}, {"date": "2022-04-29", "close": 1355.9322, "volume": 81.0}, {"date": "2022-05-02", "close": 1313.9343, "volume": 147.0}, {"date": "2022-05-03", "close": 1319.934, "volume": 174.0}, {"date": "2022-05-04", "close": 1391.9304, "volume": 128.0}, {"date": "2022-05-05", "close": 1373.9313, "volume": 77.0}, {"date": "2022-05-06", "close": 1367.9316, "volume": 126.0}, {"date": "2022-05-09", "close": 1349.9325, "volume": 114.0}, {"date": "2022-05-10", "close": 1331.9334, "volume": 140.0}, {"date": "2022-05-11", "close": 1289.9355, "volume": 95.0}, {"date": "2022-05-12", "close": 1331.9334, "volume": 38.0}, {"date": "2022-05-13", "close": 1175.9412, "volume": 2119.0}, {"date": "2022-05-16", "close": 1055.9472, "volume": 185.0}, {"date": "2022-05-17", "close": 1133.9433, "volume": 363.0}, {"date": "2022-05-18", "close": 1109.9445, "volume": 34.0}, {"date": "2022-05-19", "close": 1073.9463, "volume": 223.0}, {"date": "2022-05-20", "close": 1067.9466, "volume": 91.0}, {"date": "2022-05-23", "close": 1025.9487, "volume": 51.0}, {"date": "2022-05-24", "close": 911.9544, "volume": 5405.0}, {"date": "2022-05-25", "close": 923.9538, "volume": 528.0}, {"date": "2022-05-26", "close": 881.9559, "volume": 279.0}, {"date": "2022-05-27", "close": 875.9562, "volume": 194.0}, {"date": "2022-05-31", "close": 953.8923, "volume": 326.0}, {"date": "2022-06-01", "close": 917.9541, "volume": 257.0}, {"date": "2022-06-02", "close": 899.955, "volume": 606.0}, {"date": "2022-06-03", "close": 881.9559, "volume": 98.0}, {"date": "2022-06-06", "close": 929.9535, "volume": 464.0}, {"date": "2022-06-07", "close": 899.955, "volume": 210.0}, {"date": "2022-06-08", "close": 918.0141, "volume": 272.0}, {"date": "2022-06-09", "close": 959.952, "volume": 529.0}, {"date": "2022-06-10", "close": 965.9517, "volume": 661.0}, {"date": "2022-06-13", "close": 881.9559, "volume": 305.0}, {"date": "2022-06-14", "close": 827.9586, "volume": 272.0}, {"date": "2022-06-15", "close": 845.9577, "volume": 149.0}, {"date": "2022-06-16", "close": 815.9592, "volume": 110.0}, {"date": "2022-06-17", "close": 863.9568, "volume": 120.0}, {"date": "2022-06-21", "close": 893.9553, "volume": 295.0}, {"date": "2022-06-22", "close": 1043.9478, "volume": 52568.0}, {"date": "2022-06-23", "close": 953.9523, "volume": 5047.0}, {"date": "2022-06-24", "close": 881.9559, "volume": 922.0}, {"date": "2022-06-27", "close": 839.958, "volume": 779.0}, {"date": "2022-06-28", "close": 797.9601, "volume": 938.0}, {"date": "2022-06-29", "close": 773.9613, "volume": 489.0}, {"date": "2022-06-30", "close": 755.9622, "volume": 248.0}, {"date": "2022-07-01", "close": 707.9646, "volume": 597.0}, {"date": "2022-07-05", "close": 743.9628, "volume": 321.0}, {"date": "2022-07-06", "close": 767.9616, "volume": 194.0}, {"date": "2022-07-07", "close": 773.9613, "volume": 159.0}, {"date": "2022-07-08", "close": 791.9604, "volume": 163.0}, {"date": "2022-07-11", "close": 761.9619, "volume": 128.0}, {"date": "2022-07-12", "close": 773.9613, "volume": 209.0}, {"date": "2022-07-13", "close": 761.9619, "volume": 149.0}, {"date": "2022-07-14", "close": 755.9622, "volume": 119.0}, {"date": "2022-07-15", "close": 743.9628, "volume": 105.0}, {"date": "2022-07-18", "close": 791.9604, "volume": 231.0}, {"date": "2022-07-19", "close": 803.9598, "volume": 401.0}, {"date": "2022-07-20", "close": 797.9601, "volume": 93.0}, {"date": "2022-07-21", "close": 815.9592, "volume": 121.0}, {"date": "2022-07-22", "close": 827.9586, "volume": 174.0}, {"date": "2022-07-25", "close": 803.9598, "volume": 140.0}, {"date": "2022-07-26", "close": 707.9646, "volume": 2765.0}, {"date": "2022-07-27", "close": 731.9634, "volume": 356.0}, {"date": "2022-07-28", "close": 707.9646, "volume": 133.0}, {"date": "2022-07-29", "close": 714.0243, "volume": 91.0}, {"date": "2022-08-01", "close": 695.9652, "volume": 119.0}, {"date": "2022-08-02", "close": 797.9601, "volume": 929.0}, {"date": "2022-08-03", "close": 815.9592, "volume": 563.0}, {"date": "2022-08-04", "close": 833.9583, "volume": 364.0}, {"date": "2022-08-05", "close": 845.9577, "volume": 511.0}, {"date": "2022-08-08", "close": 935.9532, "volume": 1737.0}, {"date": "2022-08-09", "close": 773.9613, "volume": 984.0}, {"date": "2022-08-10", "close": 809.9595, "volume": 309.0}, {"date": "2022-08-11", "close": 827.9586, "volume": 188.0}, {"date": "2022-08-12", "close": 833.9583, "volume": 210.0}, {"date": "2022-08-15", "close": 827.9586, "volume": 210.0}, {"date": "2022-08-16", "close": 815.9592, "volume": 326.0}, {"date": "2022-08-17", "close": 821.9589, "volume": 194.0}, {"date": "2022-08-18", "close": 827.9586, "volume": 171.0}, {"date": "2022-08-19", "close": 869.9565, "volume": 237.0}, {"date": "2022-08-22", "close": 815.9592, "volume": 322.0}, {"date": "2022-08-23", "close": 814.5793, "volume": 188.0}, {"date": "2022-08-24", "close": 803.9598, "volume": 205.0}, {"date": "2022-08-25", "close": 809.9595, "volume": 50.0}, {"date": "2022-08-26", "close": 755.9622, "volume": 251.0}, {"date": "2022-08-29", "close": 737.9631, "volume": 281.0}, {"date": "2022-08-30", "close": 707.9646, "volume": 92.0}, {"date": "2022-08-31", "close": 749.9625, "volume": 650.0}, {"date": "2022-09-01", "close": 719.964, "volume": 189.0}, {"date": "2022-09-02", "close": 701.9649, "volume": 154.0}, {"date": "2022-09-06", "close": 677.9661, "volume": 104.0}, {"date": "2022-09-07", "close": 689.9655, "volume": 62.0}, {"date": "2022-09-08", "close": 695.9652, "volume": 57.0}, {"date": "2022-09-09", "close": 617.9691, "volume": 7265.0}, {"date": "2022-09-12", "close": 594.4503, "volume": 770.0}, {"date": "2022-09-13", "close": 587.9706, "volume": 147.0}, {"date": "2022-09-14", "close": 566.5517, "volume": 197.0}, {"date": "2022-09-15", "close": 553.6523, "volume": 177.0}, {"date": "2022-09-16", "close": 530.9735, "volume": 282.0}, {"date": "2022-09-19", "close": 532.7734, "volume": 76.0}, {"date": "2022-09-20", "close": 525.2671, "volume": 133.0}, {"date": "2022-09-21", "close": 507.574, "volume": 206.0}, {"date": "2022-09-22", "close": 461.9769, "volume": 210.0}, {"date": "2022-09-23", "close": 477.3361, "volume": 89.0}, {"date": "2022-09-26", "close": 473.9763, "volume": 30.0}, {"date": "2022-09-27", "close": 474.9363, "volume": 172.0}, {"date": "2022-09-28", "close": 488.4956, "volume": 77.0}, {"date": "2022-09-29", "close": 521.9739, "volume": 76.0}, {"date": "2022-09-30", "close": 521.1339, "volume": 172.0}, {"date": "2022-10-03", "close": 497.9751, "volume": 916.0}, {"date": "2022-10-04", "close": 492.0954, "volume": 96.0}, {"date": "2022-10-05", "close": 485.9757, "volume": 56.0}, {"date": "2022-10-06", "close": 526.4737, "volume": 129.0}, {"date": "2022-10-07", "close": 503.4348, "volume": 77.0}, {"date": "2022-10-10", "close": 576.0312, "volume": 1547.0}, {"date": "2022-10-11", "close": 462.0369, "volume": 276.0}, {"date": "2022-10-12", "close": 426.5187, "volume": 192.0}, {"date": "2022-10-13", "close": 453.2773, "volume": 116.0}, {"date": "2022-10-14", "close": 436.8982, "volume": 119.0}, {"date": "2022-10-17", "close": 431.9784, "volume": 66.0}, {"date": "2022-10-18", "close": 437.7981, "volume": 122.0}, {"date": "2022-10-19", "close": 431.6784, "volume": 375.0}, {"date": "2022-10-20", "close": 411.6994, "volume": 53.0}, {"date": "2022-10-21", "close": 407.9796, "volume": 35.0}, {"date": "2022-10-24", "close": 386.3807, "volume": 40.0}, {"date": "2022-10-25", "close": 410.9195, "volume": 46.0}, {"date": "2022-10-26", "close": 424.2238, "volume": 22.0}, {"date": "2022-10-27", "close": 443.9778, "volume": 30.0}, {"date": "2022-10-28", "close": 433.8383, "volume": 42.0}, {"date": "2022-10-31", "close": 415.4792, "volume": 48.0}, {"date": "2022-11-01", "close": 443.9778, "volume": 106.0}, {"date": "2022-11-02", "close": 425.9787, "volume": 30.0}, {"date": "2022-11-03", "close": 402.9399, "volume": 24.0}, {"date": "2022-11-04", "close": 485.9757, "volume": 706.0}, {"date": "2022-11-07", "close": 470.9765, "volume": 294.0}, {"date": "2022-11-08", "close": 431.9784, "volume": 111.0}, {"date": "2022-11-09", "close": 383.9808, "volume": 175.0}, {"date": "2022-11-10", "close": 419.979, "volume": 73.0}, {"date": "2022-11-11", "close": 455.9772, "volume": 159.0}, {"date": "2022-11-14", "close": 462.4569, "volume": 61.0}, {"date": "2022-11-15", "close": 473.9763, "volume": 34.0}, {"date": "2022-11-16", "close": 466.5361, "volume": 14.0}, {"date": "2022-11-17", "close": 485.9157, "volume": 271.0}, {"date": "2022-11-18", "close": 491.9754, "volume": 25.0}, {"date": "2022-11-21", "close": 497.9751, "volume": 26.0}, {"date": "2022-11-22", "close": 469.6565, "volume": 19.0}, {"date": "2022-11-23", "close": 485.9757, "volume": 10.0}, {"date": "2022-11-25", "close": 472.6564, "volume": 7.0}, {"date": "2022-11-28", "close": 489.5155, "volume": 9.0}, {"date": "2022-11-29", "close": 474.0363, "volume": 13.0}, {"date": "2022-11-30", "close": 504.0348, "volume": 80.0}, {"date": "2022-12-01", "close": 505.3547, "volume": 204.0}, {"date": "2022-12-02", "close": 516.7542, "volume": 9.0}, {"date": "2022-12-05", "close": 501.1555, "volume": 109.0}, {"date": "2022-12-06", "close": 480.036, "volume": 215.0}, {"date": "2022-12-07", "close": 515.9742, "volume": 146.0}, {"date": "2022-12-08", "close": 509.9745, "volume": 25.0}, {"date": "2022-12-09", "close": 522.5739, "volume": 42.0}, {"date": "2022-12-12", "close": 515.9742, "volume": 205.0}, {"date": "2022-12-13", "close": 497.9751, "volume": 270.0}, {"date": "2022-12-14", "close": 527.9736, "volume": 20.0}, {"date": "2022-12-15", "close": 527.9736, "volume": 59.0}, {"date": "2022-12-16", "close": 527.9736, "volume": 75.0}, {"date": "2022-12-19", "close": 431.3784, "volume": 83.0}, {"date": "2022-12-20", "close": 433.1783, "volume": 72.0}, {"date": "2022-12-21", "close": 451.1174, "volume": 21.0}, {"date": "2022-12-22", "close": 475.6562, "volume": 40.0}, {"date": "2022-12-23", "close": 449.9775, "volume": 34.0}, {"date": "2022-12-27", "close": 503.9748, "volume": 221.0}, {"date": "2022-12-28", "close": 482.6759, "volume": 107.0}, {"date": "2022-12-29", "close": 509.6739, "volume": 14.0}, {"date": "2022-12-30", "close": 491.9754, "volume": 88.0}, {"date": "2023-01-03", "close": 482.7959, "volume": 85.0}, {"date": "2023-01-04", "close": 535.6532, "volume": 23.0}, {"date": "2023-01-05", "close": 545.9727, "volume": 14.0}, {"date": "2023-01-06", "close": 548.7326, "volume": 29.0}, {"date": "2023-01-09", "close": 551.9124, "volume": 77.0}, {"date": "2023-01-10", "close": 539.973, "volume": 40.0}, {"date": "2023-01-11", "close": 527.9736, "volume": 29.0}, {"date": "2023-01-12", "close": 569.9715, "volume": 58.0}, {"date": "2023-01-13", "close": 569.9715, "volume": 9.0}, {"date": "2023-01-17", "close": 569.9715, "volume": 79.0}, {"date": "2023-01-18", "close": 539.853, "volume": 47.0}, {"date": "2023-01-19", "close": 569.3715, "volume": 43.0}, {"date": "2023-01-20", "close": 547.5026, "volume": 20.0}, {"date": "2023-01-23", "close": 539.973, "volume": 92.0}, {"date": "2023-01-24", "close": 539.913, "volume": 43.0}, {"date": "2023-01-25", "close": 551.9724, "volume": 36.0}, {"date": "2023-01-26", "close": 551.9724, "volume": 71.0}, {"date": "2023-01-27", "close": 563.9718, "volume": 24.0}, {"date": "2023-01-30", "close": 565.4717, "volume": 91.0}, {"date": "2023-01-31", "close": 545.9127, "volume": 25.0}, {"date": "2023-02-01", "close": 533.9733, "volume": 60.0}, {"date": "2023-02-02", "close": 528.9935, "volume": 245.0}, {"date": "2023-02-03", "close": 522.0339, "volume": 211.0}, {"date": "2023-02-06", "close": 539.913, "volume": 31.0}, {"date": "2023-02-07", "close": 518.2541, "volume": 63.0}, {"date": "2023-02-08", "close": 515.7336, "volume": 13.0}, {"date": "2023-02-09", "close": 455.9772, "volume": 3938.0}, {"date": "2023-02-10", "close": 461.9769, "volume": 291.0}, {"date": "2023-02-13", "close": 446.9777, "volume": 98.0}, {"date": "2023-02-14", "close": 443.9778, "volume": 42.0}, {"date": "2023-02-15", "close": 437.9781, "volume": 64.0}, {"date": "2023-02-16", "close": 431.9184, "volume": 96.0}, {"date": "2023-02-17", "close": 418.4191, "volume": 69.0}, {"date": "2023-02-21", "close": 400.48, "volume": 30.0}, {"date": "2023-02-22", "close": 378.1611, "volume": 45.0}, {"date": "2023-02-23", "close": 378.4611, "volume": 31.0}, {"date": "2023-02-24", "close": 389.4405, "volume": 45.0}, {"date": "2023-02-27", "close": 389.4405, "volume": 8.0}, {"date": "2023-02-28", "close": 395.9802, "volume": 22.0}, {"date": "2023-03-01", "close": 425.9787, "volume": 80.0}, {"date": "2023-03-02", "close": 449.9775, "volume": 83.0}, {"date": "2023-03-03", "close": 432.0384, "volume": 44.0}, {"date": "2023-03-06", "close": 434.9788, "volume": 10.0}, {"date": "2023-03-07", "close": 432.0384, "volume": 30.0}, {"date": "2023-03-08", "close": 425.9787, "volume": 5.0}, {"date": "2023-03-09", "close": 383.9808, "volume": 592.0}, {"date": "2023-03-10", "close": 339.343, "volume": 533.0}, {"date": "2023-03-13", "close": 324.5838, "volume": 143.0}, {"date": "2023-03-14", "close": 335.9838, "volume": 35.0}, {"date": "2023-03-15", "close": 332.6234, "volume": 70.0}, {"date": "2023-03-16", "close": 335.9832, "volume": 245.0}, {"date": "2023-03-17", "close": 304.4848, "volume": 254.0}, {"date": "2023-03-20", "close": 249.5875, "volume": 172.0}, {"date": "2023-03-21", "close": 269.9865, "volume": 35.0}, {"date": "2023-03-22", "close": 274.7863, "volume": 8.0}, {"date": "2023-03-23", "close": 288.0456, "volume": 2.0}, {"date": "2023-03-24", "close": 291.0454, "volume": 14.0}, {"date": "2023-03-27", "close": 293.9853, "volume": 42.0}, {"date": "2023-03-28", "close": 287.925, "volume": 11.0}, {"date": "2023-03-29", "close": 302.9848, "volume": 20.0}, {"date": "2023-03-30", "close": 307.5152, "volume": 2.0}, {"date": "2023-03-31", "close": 305.9847, "volume": 3.0}, {"date": "2023-04-03", "close": 308.6846, "volume": 19.0}, {"date": "2023-04-04", "close": 308.3846, "volume": 22.0}, {"date": "2023-04-05", "close": 315.5842, "volume": 21.0}, {"date": "2023-04-06", "close": 311.2644, "volume": 5.0}, {"date": "2023-04-10", "close": 323.9838, "volume": 32.0}, {"date": "2023-04-11", "close": 341.9829, "volume": 55.0}, {"date": "2023-04-12", "close": 345.0427, "volume": 33.0}, {"date": "2023-04-13", "close": 350.8625, "volume": 16.0}, {"date": "2023-04-14", "close": 365.9817, "volume": 29.0}, {"date": "2023-04-17", "close": 377.9211, "volume": 43.0}, {"date": "2023-04-18", "close": 336.8232, "volume": 33.0}, {"date": "2023-04-19", "close": 340.243, "volume": 12.0}, {"date": "2023-04-20", "close": 323.9838, "volume": 25.0}, {"date": "2023-04-21", "close": 312.5844, "volume": 29.0}, {"date": "2023-04-24", "close": 317.9841, "volume": 28.0}, {"date": "2023-04-25", "close": 293.9853, "volume": 195.0}, {"date": "2023-04-26", "close": 282.9399, "volume": 179.0}, {"date": "2023-04-27", "close": 319.784, "volume": 273.0}, {"date": "2023-04-28", "close": 356.9821, "volume": 5390.0}, {"date": "2023-05-01", "close": 713.9643, "volume": 16497.0}, {"date": "2023-05-02", "close": 412.1794, "volume": 3748.0}, {"date": "2023-05-03", "close": 426.5787, "volume": 3177.0}, {"date": "2023-05-04", "close": 325.7837, "volume": 1327.0}, {"date": "2023-05-05", "close": 305.9847, "volume": 1241.0}, {"date": "2023-05-08", "close": 296.9852, "volume": 472.0}, {"date": "2023-05-09", "close": 281.1939, "volume": 418.0}, {"date": "2023-05-10", "close": 262.7869, "volume": 1282.0}, {"date": "2023-05-11", "close": 264.7848, "volume": 189.0}, {"date": "2023-05-12", "close": 262.1869, "volume": 3961.0}, {"date": "2023-05-15", "close": 236.9882, "volume": 1507.0}, {"date": "2023-05-16", "close": 227.2206, "volume": 948.0}, {"date": "2023-05-17", "close": 230.3885, "volume": 185.0}, {"date": "2023-05-18", "close": 227.9886, "volume": 206.0}, {"date": "2023-05-19", "close": 219.589, "volume": 110.0}, {"date": "2023-05-22", "close": 227.9886, "volume": 104.0}, {"date": "2023-05-23", "close": 238.7881, "volume": 242.0}, {"date": "2023-05-24", "close": 247.5836, "volume": 294.0}, {"date": "2023-05-25", "close": 236.0522, "volume": 218.0}, {"date": "2023-05-26", "close": 221.3889, "volume": 116.0}, {"date": "2023-05-30", "close": 212.3894, "volume": 294.0}, {"date": "2023-05-31", "close": 213.5893, "volume": 406.0}, {"date": "2023-06-01", "close": 205.1897, "volume": 327.0}, {"date": "2023-06-02", "close": 212.9894, "volume": 255.0}, {"date": "2023-06-05", "close": 206.9897, "volume": 286.0}, {"date": "2023-06-06", "close": 196.1902, "volume": 159.0}, {"date": "2023-06-07", "close": 205.7897, "volume": 338.0}, {"date": "2023-06-08", "close": 209.9895, "volume": 2260.0}, {"date": "2023-06-09", "close": 185.9847, "volume": 669.0}, {"date": "2023-06-12", "close": 190.1905, "volume": 239.0}, {"date": "2023-06-13", "close": 185.9907, "volume": 216.0}, {"date": "2023-06-14", "close": 191.2164, "volume": 134.0}, {"date": "2023-06-15", "close": 190.1905, "volume": 188.0}, {"date": "2023-06-16", "close": 185.9907, "volume": 345.0}, {"date": "2023-06-20", "close": 169.1915, "volume": 225.0}, {"date": "2023-06-21", "close": 162.5919, "volume": 438.0}, {"date": "2023-06-22", "close": 160.108, "volume": 280.0}, {"date": "2023-06-23", "close": 160.192, "volume": 17.0}, {"date": "2023-06-26", "close": 129.2275, "volume": 1667.0}, {"date": "2023-06-27", "close": 124.5538, "volume": 400.0}, {"date": "2023-06-28", "close": 138.5931, "volume": 2284.0}, {"date": "2023-06-29", "close": 134.9873, "volume": 251.0}, {"date": "2023-06-30", "close": 130.7935, "volume": 458.0}, {"date": "2023-07-03", "close": 142.1929, "volume": 78.0}, {"date": "2023-07-05", "close": 132.5934, "volume": 47.0}, {"date": "2023-07-06", "close": 139.967, "volume": 102.0}, {"date": "2023-07-07", "close": 139.805, "volume": 56.0}, {"date": "2023-07-10", "close": 150.5145, "volume": 217.0}, {"date": "2023-07-11", "close": 159.136, "volume": 472.0}, {"date": "2023-07-12", "close": 182.3729, "volume": 2020.0}, {"date": "2023-07-13", "close": 167.9916, "volume": 1589.0}, {"date": "2023-07-14", "close": 154.4683, "volume": 522.0}, {"date": "2023-07-17", "close": 152.6684, "volume": 205.0}, {"date": "2023-07-18", "close": 139.793, "volume": 603.0}, {"date": "2023-07-19", "close": 155.3922, "volume": 75750.0}, {"date": "2023-07-20", "close": 130.7935, "volume": 3144.0}, {"date": "2023-07-21", "close": 123.5938, "volume": 1998.0}, {"date": "2023-07-24", "close": 120.588, "volume": 1251.0}, {"date": "2023-07-25", "close": 119.256, "volume": 579.0}, {"date": "2023-07-26", "close": 107.4006, "volume": 3626.0}, {"date": "2023-07-27", "close": 107.9946, "volume": 440.0}, {"date": "2023-07-28", "close": 105.5947, "volume": 2246.0}, {"date": "2023-07-31", "close": 112.1944, "volume": 662.0}, {"date": "2023-08-01", "close": 112.7944, "volume": 397.0}, {"date": "2023-08-02", "close": 110.3945, "volume": 629.0}, {"date": "2023-08-03", "close": 107.9946, "volume": 372.0}, {"date": "2023-08-04", "close": 107.3946, "volume": 120.0}, {"date": "2023-08-07", "close": 110.3945, "volume": 234.0}, {"date": "2023-08-08", "close": 109.3205, "volume": 280.0}, {"date": "2023-08-09", "close": 100.195, "volume": 621.0}, {"date": "2023-08-10", "close": 100.795, "volume": 527.0}, {"date": "2023-08-11", "close": 100.195, "volume": 253.0}, {"date": "2023-08-14", "close": 100.795, "volume": 240.0}, {"date": "2023-08-15", "close": 92.9954, "volume": 5653.0}, {"date": "2023-08-16", "close": 121.7939, "volume": 92081.0}, {"date": "2023-08-17", "close": 124.1938, "volume": 4301.0}, {"date": "2023-08-18", "close": 109.1945, "volume": 999.0}, {"date": "2023-08-21", "close": 94.7953, "volume": 1336.0}, {"date": "2023-08-22", "close": 93.5953, "volume": 558.0}, {"date": "2023-08-23", "close": 94.7953, "volume": 740.0}, {"date": "2023-08-24", "close": 100.195, "volume": 283.0}, {"date": "2023-08-25", "close": 94.7953, "volume": 242.0}, {"date": "2023-08-28", "close": 93.5953, "volume": 300.0}, {"date": "2023-08-29", "close": 90.6435, "volume": 1293.0}, {"date": "2023-08-30", "close": 93.5953, "volume": 1153.0}, {"date": "2023-08-31", "close": 85.1957, "volume": 852.0}, {"date": "2023-09-01", "close": 94.1953, "volume": 129.0}, {"date": "2023-09-05", "close": 91.7954, "volume": 242.0}, {"date": "2023-09-06", "close": 92.9954, "volume": 403.0}, {"date": "2023-09-07", "close": 82.1959, "volume": 336.0}, {"date": "2023-09-08", "close": 80.396, "volume": 342.0}, {"date": "2023-09-11", "close": 77.9961, "volume": 297.0}, {"date": "2023-09-12", "close": 78.0321, "volume": 923.0}, {"date": "2023-09-13", "close": 74.9963, "volume": 402.0}, {"date": "2023-09-14", "close": 76.7962, "volume": 253.0}, {"date": "2023-09-15", "close": 73.7963, "volume": 73.0}, {"date": "2023-09-18", "close": 72.5964, "volume": 145.0}, {"date": "2023-09-19", "close": 68.3966, "volume": 347.0}, {"date": "2023-09-20", "close": 69.5965, "volume": 487.0}, {"date": "2023-09-21", "close": 68.9965, "volume": 91.0}, {"date": "2023-09-22", "close": 69.5965, "volume": 110.0}, {"date": "2023-09-25", "close": 71.3964, "volume": 16.0}, {"date": "2023-09-26", "close": 72.0864, "volume": 174.0}, {"date": "2023-09-27", "close": 72.5964, "volume": 84.0}, {"date": "2023-09-28", "close": 72.5964, "volume": 11.0}, {"date": "2023-09-29", "close": 70.7965, "volume": 42.0}, {"date": "2023-10-02", "close": 74.9963, "volume": 62.0}, {"date": "2023-10-03", "close": 71.3964, "volume": 102.0}, {"date": "2023-10-04", "close": 74.3903, "volume": 17.0}, {"date": "2023-10-05", "close": 71.3964, "volume": 60.0}, {"date": "2023-10-06", "close": 70.7965, "volume": 48.0}, {"date": "2023-10-09", "close": 70.7965, "volume": null}, {"date": "2023-10-10", "close": 74.3903, "volume": 57.0}, {"date": "2023-10-11", "close": 71.3964, "volume": 56.0}, {"date": "2023-10-12", "close": 67.7966, "volume": 371.0}, {"date": "2023-10-13", "close": 76.5562, "volume": 111.0}, {"date": "2023-10-16", "close": 71.3964, "volume": 76.0}, {"date": "2023-10-17", "close": 85.6457, "volume": 1009.0}, {"date": "2023-10-18", "close": 85.1957, "volume": 533.0}, {"date": "2023-10-19", "close": 84.0918, "volume": 52.0}, {"date": "2023-10-20", "close": 80.996, "volume": 166.0}, {"date": "2023-10-23", "close": 81.5959, "volume": 11.0}, {"date": "2023-10-24", "close": 78.5961, "volume": 45.0}, {"date": "2023-10-25", "close": 84.5958, "volume": 31.0}, {"date": "2023-10-26", "close": 82.7959, "volume": 86.0}, {"date": "2023-10-27", "close": 83.9958, "volume": 27.0}, {"date": "2023-10-30", "close": 79.916, "volume": 104.0}, {"date": "2023-10-31", "close": 77.9961, "volume": 62.0}, {"date": "2023-11-01", "close": 76.7902, "volume": 91.0}, {"date": "2023-11-02", "close": 83.9958, "volume": 38.0}, {"date": "2023-11-03", "close": 78.5961, "volume": 22.0}, {"date": "2023-11-06", "close": 76.7962, "volume": 8.0}, {"date": "2023-11-07", "close": 79.196, "volume": 60.0}, {"date": "2023-11-08", "close": 73.1963, "volume": 184.0}, {"date": "2023-11-09", "close": 73.7963, "volume": 2.0}, {"date": "2023-11-10", "close": 78.998, "volume": 55.0}, {"date": "2023-11-13", "close": 74.9963, "volume": 65.0}, {"date": "2023-11-14", "close": 73.7963, "volume": 75.0}, {"date": "2023-11-15", "close": 75.5962, "volume": 19.0}, {"date": "2023-11-16", "close": 79.736, "volume": 57.0}, {"date": "2023-11-17", "close": 82.1959, "volume": 14.0}, {"date": "2023-11-20", "close": 82.6279, "volume": 27.0}, {"date": "2023-11-21", "close": 80.996, "volume": 52.0}, {"date": "2023-11-22", "close": 78.5961, "volume": 78.0}, {"date": "2023-11-24", "close": 77.9961, "volume": 29.0}, {"date": "2023-11-27", "close": 78.5961, "volume": 51.0}, {"date": "2023-11-28", "close": 82.7959, "volume": 111.0}, {"date": "2023-11-29", "close": 80.396, "volume": 37.0}, {"date": "2023-11-30", "close": 74.9963, "volume": 45.0}, {"date": "2023-12-01", "close": 82.1959, "volume": 22.0}, {"date": "2023-12-04", "close": 85.7957, "volume": 85.0}, {"date": "2023-12-05", "close": 88.1956, "volume": 56.0}, {"date": "2023-12-06", "close": 83.6358, "volume": 132.0}, {"date": "2023-12-07", "close": 79.748, "volume": 198.0}, {"date": "2023-12-08", "close": 85.7957, "volume": 128.0}, {"date": "2023-12-11", "close": 84.5958, "volume": 29.0}, {"date": "2023-12-12", "close": 89.9955, "volume": 37.0}, {"date": "2023-12-13", "close": 89.4195, "volume": 39.0}, {"date": "2023-12-14", "close": 85.1657, "volume": 122.0}, {"date": "2023-12-15", "close": 82.1959, "volume": 20.0}, {"date": "2023-12-18", "close": 85.7957, "volume": 36.0}, {"date": "2023-12-19", "close": 83.9958, "volume": 72.0}, {"date": "2023-12-20", "close": 78.5961, "volume": 37.0}, {"date": "2023-12-21", "close": 87.5956, "volume": 87.0}, {"date": "2023-12-22", "close": 82.1959, "volume": 21.0}, {"date": "2023-12-26", "close": 73.1963, "volume": 239.0}, {"date": "2023-12-27", "close": 74.9963, "volume": 161.0}, {"date": "2023-12-28", "close": 71.9964, "volume": 69.0}, {"date": "2023-12-29", "close": 79.964, "volume": 797.0}, {"date": "2024-01-02", "close": 80.096, "volume": 173.0}, {"date": "2024-01-03", "close": 85.1957, "volume": 175.0}, {"date": "2024-01-04", "close": 83.3898, "volume": 165.0}, {"date": "2024-01-05", "close": 74.3963, "volume": 71.0}, {"date": "2024-01-08", "close": 78.8961, "volume": 311.0}, {"date": "2024-01-09", "close": 75.5962, "volume": 66.0}, {"date": "2024-01-10", "close": 77.9961, "volume": 133.0}, {"date": "2024-01-11", "close": 72.5964, "volume": 45.0}, {"date": "2024-01-12", "close": 73.7963, "volume": 39.0}, {"date": "2024-01-16", "close": 71.9964, "volume": 46.0}, {"date": "2024-01-17", "close": 72.5424, "volume": 92.0}, {"date": "2024-01-18", "close": 80.138, "volume": 120.0}, {"date": "2024-01-19", "close": 88.7896, "volume": 794.0}, {"date": "2024-01-22", "close": 77.9961, "volume": 205.0}, {"date": "2024-01-23", "close": 83.9958, "volume": 11.0}, {"date": "2024-01-24", "close": 76.1962, "volume": 16.0}, {"date": "2024-01-25", "close": 75.6022, "volume": 81.0}, {"date": "2024-01-26", "close": 77.9961, "volume": 256.0}, {"date": "2024-01-29", "close": 76.1962, "volume": 4.0}, {"date": "2024-01-30", "close": 76.1962, "volume": 36.0}, {"date": "2024-01-31", "close": 75.5962, "volume": 47.0}, {"date": "2024-02-01", "close": 71.3964, "volume": 14.0}, {"date": "2024-02-02", "close": 71.9964, "volume": 23.0}, {"date": "2024-02-05", "close": 70.7365, "volume": 53.0}, {"date": "2024-02-06", "close": 72.5964, "volume": 15.0}, {"date": "2024-02-07", "close": 70.7965, "volume": 4.0}, {"date": "2024-02-08", "close": 70.8145, "volume": 75.0}, {"date": "2024-02-09", "close": 74.9963, "volume": 9.0}, {"date": "2024-02-12", "close": 73.1963, "volume": 12.0}, {"date": "2024-02-13", "close": 74.1683, "volume": 8.0}, {"date": "2024-02-14", "close": 73.1963, "volume": 45.0}, {"date": "2024-02-15", "close": 169.7915, "volume": 800262.0}, {"date": "2024-02-16", "close": 135.5932, "volume": 22143.0}, {"date": "2024-02-20", "close": 134.9932, "volume": 8699.0}, {"date": "2024-02-21", "close": 133.7933, "volume": 19960.0}, {"date": "2024-02-22", "close": 129.5935, "volume": 3130.0}, {"date": "2024-02-23", "close": 112.7944, "volume": 1737.0}, {"date": "2024-02-26", "close": 112.1944, "volume": 854.0}, {"date": "2024-02-27", "close": 106.1947, "volume": 1536.0}, {"date": "2024-02-28", "close": 92.9954, "volume": 1612.0}, {"date": "2024-02-29", "close": 91.7954, "volume": 1254.0}, {"date": "2024-03-01", "close": 86.9956, "volume": 1376.0}, {"date": "2024-03-04", "close": 80.996, "volume": 827.0}, {"date": "2024-03-05", "close": 82.1959, "volume": 1424.0}, {"date": "2024-03-06", "close": 82.1959, "volume": 561.0}, {"date": "2024-03-07", "close": 77.3961, "volume": 977.0}, {"date": "2024-03-08", "close": 79.196, "volume": 1100.0}, {"date": "2024-03-11", "close": 78.5961, "volume": 350.0}, {"date": "2024-03-12", "close": 80.996, "volume": 475.0}, {"date": "2024-03-13", "close": 80.996, "volume": 485.0}, {"date": "2024-03-14", "close": 74.9963, "volume": 427.0}, {"date": "2024-03-15", "close": 76.1962, "volume": 428.0}, {"date": "2024-03-18", "close": 76.7962, "volume": 488.0}, {"date": "2024-03-19", "close": 77.9961, "volume": 147.0}, {"date": "2024-03-20", "close": 75.5962, "volume": 657.0}, {"date": "2024-03-21", "close": 72.5964, "volume": 391.0}, {"date": "2024-03-22", "close": 72.5964, "volume": 422.0}, {"date": "2024-03-25", "close": 71.9964, "volume": 297.0}, {"date": "2024-03-26", "close": 71.9964, "volume": 468.0}, {"date": "2024-03-27", "close": 74.9963, "volume": 395.0}, {"date": "2024-03-28", "close": 72.5964, "volume": 184.0}, {"date": "2024-04-01", "close": 74.3963, "volume": 267.0}, {"date": "2024-04-02", "close": 72.5964, "volume": 339.0}, {"date": "2024-04-03", "close": 76.8142, "volume": 1319.0}, {"date": "2024-04-04", "close": 74.3963, "volume": 759.0}, {"date": "2024-04-05", "close": 74.3963, "volume": 135.0}, {"date": "2024-04-08", "close": 76.7962, "volume": 377.0}, {"date": "2024-04-09", "close": 76.7962, "volume": 312.0}, {"date": "2024-04-10", "close": 77.6961, "volume": 194.0}, {"date": "2024-04-11", "close": 96.2952, "volume": 8793.0}, {"date": "2024-04-12", "close": 80.996, "volume": 1316.0}, {"date": "2024-04-15", "close": 78.8961, "volume": 518.0}, {"date": "2024-04-16", "close": 77.6961, "volume": 431.0}, {"date": "2024-04-17", "close": 78.5961, "volume": 423.0}, {"date": "2024-04-18", "close": 74.9963, "volume": 396.0}, {"date": "2024-04-19", "close": 75.5962, "volume": 1923.0}, {"date": "2024-04-22", "close": 80.396, "volume": 294.0}, {"date": "2024-04-23", "close": 77.9961, "volume": 197.0}, {"date": "2024-04-24", "close": 79.796, "volume": 106.0}, {"date": "2024-04-25", "close": 77.9961, "volume": 136.0}, {"date": "2024-04-26", "close": 77.9961, "volume": 104.0}, {"date": "2024-04-29", "close": 87.5956, "volume": 603.0}, {"date": "2024-04-30", "close": 87.8236, "volume": 191.0}, {"date": "2024-05-01", "close": 84.0018, "volume": 109.0}, {"date": "2024-05-02", "close": 81.0439, "volume": 163.0}, {"date": "2024-05-03", "close": 85.1957, "volume": 423.0}, {"date": "2024-05-06", "close": 82.7959, "volume": 171.0}, {"date": "2024-05-07", "close": 84.5958, "volume": 73.0}, {"date": "2024-05-08", "close": 83.9958, "volume": 243.0}, {"date": "2024-05-09", "close": 84.5958, "volume": 71.0}, {"date": "2024-05-10", "close": 83.9958, "volume": 88.0}, {"date": "2024-05-13", "close": 83.9958, "volume": 785.0}, {"date": "2024-05-14", "close": 97.1951, "volume": 1792.0}, {"date": "2024-05-15", "close": 77.9961, "volume": 3743.0}, {"date": "2024-05-16", "close": 75.5962, "volume": 572.0}, {"date": "2024-05-17", "close": 75.5962, "volume": 833.0}, {"date": "2024-05-20", "close": 80.396, "volume": 1572.0}, {"date": "2024-05-21", "close": 74.3963, "volume": 518.0}, {"date": "2024-05-22", "close": 70.1965, "volume": 908.0}, {"date": "2024-05-23", "close": 70.7965, "volume": 1455.0}, {"date": "2024-05-24", "close": 68.9965, "volume": 297.0}, {"date": "2024-05-28", "close": 67.7966, "volume": 217.0}, {"date": "2024-05-29", "close": 68.9965, "volume": 122.0}, {"date": "2024-05-30", "close": 68.9965, "volume": 93.0}, {"date": "2024-05-31", "close": 70.1965, "volume": 611.0}, {"date": "2024-06-03", "close": 72.5964, "volume": 96.0}, {"date": "2024-06-04", "close": 73.7963, "volume": 178.0}, {"date": "2024-06-05", "close": 73.7963, "volume": 122.0}, {"date": "2024-06-06", "close": 77.9961, "volume": 1110.0}, {"date": "2024-06-07", "close": 69.5965, "volume": 721.0}, {"date": "2024-06-10", "close": 64.1968, "volume": 387.0}, {"date": "2024-06-11", "close": 67.1966, "volume": 303.0}, {"date": "2024-06-12", "close": 67.7966, "volume": 144.0}, {"date": "2024-06-13", "close": 67.7966, "volume": 186.0}, {"date": "2024-06-14", "close": 65.9967, "volume": 71.0}, {"date": "2024-06-17", "close": 65.9967, "volume": 46.0}, {"date": "2024-06-18", "close": 65.3967, "volume": 202.0}, {"date": "2024-06-20", "close": 66.2967, "volume": 17.0}, {"date": "2024-06-21", "close": 65.3967, "volume": 38.0}, {"date": "2024-06-24", "close": 66.3147, "volume": 94.0}, {"date": "2024-06-25", "close": 66.8967, "volume": 67.0}, {"date": "2024-06-26", "close": 67.1966, "volume": 25.0}, {"date": "2024-06-27", "close": 65.9967, "volume": 68.0}, {"date": "2024-06-28", "close": 66.5967, "volume": 9.0}, {"date": "2024-07-01", "close": 68.3966, "volume": 138.0}, {"date": "2024-07-02", "close": 89.3955, "volume": 73000.0}, {"date": "2024-07-03", "close": 89.9955, "volume": 120071.0}, {"date": "2024-07-05", "close": 94.1893, "volume": 6618.0}, {"date": "2024-07-08", "close": 86.9956, "volume": 3618.0}, {"date": "2024-07-09", "close": 84.5958, "volume": 5877.0}, {"date": "2024-07-10", "close": 80.396, "volume": 2899.0}, {"date": "2024-07-11", "close": 72.5964, "volume": 1669.0}, {"date": "2024-07-12", "close": 73.7963, "volume": 1081.0}, {"date": "2024-07-15", "close": 74.3963, "volume": 353.0}, {"date": "2024-07-16", "close": 75.5902, "volume": 680.0}, {"date": "2024-07-17", "close": 77.6961, "volume": 491.0}, {"date": "2024-07-18", "close": 74.9963, "volume": 313.0}, {"date": "2024-07-19", "close": 80.096, "volume": 3947.0}, {"date": "2024-07-22", "close": 82.2559, "volume": 904.0}, {"date": "2024-07-23", "close": 87.2956, "volume": 860.0}, {"date": "2024-07-24", "close": 92.3954, "volume": 1871.0}, {"date": "2024-07-25", "close": 89.9955, "volume": 909.0}, {"date": "2024-07-26", "close": 90.5955, "volume": 622.0}, {"date": "2024-07-29", "close": 95.3952, "volume": 768.0}, {"date": "2024-07-30", "close": 98.995, "volume": 750.0}, {"date": "2024-07-31", "close": 97.7951, "volume": 801.0}, {"date": "2024-08-01", "close": 99.235, "volume": 951.0}, {"date": "2024-08-02", "close": 99.895, "volume": 509.0}, {"date": "2024-08-05", "close": 95.9952, "volume": 432.0}, {"date": "2024-08-06", "close": 90.5955, "volume": 463.0}, {"date": "2024-08-07", "close": 90.9135, "volume": 210.0}, {"date": "2024-08-08", "close": 90.5955, "volume": 149.0}, {"date": "2024-08-09", "close": 94.7953, "volume": 162.0}, {"date": "2024-08-12", "close": 94.7953, "volume": 190.0}, {"date": "2024-08-13", "close": 97.4951, "volume": 257.0}, {"date": "2024-08-14", "close": 97.1951, "volume": 943.0}, {"date": "2024-08-15", "close": 101.9949, "volume": 100.0}, {"date": "2024-08-16", "close": 100.795, "volume": 301.0}, {"date": "2024-08-19", "close": 112.1944, "volume": 2556.0}, {"date": "2024-08-20", "close": 110.3945, "volume": 710.0}, {"date": "2024-08-21", "close": 112.1944, "volume": 468.0}, {"date": "2024-08-22", "close": 112.1944, "volume": 346.0}, {"date": "2024-08-23", "close": 109.7945, "volume": 463.0}, {"date": "2024-08-26", "close": 110.9945, "volume": 210.0}, {"date": "2024-08-27", "close": 111.5944, "volume": 221.0}, {"date": "2024-08-28", "close": 105.6007, "volume": 215.0}, {"date": "2024-08-29", "close": 107.9946, "volume": 141.0}, {"date": "2024-08-30", "close": 109.4945, "volume": 114.0}, {"date": "2024-09-03", "close": 105.0187, "volume": 492.0}, {"date": "2024-09-04", "close": 108.5946, "volume": 55.0}, {"date": "2024-09-05", "close": 107.3946, "volume": 133.0}, {"date": "2024-09-06", "close": 97.7951, "volume": 343.0}, {"date": "2024-09-09", "close": 95.9952, "volume": 156.0}, {"date": "2024-09-10", "close": 94.1953, "volume": 571.0}, {"date": "2024-09-11", "close": 101.6949, "volume": 181.0}, {"date": "2024-09-12", "close": 103.1948, "volume": 191.0}, {"date": "2024-09-13", "close": 98.995, "volume": 233.0}, {"date": "2024-09-16", "close": 100.195, "volume": 54.0}, {"date": "2024-09-17", "close": 97.7951, "volume": 92.0}, {"date": "2024-09-18", "close": 103.7948, "volume": 134.0}, {"date": "2024-09-19", "close": 102.5949, "volume": 249.0}, {"date": "2024-09-20", "close": 104.9948, "volume": 44.0}, {"date": "2024-09-23", "close": 109.1945, "volume": 149.0}, {"date": "2024-09-24", "close": 114.8943, "volume": 1590.0}, {"date": "2024-09-25", "close": 114.5943, "volume": 165.0}, {"date": "2024-09-26", "close": 113.3943, "volume": 939.0}, {"date": "2024-09-27", "close": 110.9945, "volume": 3129.0}, {"date": "2024-09-30", "close": 110.3945, "volume": 467.0}, {"date": "2024-10-01", "close": 108.5946, "volume": 391.0}, {"date": "2024-10-02", "close": 110.9945, "volume": 59.0}, {"date": "2024-10-03", "close": 109.6925, "volume": 94.0}, {"date": "2024-10-04", "close": 109.7945, "volume": 131.0}, {"date": "2024-10-07", "close": 110.3945, "volume": 218.0}, {"date": "2024-10-08", "close": 114.5943, "volume": 210.0}, {"date": "2024-10-09", "close": 114.5943, "volume": 105.0}, {"date": "2024-10-10", "close": 114.5943, "volume": 28.0}, {"date": "2024-10-11", "close": 112.7944, "volume": 50.0}, {"date": "2024-10-14", "close": 109.7945, "volume": 638.0}, {"date": "2024-10-15", "close": 108.5946, "volume": 301.0}, {"date": "2024-10-16", "close": 96.5952, "volume": 1656.0}, {"date": "2024-10-17", "close": 91.1954, "volume": 932.0}, {"date": "2024-10-18", "close": 102.5949, "volume": 498.0}, {"date": "2024-10-21", "close": 97.7951, "volume": 623.0}, {"date": "2024-10-22", "close": 94.1953, "volume": 480.0}, {"date": "2024-10-23", "close": 86.3957, "volume": 1433.0}, {"date": "2024-10-24", "close": 83.9958, "volume": 809.0}, {"date": "2024-10-25", "close": 84.5958, "volume": 2721.0}, {"date": "2024-10-28", "close": 86.9956, "volume": 139.0}, {"date": "2024-10-29", "close": 85.2557, "volume": 99.0}, {"date": "2024-10-30", "close": 79.022, "volume": 109.0}, {"date": "2024-10-31", "close": 79.796, "volume": 840.0}, {"date": "2024-11-01", "close": 82.7959, "volume": 1557.0}, {"date": "2024-11-04", "close": 80.396, "volume": 523.0}, {"date": "2024-11-05", "close": 80.996, "volume": 819.0}, {"date": "2024-11-06", "close": 77.3961, "volume": 857.0}, {"date": "2024-11-07", "close": 76.7962, "volume": 1336.0}, {"date": "2024-11-08", "close": 77.3961, "volume": 1546.0}, {"date": "2024-11-11", "close": 62.9969, "volume": 5050.0}, {"date": "2024-11-12", "close": 65.9967, "volume": 1560.0}, {"date": "2024-11-13", "close": 77.3961, "volume": 2698.0}, {"date": "2024-11-14", "close": 86.3957, "volume": 60144.0}, {"date": "2024-11-15", "close": 86.9956, "volume": 9783.0}, {"date": "2024-11-18", "close": 86.9956, "volume": 1613.0}, {"date": "2024-11-19", "close": 77.9961, "volume": 1728.0}, {"date": "2024-11-20", "close": 73.7963, "volume": 5216.0}, {"date": "2024-11-21", "close": 71.3964, "volume": 962.0}, {"date": "2024-11-22", "close": 71.9964, "volume": 867.0}, {"date": "2024-11-25", "close": 73.1963, "volume": 2212.0}, {"date": "2024-11-26", "close": 77.9961, "volume": 9528.0}, {"date": "2024-11-27", "close": 74.9963, "volume": 1725.0}, {"date": "2024-11-29", "close": 72.5964, "volume": 314.0}, {"date": "2024-12-02", "close": 73.1963, "volume": 330.0}, {"date": "2024-12-03", "close": 77.9961, "volume": 3311.0}, {"date": "2024-12-04", "close": 73.7963, "volume": 2627.0}, {"date": "2024-12-05", "close": 68.9965, "volume": 2577.0}, {"date": "2024-12-06", "close": 70.7965, "volume": 2133.0}, {"date": "2024-12-09", "close": 67.4966, "volume": 4315.0}, {"date": "2024-12-10", "close": 64.7968, "volume": 5099.0}, {"date": "2024-12-11", "close": 58.1971, "volume": 1893.0}, {"date": "2024-12-12", "close": 53.7093, "volume": 11098.0}, {"date": "2024-12-13", "close": 52.8034, "volume": 1441.0}, {"date": "2024-12-16", "close": 51.5974, "volume": 305.0}, {"date": "2024-12-17", "close": 50.4275, "volume": 3606.0}, {"date": "2024-12-18", "close": 49.9235, "volume": 3458.0}, {"date": "2024-12-19", "close": 48.4476, "volume": 3329.0}, {"date": "2024-12-20", "close": 49.1975, "volume": 2672.0}, {"date": "2024-12-23", "close": 49.8035, "volume": 1525.0}, {"date": "2024-12-24", "close": 55.7612, "volume": 7393.0}, {"date": "2024-12-26", "close": 56.6912, "volume": 1537.0}, {"date": "2024-12-27", "close": 52.5334, "volume": 675.0}, {"date": "2024-12-30", "close": 52.1974, "volume": 2501.0}, {"date": "2024-12-31", "close": 64.2028, "volume": 4888.0}, {"date": "2025-01-02", "close": 62.1989, "volume": 1559.0}, {"date": "2025-01-03", "close": 63.5968, "volume": 252.0}, {"date": "2025-01-06", "close": 65.3967, "volume": 608.0}, {"date": "2025-01-07", "close": 70.7965, "volume": 2387.0}, {"date": "2025-01-08", "close": 56.9971, "volume": 22747.0}, {"date": "2025-01-10", "close": 50.7725, "volume": 4226.0}, {"date": "2025-01-13", "close": 50.9975, "volume": 2430.0}, {"date": "2025-01-14", "close": 55.7972, "volume": 1990.0}, {"date": "2025-01-15", "close": 41.1729, "volume": 25104.0}, {"date": "2025-01-16", "close": 41.2479, "volume": 3690.0}, {"date": "2025-01-17", "close": 41.5479, "volume": 3169.0}, {"date": "2025-01-21", "close": 39.448, "volume": 1669.0}, {"date": "2025-01-22", "close": 37.4981, "volume": 1376.0}, {"date": "2025-01-23", "close": 38.6981, "volume": 2754.0}, {"date": "2025-01-24", "close": 42.8979, "volume": 6528.0}, {"date": "2025-01-27", "close": 43.6478, "volume": 7213.0}, {"date": "2025-01-28", "close": 43.0478, "volume": 3598.0}, {"date": "2025-01-29", "close": 41.2479, "volume": 1415.0}, {"date": "2025-01-30", "close": 40.498, "volume": 1232.0}, {"date": "2025-01-31", "close": 42.5979, "volume": 3228.0}, {"date": "2025-02-03", "close": 40.3405, "volume": 1603.0}, {"date": "2025-02-04", "close": 40.798, "volume": 1574.0}, {"date": "2025-02-05", "close": 37.7981, "volume": 2169.0}, {"date": "2025-02-06", "close": 37.9481, "volume": 1302.0}, {"date": "2025-02-07", "close": 37.4981, "volume": 2554.0}, {"date": "2025-02-10", "close": 38.998, "volume": 267.0}, {"date": "2025-02-11", "close": 38.6981, "volume": 533.0}, {"date": "2025-02-12", "close": 36.2982, "volume": 6668.0}, {"date": "2025-02-13", "close": 36.9072, "volume": 910.0}, {"date": "2025-02-14", "close": 36.8982, "volume": 399.0}, {"date": "2025-02-18", "close": 37.4981, "volume": 342.0}, {"date": "2025-02-19", "close": 37.7981, "volume": 2614.0}, {"date": "2025-02-20", "close": 35.6982, "volume": 857.0}, {"date": "2025-02-21", "close": 35.8497, "volume": 1289.0}, {"date": "2025-02-24", "close": 34.1983, "volume": 500.0}, {"date": "2025-02-25", "close": 37.3481, "volume": 2879.0}, {"date": "2025-02-26", "close": 36.4482, "volume": 2128.0}, {"date": "2025-02-27", "close": 37.9481, "volume": 719.0}, {"date": "2025-02-28", "close": 37.6481, "volume": 368.0}, {"date": "2025-03-03", "close": 34.9483, "volume": 437.0}, {"date": "2025-03-04", "close": 34.3483, "volume": 1872.0}, {"date": "2025-03-05", "close": 34.3483, "volume": 1162.0}, {"date": "2025-03-06", "close": 33.2983, "volume": 401.0}, {"date": "2025-03-07", "close": 34.9483, "volume": 937.0}, {"date": "2025-03-10", "close": 33.1483, "volume": 561.0}, {"date": "2025-03-11", "close": 34.8283, "volume": 1608.0}, {"date": "2025-03-12", "close": 35.2032, "volume": 755.0}, {"date": "2025-03-13", "close": 33.1483, "volume": 1261.0}, {"date": "2025-03-14", "close": 33.4228, "volume": 382.0}, {"date": "2025-03-17", "close": 33.3748, "volume": 216.0}, {"date": "2025-03-18", "close": 37.0481, "volume": 1604.0}, {"date": "2025-03-19", "close": 38.2481, "volume": 946.0}, {"date": "2025-03-20", "close": 35.9982, "volume": 418.0}, {"date": "2025-03-21", "close": 34.8583, "volume": 814.0}, {"date": "2025-03-24", "close": 36.5982, "volume": 653.0}, {"date": "2025-03-25", "close": 38.0981, "volume": 1163.0}, {"date": "2025-03-26", "close": 34.4983, "volume": 1592.0}, {"date": "2025-03-27", "close": 37.1981, "volume": 795.0}, {"date": "2025-03-28", "close": 37.7981, "volume": 539.0}, {"date": "2025-03-31", "close": 33.2983, "volume": 1290.0}, {"date": "2025-04-01", "close": 34.4983, "volume": 925.0}, {"date": "2025-04-02", "close": 35.1732, "volume": 548.0}, {"date": "2025-04-03", "close": 31.9484, "volume": 1469.0}, {"date": "2025-04-04", "close": 32.5484, "volume": 582.0}, {"date": "2025-04-07", "close": 30.2985, "volume": 9202.0}, {"date": "2025-04-08", "close": 32.0984, "volume": 7496.0}, {"date": "2025-04-09", "close": 32.5484, "volume": 10442.0}, {"date": "2025-04-10", "close": 33.8983, "volume": 10854.0}, {"date": "2025-04-11", "close": 34.4983, "volume": 5241.0}, {"date": "2025-04-14", "close": 34.6483, "volume": 1387.0}, {"date": "2025-04-15", "close": 34.6483, "volume": 5281.0}, {"date": "2025-04-16", "close": 34.3483, "volume": 1214.0}, {"date": "2025-04-17", "close": 34.4983, "volume": 1213.0}, {"date": "2025-04-21", "close": 34.6483, "volume": 1431.0}, {"date": "2025-04-22", "close": 34.4983, "volume": 1174.0}, {"date": "2025-04-23", "close": 34.9483, "volume": 374.0}, {"date": "2025-04-24", "close": 36.1032, "volume": 7114.0}, {"date": "2025-04-25", "close": 36.4362, "volume": 224.0}, {"date": "2025-04-28", "close": 36.5877, "volume": 6169.0}, {"date": "2025-04-29", "close": 35.6982, "volume": 5261.0}, {"date": "2025-04-30", "close": 35.5482, "volume": 6660.0}, {"date": "2025-05-01", "close": 35.5482, "volume": 2777.0}, {"date": "2025-05-02", "close": 35.6982, "volume": 6859.0}, {"date": "2025-05-05", "close": 35.8482, "volume": 8519.0}, {"date": "2025-05-06", "close": 35.9982, "volume": 6552.0}, {"date": "2025-05-07", "close": 36.2982, "volume": 11556.0}, {"date": "2025-05-08", "close": 36.5982, "volume": 21248.0}, {"date": "2025-05-09", "close": 36.5982, "volume": 11579.0}, {"date": "2025-05-12", "close": 38.2481, "volume": 11449.0}, {"date": "2025-05-13", "close": 38.6981, "volume": 8956.0}, {"date": "2025-05-14", "close": 38.0981, "volume": 18394.0}, {"date": "2025-05-15", "close": 37.1981, "volume": 8768.0}, {"date": "2025-05-16", "close": 39.223, "volume": 9827.0}, {"date": "2025-05-19", "close": 38.6981, "volume": 5573.0}, {"date": "2025-05-20", "close": 37.9481, "volume": 11585.0}, {"date": "2025-05-21", "close": 37.9481, "volume": 7197.0}, {"date": "2025-05-22", "close": 37.6481, "volume": 3199.0}, {"date": "2025-05-23", "close": 37.7981, "volume": 2676.0}, {"date": "2025-05-27", "close": 37.6481, "volume": 2041.0}, {"date": "2025-05-28", "close": 37.9481, "volume": 23261.0}, {"date": "2025-05-29", "close": 38.0981, "volume": 13401.0}, {"date": "2025-05-30", "close": 38.0981, "volume": 13053.0}, {"date": "2025-06-02", "close": 37.7981, "volume": 3670.0}, {"date": "2025-06-03", "close": 37.6481, "volume": 16996.0}, {"date": "2025-06-04", "close": 38.2481, "volume": 13920.0}, {"date": "2025-06-05", "close": 37.1981, "volume": 4361.0}, {"date": "2025-06-06", "close": 36.7482, "volume": 6439.0}, {"date": "2025-06-09", "close": 36.7482, "volume": 25437.0}, {"date": "2025-06-10", "close": 37.0481, "volume": 5226.0}, {"date": "2025-06-11", "close": 37.3481, "volume": 13373.0}, {"date": "2025-06-12", "close": 37.1981, "volume": 5796.0}, {"date": "2025-06-13", "close": 36.7482, "volume": 7263.0}, {"date": "2025-06-16", "close": 37.1981, "volume": 9635.0}, {"date": "2025-06-17", "close": 36.7482, "volume": 12043.0}, {"date": "2025-06-18", "close": 36.7482, "volume": 913.0}, {"date": "2025-06-20", "close": 36.2982, "volume": 12015.0}, {"date": "2025-06-23", "close": 31.1984, "volume": 14721.0}, {"date": "2025-06-24", "close": 29.0985, "volume": 10902.0}, {"date": "2025-06-25", "close": 26.2487, "volume": 17656.0}, {"date": "2025-06-26", "close": 23.5488, "volume": 29973.0}, {"date": "2025-06-27", "close": 24.8988, "volume": 12006.0}, {"date": "2025-06-30", "close": 24.2988, "volume": 13072.0}, {"date": "2025-07-01", "close": 23.9988, "volume": 17759.0}, {"date": "2025-07-02", "close": 23.8488, "volume": 7405.0}, {"date": "2025-07-03", "close": 24.2988, "volume": 10839.0}, {"date": "2025-07-07", "close": 22.3489, "volume": 26701.0}, {"date": "2025-07-08", "close": 18.5181, "volume": 46117.0}, {"date": "2025-07-09", "close": 16.1977, "volume": 31848.0}, {"date": "2025-07-10", "close": 15.5962, "volume": 9670.0}, {"date": "2025-07-11", "close": 15.2977, "volume": 6157.0}, {"date": "2025-07-14", "close": 14.3993, "volume": 16725.0}, {"date": "2025-07-15", "close": 16.7992, "volume": 195865.0}, {"date": "2025-07-16", "close": 16.0492, "volume": 38410.0}, {"date": "2025-07-17", "close": 16.0492, "volume": 5097.0}, {"date": "2025-07-18", "close": 15.5992, "volume": 16846.0}, {"date": "2025-07-21", "close": 15.7492, "volume": 2770.0}, {"date": "2025-07-22", "close": 19.349, "volume": 232425.0}, {"date": "2025-07-23", "close": 16.3492, "volume": 24283.0}, {"date": "2025-07-24", "close": 17.5491, "volume": 19947.0}, {"date": "2025-07-25", "close": 17.0991, "volume": 16444.0}, {"date": "2025-07-28", "close": 16.0492, "volume": 27632.0}, {"date": "2025-07-29", "close": 15.7492, "volume": 18062.0}, {"date": "2025-07-30", "close": 16.1992, "volume": 9992.0}, {"date": "2025-07-31", "close": 15.1492, "volume": 8738.0}, {"date": "2025-08-01", "close": 15.1492, "volume": 4527.0}, {"date": "2025-08-04", "close": 15.2992, "volume": 7855.0}, {"date": "2025-08-05", "close": 15.4492, "volume": 11003.0}, {"date": "2025-08-06", "close": 15.0742, "volume": 12285.0}, {"date": "2025-08-07", "close": 15.3742, "volume": 6108.0}, {"date": "2025-08-08", "close": 15.2287, "volume": 3867.0}, {"date": "2025-08-11", "close": 14.2493, "volume": 18301.0}, {"date": "2025-08-12", "close": 14.6423, "volume": 16477.0}, {"date": "2025-08-13", "close": 14.5283, "volume": 20516.0}, {"date": "2025-08-14", "close": 14.5913, "volume": 3787.0}, {"date": "2025-08-15", "close": 14.9813, "volume": 6645.0}, {"date": "2025-08-18", "close": 14.0993, "volume": 1621.0}, {"date": "2025-08-19", "close": 16.3492, "volume": 24522.0}, {"date": "2025-08-20", "close": 16.1992, "volume": 9702.0}, {"date": "2025-08-21", "close": 15.8992, "volume": 1754.0}, {"date": "2025-08-22", "close": 15.4492, "volume": 4241.0}, {"date": "2025-08-25", "close": 15.4492, "volume": 4924.0}, {"date": "2025-08-26", "close": 15.2992, "volume": 5042.0}, {"date": "2025-08-27", "close": 15.2992, "volume": 4156.0}, {"date": "2025-08-28", "close": 15.2722, "volume": 1100.0}, {"date": "2025-08-29", "close": 14.5493, "volume": 7699.0}, {"date": "2025-09-02", "close": 14.9843, "volume": 3330.0}, {"date": "2025-09-03", "close": 14.6543, "volume": 899.0}, {"date": "2025-09-04", "close": 14.6078, "volume": 6475.0}, {"date": "2025-09-05", "close": 13.6493, "volume": 12739.0}, {"date": "2025-09-08", "close": 13.5158, "volume": 12426.0}, {"date": "2025-09-09", "close": 14.5493, "volume": 30287.0}, {"date": "2025-09-10", "close": 14.5493, "volume": 10939.0}, {"date": "2025-09-11", "close": 15.2992, "volume": 5923.0}, {"date": "2025-09-12", "close": 14.9693, "volume": 6372.0}, {"date": "2025-09-15", "close": 14.4188, "volume": 4194.0}, {"date": "2025-09-16", "close": 14.2493, "volume": 3711.0}, {"date": "2025-09-17", "close": 14.2868, "volume": 1577.0}, {"date": "2025-09-18", "close": 12.7524, "volume": 18565.0}, {"date": "2025-09-19", "close": 12.6684, "volume": 3115.0}, {"date": "2025-09-22", "close": 12.2964, "volume": 3888.0}, {"date": "2025-09-23", "close": 15.1492, "volume": 2158833.0}, {"date": "2025-09-24", "close": 12.9564, "volume": 46215.0}, {"date": "2025-09-25", "close": 11.9799, "volume": 19800.0}, {"date": "2025-09-26", "close": 12.1194, "volume": 17666.0}, {"date": "2025-09-29", "close": 11.9619, "volume": 13739.0}, {"date": "2025-09-30", "close": 12.3669, "volume": 38078.0}, {"date": "2025-10-01", "close": 13.1843, "volume": 20278.0}, {"date": "2025-10-02", "close": 12.8859, "volume": 17901.0}, {"date": "2025-10-03", "close": 13.3493, "volume": 8782.0}, {"date": "2025-10-06", "close": 12.7944, "volume": 2120.0}, {"date": "2025-10-07", "close": 13.4513, "volume": 70747.0}, {"date": "2025-10-08", "close": 13.9478, "volume": 40239.0}, {"date": "2025-10-09", "close": 14.1563, "volume": 70024.0}, {"date": "2025-10-10", "close": 13.4393, "volume": 30145.0}, {"date": "2025-10-13", "close": 12.6984, "volume": 4791.0}, {"date": "2025-10-14", "close": 13.6343, "volume": 13289.0}, {"date": "2025-10-15", "close": 13.4393, "volume": 4753.0}, {"date": "2025-10-16", "close": 15.4492, "volume": 112439.0}, {"date": "2025-10-17", "close": 14.3663, "volume": 30045.0}, {"date": "2025-10-20", "close": 14.0228, "volume": 5673.0}, {"date": "2025-10-21", "close": 14.1803, "volume": 4107.0}, {"date": "2025-10-22", "close": 13.7243, "volume": 35344.0}, {"date": "2025-10-23", "close": 13.4873, "volume": 4516.0}, {"date": "2025-10-24", "close": 13.4993, "volume": 4690.0}, {"date": "2025-10-27", "close": 12.8919, "volume": 8458.0}, {"date": "2025-10-28", "close": 12.4044, "volume": 36419.0}, {"date": "2025-10-29", "close": 11.8284, "volume": 18008.0}, {"date": "2025-10-30", "close": 11.2952, "volume": 13050.0}, {"date": "2025-10-31", "close": 10.2025, "volume": 29468.0}, {"date": "2025-11-03", "close": 9.532, "volume": 9672.0}, {"date": "2025-11-04", "close": 9.4495, "volume": 32349.0}, {"date": "2025-11-05", "close": 8.5016, "volume": 38875.0}, {"date": "2025-11-06", "close": 8.2151, "volume": 6240.0}, {"date": "2025-11-07", "close": 8.4851, "volume": 28672.0}, {"date": "2025-11-10", "close": 8.5571, "volume": 3458.0}, {"date": "2025-11-11", "close": 8.5586, "volume": 3212.0}, {"date": "2025-11-12", "close": 8.3366, "volume": 2721.0}, {"date": "2025-11-13", "close": 8.3846, "volume": 2636.0}, {"date": "2025-11-14", "close": 8.1251, "volume": 2800.0}, {"date": "2025-11-17", "close": 8.0066, "volume": 3517.0}, {"date": "2025-11-18", "close": 7.7936, "volume": 5869.0}, {"date": "2025-11-19", "close": 6.7452, "volume": 13748.0}, {"date": "2025-11-20", "close": 3.6463, "volume": 108364.0}, {"date": "2025-11-21", "close": 3.45, "volume": 170501.0}, {"date": "2025-11-24", "close": 4.12, "volume": 4843667.0}, {"date": "2025-11-25", "close": 3.54, "volume": 161497.0}, {"date": "2025-11-26", "close": 3.6, "volume": 77750.0}, {"date": "2025-11-28", "close": 4.19, "volume": 40061.0}, {"date": "2025-12-01", "close": 3.75, "volume": 189553.0}, {"date": "2025-12-02", "close": 3.65, "volume": 98614.0}, {"date": "2025-12-03", "close": 3.85, "volume": 60454.0}, {"date": "2025-12-04", "close": 4.3, "volume": 140447.0}, {"date": "2025-12-05", "close": 4.62, "volume": 1352399.0}, {"date": "2025-12-08", "close": 5.14, "volume": 413225.0}, {"date": "2025-12-09", "close": 8.63, "volume": 925175.0}, {"date": "2025-12-10", "close": 7.36, "volume": 243365.0}, {"date": "2025-12-11", "close": 7.53, "volume": 113876.0}, {"date": "2025-12-12", "close": 7.49, "volume": 121118.0}, {"date": "2025-12-15", "close": 6.12, "volume": 51402.0}, {"date": "2025-12-16", "close": 7.3, "volume": 41865.0}, {"date": "2025-12-17", "close": 8.19, "volume": 40019.0}, {"date": "2025-12-18", "close": 9.62, "volume": 49555.0}, {"date": "2025-12-19", "close": 8.9, "volume": 49723.0}, {"date": "2025-12-22", "close": 9.43, "volume": 9258.0}, {"date": "2025-12-23", "close": 9.415, "volume": 61604.0}, {"date": "2025-12-24", "close": 9.42, "volume": 16879.0}, {"date": "2025-12-26", "close": 8.13, "volume": 81484.0}, {"date": "2025-12-29", "close": 8.12, "volume": 16225.0}, {"date": "2025-12-30", "close": 7.77, "volume": 115819.0}, {"date": "2025-12-31", "close": 6.0, "volume": 77870.0}, {"date": "2026-01-02", "close": 5.92, "volume": 16211.0}, {"date": "2026-01-05", "close": 5.9, "volume": 27955.0}, {"date": "2026-01-06", "close": 5.36, "volume": 40806.0}, {"date": "2026-01-07", "close": 5.55, "volume": 77182.0}, {"date": "2026-01-08", "close": 5.39, "volume": 23044.0}, {"date": "2026-01-09", "close": 5.25, "volume": 28182.0}, {"date": "2026-01-12", "close": 5.01, "volume": 16042.0}, {"date": "2026-01-13", "close": 4.63, "volume": 15551.0}, {"date": "2026-01-14", "close": 4.705, "volume": 22603.0}, {"date": "2026-01-15", "close": 4.47, "volume": 10149.0}, {"date": "2026-01-16", "close": 4.2897, "volume": 20157.0}, {"date": "2026-01-20", "close": 4.36, "volume": 22234.0}, {"date": "2026-01-21", "close": 4.31, "volume": 9638.0}, {"date": "2026-01-22", "close": 4.35, "volume": 20787.0}, {"date": "2026-01-23", "close": 4.22, "volume": 6463.0}, {"date": "2026-01-26", "close": 4.25, "volume": 8411.0}, {"date": "2026-01-27", "close": 4.2, "volume": 23168.0}, {"date": "2026-01-28", "close": 4.09, "volume": 7926.0}, {"date": "2026-01-29", "close": 4.2, "volume": 28987.0}, {"date": "2026-01-30", "close": 4.12, "volume": 12071.0}, {"date": "2026-02-02", "close": 4.17, "volume": 10306.0}, {"date": "2026-02-03", "close": 4.2, "volume": 6723.0}, {"date": "2026-02-04", "close": 4.17, "volume": 2435.0}, {"date": "2026-02-05", "close": 4.03, "volume": 1755.0}, {"date": "2026-02-06", "close": 4.01, "volume": 1026.0}, {"date": "2026-02-09", "close": 3.94, "volume": 3141.0}, {"date": "2026-02-10", "close": 4.07, "volume": 2675.0}, {"date": "2026-02-11", "close": 4.01, "volume": 3233.0}, {"date": "2026-02-12", "close": 4.0457, "volume": 4034.0}, {"date": "2026-02-13", "close": 4.0, "volume": 2497.0}, {"date": "2026-02-17", "close": 4.07, "volume": 1239.0}, {"date": "2026-02-18", "close": 3.93, "volume": 18483.0}, {"date": "2026-02-19", "close": 3.77, "volume": 1513.0}, {"date": "2026-02-20", "close": 3.77, "volume": null}, {"date": "2026-02-23", "close": 3.65, "volume": 1766.0}, {"date": "2026-02-24", "close": 3.43, "volume": 2175.0}, {"date": "2026-02-25", "close": 3.81, "volume": 19430.0}, {"date": "2026-02-26", "close": 3.9, "volume": 2681.0}, {"date": "2026-02-27", "close": 3.725, "volume": 1105.0}, {"date": "2026-03-02", "close": 3.5201, "volume": 1735.0}, {"date": "2026-03-03", "close": 3.69, "volume": 867.0}, {"date": "2026-03-04", "close": 4.2, "volume": 12309.0}, {"date": "2026-03-05", "close": 4.12, "volume": 1645.0}, {"date": "2026-03-06", "close": 4.07, "volume": 926.0}, {"date": "2026-03-09", "close": 4.07, "volume": null}, {"date": "2026-03-10", "close": 4.07, "volume": null}, {"date": "2026-03-11", "close": 3.98, "volume": 1395.0}, {"date": "2026-03-12", "close": 4.05, "volume": 3036.0}, {"date": "2026-03-13", "close": 3.712, "volume": 5263.0}, {"date": "2026-03-16", "close": 3.68, "volume": 1212.0}, {"date": "2026-03-17", "close": 4.0, "volume": 6234.0}, {"date": "2026-03-18", "close": 3.66, "volume": 3701.0}, {"date": "2026-03-19", "close": 3.85, "volume": 2843.0}, {"date": "2026-03-20", "close": 3.85, "volume": null}, {"date": "2026-03-23", "close": 3.7, "volume": 3273.0}, {"date": "2026-03-24", "close": 3.75, "volume": 2279.0}, {"date": "2026-03-25", "close": 3.7322, "volume": 1815.0}, {"date": "2026-03-26", "close": 3.78, "volume": 2762.0}, {"date": "2026-03-27", "close": 3.85, "volume": 6571.0}, {"date": "2026-03-30", "close": 3.85, "volume": 853.0}, {"date": "2026-03-31", "close": 3.765, "volume": 1244.0}, {"date": "2026-04-01", "close": 3.73, "volume": 740.0}, {"date": "2026-04-02", "close": 3.73, "volume": null}, {"date": "2026-04-06", "close": 3.77, "volume": 613.0}, {"date": "2026-04-07", "close": 3.77, "volume": null}, {"date": "2026-04-08", "close": 3.7999, "volume": 3518.0}, {"date": "2026-04-09", "close": 3.92, "volume": 8657.0}, {"date": "2026-04-10", "close": 3.95, "volume": 6539.0}, {"date": "2026-04-13", "close": 3.95, "volume": null}, {"date": "2026-04-14", "close": 4.01, "volume": 5657.0}, {"date": "2026-04-15", "close": 4.0101, "volume": 6056.0}, {"date": "2026-04-16", "close": 4.15, "volume": 2302.0}, {"date": "2026-04-17", "close": 4.11, "volume": 2908.0}, {"date": "2026-04-20", "close": 4.11, "volume": null}, {"date": "2026-04-21", "close": 3.955, "volume": 1998.0}, {"date": "2026-04-22", "close": 4.05, "volume": 564.0}, {"date": "2026-04-23", "close": 3.95, "volume": 1892.0}, {"date": "2026-04-24", "close": 3.9, "volume": 6088.0}, {"date": "2026-04-27", "close": 3.9, "volume": 894.0}, {"date": "2026-04-28", "close": 3.91, "volume": 621.0}, {"date": "2026-04-29", "close": 3.85, "volume": 403.0}, {"date": "2026-04-30", "close": 3.85, "volume": 532.0}, {"date": "2026-05-01", "close": 3.78, "volume": 3883.0}, {"date": "2026-05-04", "close": 3.72, "volume": 945.0}, {"date": "2026-05-05", "close": 3.72, "volume": null}, {"date": "2026-05-06", "close": 3.72, "volume": 1916.0}, {"date": "2026-05-07", "close": 3.9, "volume": 635.0}, {"date": "2026-05-08", "close": 3.9, "volume": null}, {"date": "2026-05-11", "close": 3.9, "volume": null}, {"date": "2026-05-12", "close": 4.09, "volume": 5693.0}, {"date": "2026-05-13", "close": 4.85, "volume": 10064.0}, {"date": "2026-05-14", "close": 5.2677, "volume": 3001.0}, {"date": "2026-05-15", "close": 6.53, "volume": 55961.0}, {"date": "2026-05-18", "close": 6.53, "volume": 6639.0}, {"date": "2026-05-19", "close": 5.57, "volume": 30558.0}, {"date": "2026-05-20", "close": 6.21, "volume": 11044.0}, {"date": "2026-05-21", "close": 6.9, "volume": 8489.0}, {"date": "2026-05-22", "close": 7.23, "volume": 6893.0}, {"date": "2026-05-26", "close": 6.91, "volume": 1786.0}, {"date": "2026-05-27", "close": 7.39, "volume": 11715.0}, {"date": "2026-05-28", "close": 7.63, "volume": 8259.0}, {"date": "2026-05-29", "close": 8.2, "volume": 2518.0}, {"date": "2026-06-01", "close": 8.51, "volume": 7862.0}, {"date": "2026-06-02", "close": 8.39, "volume": 5481.0}, {"date": "2026-06-03", "close": 8.37, "volume": 3773.0}, {"date": "2026-06-04", "close": 8.49, "volume": 9532.0}, {"date": "2026-06-05", "close": 8.7513, "volume": 7825.0}, {"date": "2026-06-08", "close": 9.57, "volume": 28356.0}, {"date": "2026-06-09", "close": 9.48, "volume": 855.0}, {"date": "2026-06-10", "close": 9.4999, "volume": 2974.0}, {"date": "2026-06-11", "close": 9.38, "volume": 5003.0}, {"date": "2026-06-12", "close": 9.0999, "volume": 3220.0}, {"date": "2026-06-15", "close": 8.3, "volume": 2658.0}, {"date": "2026-06-16", "close": 9.0, "volume": 3476.0}, {"date": "2026-06-17", "close": 9.125, "volume": 642.0}, {"date": "2026-06-18", "close": 9.6, "volume": 3941.0}, {"date": "2026-06-22", "close": 9.55, "volume": 281.0}, {"date": "2026-06-23", "close": 10.35, "volume": 17093.0}, {"date": "2026-06-24", "close": 10.0, "volume": 6986.0}, {"date": "2026-06-25", "close": 10.0, "volume": 2241.0}, {"date": "2026-06-26", "close": 10.647, "volume": 9835.0}, {"date": "2026-06-29", "close": 10.71, "volume": 6845.0}, {"date": "2026-06-30", "close": 10.96, "volume": 3382.0}, {"date": "2026-07-01", "close": 11.49, "volume": 6293.0}, {"date": "2026-07-02", "close": 10.84, "volume": 3137.0}, {"date": "2026-07-06", "close": 11.33, "volume": 3390.0}, {"date": "2026-07-07", "close": 11.35, "volume": 6459.0}, {"date": "2026-07-08", "close": 10.9001, "volume": 1274.0}, {"date": "2026-07-09", "close": 11.325, "volume": 2420.0}, {"date": "2026-07-10", "close": 11.16, "volume": 2821.0}, {"date": "2026-07-13", "close": 11.3, "volume": 4843.0}, {"date": "2026-07-14", "close": 11.15, "volume": 1062.0}, {"date": "2026-07-15", "close": 11.5, "volume": 3382.0}, {"date": "2026-07-16", "close": 11.5, "volume": 1621.0}, {"date": "2026-07-17", "close": 9.0, "volume": 9735.0}, {"date": "2026-07-20", "close": 7.0, "volume": 4695.0}, {"date": "2026-07-21", "close": 6.535, "volume": 8447.0}, {"date": "2026-07-22", "close": 6.59, "volume": 6864.0}, {"date": "2026-07-23", "close": 6.59, "volume": null}, {"date": "2026-07-24", "close": 7.0, "volume": 1959.0}, {"date": "2026-07-27", "close": 6.94, "volume": 1144.0}, {"date": "2026-07-28", "close": 6.94, "volume": null}, {"date": "2026-07-29", "close": 6.9868, "volume": 376.0}, {"date": "2026-07-30", "close": 6.9868, "volume": null}, {"date": "2026-07-31", "close": 6.9868, "volume": null}, {"date": "2026-08-03", "close": 6.9868, "volume": null}, {"date": "2026-08-04", "close": 7.09, "volume": 229.0}, {"date": "2026-08-05", "close": 7.09, "volume": null}, {"date": "2026-08-06", "close": 7.09, "volume": null}, {"date": "2026-08-07", "close": 7.965, "volume": 1454.0}, {"date": "2026-08-10", "close": 7.852, "volume": 603.0}, {"date": "2026-08-11", "close": 7.365, "volume": 1664.0}, {"date": "2026-08-12", "close": 7.096, "volume": 454.0}, {"date": "2026-08-13", "close": 7.096, "volume": null}, {"date": "2026-08-14", "close": 7.096, "volume": null}, {"date": "2026-08-17", "close": 7.096, "volume": null}, {"date": "2026-08-18", "close": 7.01, "volume": 3413.0}, {"date": "2026-08-19", "close": 6.85, "volume": 1817.0}, {"date": "2026-08-20", "close": 6.85, "volume": null}, {"date": "2026-08-21", "close": 8.0, "volume": 852873.0}, {"date": "2026-08-24", "close": 7.595, "volume": 15542.0}, {"date": "2026-08-25", "close": 7.81, "volume": 11347.0}, {"date": "2026-08-26", "close": 8.72, "volume": 27820.0}, {"date": "2026-08-27", "close": 8.91, "volume": 7519.0}, {"date": "2026-08-28", "close": 9.01, "volume": 42161.0}, {"date": "2026-08-31", "close": 9.01, "volume": 20574.0}, {"date": "2026-09-01", "close": 8.59, "volume": 12102.0}, {"date": "2026-09-02", "close": 8.5, "volume": 13230.0}, {"date": "2026-09-03", "close": 9.26, "volume": 60794.0}, {"date": "2026-09-04", "close": 9.7, "volume": 46619.0}, {"date": "2026-09-08", "close": 9.41, "volume": 37925.0}, {"date": "2026-09-09", "close": 9.58, "volume": 22573.0}, {"date": "2026-09-10", "close": 9.15, "volume": 11370.0}, {"date": "2026-09-11", "close": 8.95, "volume": 3390.0}, {"date": "2026-09-14", "close": 8.8, "volume": 6092.0}, {"date": "2026-09-15", "close": 8.47, "volume": 10046.0}, {"date": "2026-09-16", "close": 8.1, "volume": 11252.0}, {"date": "2026-09-17", "close": 7.53, "volume": 11198.0}, {"date": "2026-09-18", "close": 6.19, "volume": 6745.0}], "refreshing": true}