{"ticker": "CMCT", "overview": {"cik": "908311", "ticker": "CMCT", "name": "Creative Media & Community Trust Corp", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0000908311-26-000091", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0000908311-26-000090", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-11", "title": "Employee share plan", "accession": "0000908311-26-000083", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-10", "title": "Form SCHEDULE 13G/A", "accession": "0001595888-26-000087", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0000908311-26-000080", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0000908311-26-000077", "price_sensitive": true}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0000908311-26-000073", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0000908311-26-000072", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0000908311-26-000071", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0000908311-26-000070", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-23", "title": "Proxy statement", "accession": "0000908311-26-000065", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0000908311-26-000058", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0000908311-26-000054", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0000908311-26-000053", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-04-29", "title": "Form 10-K/A", "accession": "0000908311-26-000048", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-22", "title": "Material event", "accession": "0000908311-26-000044", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-08", "title": "Form SCHEDULE 13G", "accession": "0001595888-26-000027", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-31", "title": "Material event", "accession": "0000908311-26-000041", "price_sensitive": true}, {"form": "4", "date": "2026-03-18", "title": "FORM 4", "accession": "0000908311-26-000034", "price_sensitive": false}, {"form": "4", "date": "2026-03-18", "title": "FORM 4", "accession": "0000908311-26-000033", "price_sensitive": false}, {"form": "4", "date": "2026-03-18", "title": "FORM 4", "accession": "0000908311-26-000032", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-03-18", "title": "8-K", "accession": "0000908311-26-000021", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-10", "title": "Annual report", "accession": "0000908311-26-000018", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-09", "title": "Material event", "accession": "0000908311-26-000015", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-02-04", "title": "Form SCHEDULE 13D/A", "accession": "0000904290-26-000003", "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": "CMCT", "has_prices": true, "as_of": "2026-09-18", "last": 2.4, "prev_close": 2.58, "change": -0.18000000000000016, "change_pct": -0.06976744186046517, "session_volume": 35513.0, "vwap_5": 2.5106840828989094, "vwap_20": 3.4004686562901614, "vwap_60": 3.6268512231662333, "vwap_250": 56.745163139832826, "high_52w": 1288.0, "low_52w": 2.4, "avg_volume_20": 24510.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000908311-26-000093", "src": "INSIDERS", "ticker": "CMCT", "cik": "908311", "company": "Creative Media & Community Trust Corp", "company_raw": "Creative Media & Community Trust Corp", "who": "Elaine Y. Wong", "who_key": "Wong Elaine Y", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on CMCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1791070/000090831126000093/0000908311-26-000093-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120404}, {"id": "0000908311-26-000091", "src": "INSIDERS", "ticker": "CMCT", "cik": "908311", "company": "Creative Media & Community Trust Corp", "company_raw": "Creative Media & Community Trust Corp", "who": "John Hope Bryant", "who_key": "Bryant John Hope", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on CMCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1543270/000090831126000091/0000908311-26-000091-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120404}, {"id": "0000908311-26-000092", "src": "INSIDERS", "ticker": "CMCT", "cik": "908311", "company": "Creative Media & Community Trust Corp", "company_raw": "Creative Media & Community Trust Corp", "who": "Douglas Y. Bech", "who_key": "BECH DOUGLAS Y", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on CMCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1192951/000090831126000092/0000908311-26-000092-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120404}, {"id": "0000908311-26-000090", "src": "INSIDERS", "ticker": "CMCT", "cik": "908311", "company": "Creative Media & Community Trust Corp", "company_raw": "Creative Media & Community Trust Corp", "who": "Marcie L. Edwards", "who_key": "Edwards Marcie L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on CMCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1843822/000090831126000090/0000908311-26-000090-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120404}, {"id": "13DG-0001595888-26-000087", "src": "13DG", "ticker": "CMCT", "cik": "908311", "company": "Creative Media & Community Trust Corp", "company_raw": "Creative Media & Community Trust Corp", "who": "Creative Media & Community Trust Corp", "who_key": "Creative Media & Community Trust Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Creative Media & Community Trust Corp raises a passive stake in CMCT", "source_url": "https://www.sec.gov/Archives/edgar/data/908311/0001595888-26-000087-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121844}, {"id": "13DG-0001595888-26-000027", "src": "13DG", "ticker": "CMCT", "cik": "908311", "company": "Creative Media & Community Trust Corp", "company_raw": "Creative Media & Community Trust Corp", "who": "Creative Media & Community Trust Corp", "who_key": "Creative Media & Community Trust Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Creative Media & Community Trust Corp crosses 5% of CMCT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/908311/0001595888-26-000027-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300404}], "recent_buys": [], "institutional": [{"id": "13DG-0001595888-26-000087", "src": "13DG", "ticker": "CMCT", "cik": "908311", "company": "Creative Media & Community Trust Corp", "company_raw": "Creative Media & Community Trust Corp", "who": "Creative Media & Community Trust Corp", "who_key": "Creative Media & Community Trust Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Creative Media & Community Trust Corp raises a passive stake in CMCT", "source_url": "https://www.sec.gov/Archives/edgar/data/908311/0001595888-26-000087-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121844}, {"id": "13DG-0001595888-26-000027", "src": "13DG", "ticker": "CMCT", "cik": "908311", "company": "Creative Media & Community Trust Corp", "company_raw": "Creative Media & Community Trust Corp", "who": "Creative Media & Community Trust Corp", "who_key": "Creative Media & Community Trust Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Creative Media & Community Trust Corp crosses 5% of CMCT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/908311/0001595888-26-000027-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300404}], "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": "Creative Media  - Common Stock", "new_value": "Creative Media & Community Trust Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000908311", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000908311", "applied": 1, "detected_at": "2026-09-10T23:40:11.490860"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0000908311-26-000091", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0000908311-26-000090", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-11", "title": "Employee share plan", "accession": "0000908311-26-000083", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-10", "title": "Form SCHEDULE 13G/A", "accession": "0001595888-26-000087", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0000908311-26-000080", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0000908311-26-000077", "price_sensitive": true}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0000908311-26-000073", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0000908311-26-000072", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0000908311-26-000071", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0000908311-26-000070", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-23", "title": "Proxy statement", "accession": "0000908311-26-000065", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0000908311-26-000058", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0000908311-26-000054", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0000908311-26-000053", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-04-29", "title": "Form 10-K/A", "accession": "0000908311-26-000048", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-22", "title": "Material event", "accession": "0000908311-26-000044", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-08", "title": "Form SCHEDULE 13G", "accession": "0001595888-26-000027", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-31", "title": "Material event", "accession": "0000908311-26-000041", "price_sensitive": true}, {"form": "4", "date": "2026-03-18", "title": "FORM 4", "accession": "0000908311-26-000034", "price_sensitive": false}, {"form": "4", "date": "2026-03-18", "title": "FORM 4", "accession": "0000908311-26-000033", "price_sensitive": false}, {"form": "4", "date": "2026-03-18", "title": "FORM 4", "accession": "0000908311-26-000032", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-03-18", "title": "8-K", "accession": "0000908311-26-000021", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-10", "title": "Annual report", "accession": "0000908311-26-000018", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-09", "title": "Material event", "accession": "0000908311-26-000015", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-02-04", "title": "Form SCHEDULE 13D/A", "accession": "0000904290-26-000003", "price_sensitive": false}], "performance": {"ticker": "CMCT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-19", "close": 1133668.1486, "volume": null}, {"date": "2016-09-20", "close": 1135873.7286, "volume": null}, {"date": "2016-09-21", "close": 1198365.1635, "volume": null}, {"date": "2016-09-22", "close": 1174103.7829, "volume": null}, {"date": "2016-09-23", "close": 1146901.6289, "volume": null}, {"date": "2016-09-26", "close": 1123375.4416, "volume": null}, {"date": "2016-09-27", "close": 1148372.0156, "volume": null}, {"date": "2016-09-28", "close": 1132932.9552, "volume": null}, {"date": "2016-09-29", "close": 1126316.215, "volume": null}, {"date": "2016-09-30", "close": 1129256.9885, "volume": null}, {"date": "2016-10-03", "close": 1157929.5292, "volume": null}, {"date": "2016-10-04", "close": 1145431.2422, "volume": null}, {"date": "2016-10-05", "close": 1139549.6954, "volume": null}, {"date": "2016-10-06", "close": 1142490.4688, "volume": null}, {"date": "2016-10-07", "close": 1132197.7619, "volume": null}, {"date": "2016-10-10", "close": 1127786.6018, "volume": null}, {"date": "2016-10-11", "close": 1125581.0217, "volume": null}, {"date": "2016-10-12", "close": 1129256.9885, "volume": null}, {"date": "2016-10-13", "close": 1139549.6954, "volume": null}, {"date": "2016-10-14", "close": 1139549.6954, "volume": null}, {"date": "2016-10-17", "close": 1132197.7619, "volume": null}, {"date": "2016-10-18", "close": 1132197.7619, "volume": null}, {"date": "2016-10-19", "close": 1143225.6621, "volume": null}, {"date": "2016-10-20", "close": 1135873.7286, "volume": null}, {"date": "2016-10-21", "close": 1132197.7619, "volume": null}, {"date": "2016-10-24", "close": 1132197.7619, "volume": null}, {"date": "2016-10-25", "close": 1135873.7286, "volume": null}, {"date": "2016-10-26", "close": 1161605.4959, "volume": null}, {"date": "2016-10-27", "close": 1135873.7286, "volume": null}, {"date": "2016-10-28", "close": 1135873.7286, "volume": null}, {"date": "2016-10-31", "close": 1128521.7951, "volume": null}, {"date": "2016-11-01", "close": 1124845.8283, "volume": null}, {"date": "2016-11-02", "close": 1124845.8283, "volume": null}, {"date": "2016-11-03", "close": 1121169.8616, "volume": null}, {"date": "2016-11-04", "close": 1143225.6621, "volume": null}, {"date": "2016-11-07", "close": 1161605.4959, "volume": null}, {"date": "2016-11-08", "close": 1161605.4959, "volume": null}, {"date": "2016-11-09", "close": 1126779.3869, "volume": null}, {"date": "2016-11-10", "close": 1124845.8283, "volume": null}, {"date": "2016-11-11", "close": 1117493.8948, "volume": null}, {"date": "2016-11-14", "close": 1146901.6289, "volume": null}, {"date": "2016-11-15", "close": 1157929.5292, "volume": null}, {"date": "2016-11-16", "close": 1139549.6954, "volume": null}, {"date": "2016-11-17", "close": 1113817.9281, "volume": null}, {"date": "2016-11-18", "close": 1128536.499, "volume": null}, {"date": "2016-11-21", "close": 1128536.499, "volume": null}, {"date": "2016-11-22", "close": 1121169.8616, "volume": null}, {"date": "2016-11-23", "close": 1128521.7951, "volume": null}, {"date": "2016-11-25", "close": 1128521.7951, "volume": null}, {"date": "2016-11-28", "close": 1128521.7951, "volume": null}, {"date": "2016-11-29", "close": 1135873.7286, "volume": null}, {"date": "2016-11-30", "close": 1121169.8616, "volume": null}, {"date": "2016-12-01", "close": 1121169.8616, "volume": null}, {"date": "2016-12-02", "close": 1124845.8283, "volume": null}, {"date": "2016-12-05", "close": 1128521.7951, "volume": null}, {"date": "2016-12-06", "close": 1146901.6289, "volume": null}, {"date": "2016-12-07", "close": 1121169.8616, "volume": null}, {"date": "2016-12-08", "close": 1128521.7951, "volume": null}, {"date": "2016-12-09", "close": 1124720.8455, "volume": null}, {"date": "2016-12-12", "close": 1150577.5957, "volume": null}, {"date": "2016-12-13", "close": 1135873.7286, "volume": null}, {"date": "2016-12-14", "close": 1150577.5957, "volume": null}, {"date": "2016-12-15", "close": 1124845.8283, "volume": null}, {"date": "2016-12-16", "close": 1139549.6954, "volume": null}, {"date": "2016-12-19", "close": 1135873.7286, "volume": null}, {"date": "2016-12-20", "close": 1134035.7452, "volume": null}, {"date": "2016-12-21", "close": 1154253.5624, "volume": null}, {"date": "2016-12-22", "close": 1154253.5624, "volume": null}, {"date": "2016-12-23", "close": 1154253.5624, "volume": null}, {"date": "2016-12-27", "close": 1172633.3962, "volume": null}, {"date": "2016-12-28", "close": 1172633.3962, "volume": null}, {"date": "2016-12-29", "close": 1154253.5624, "volume": null}, {"date": "2016-12-30", "close": 1135873.7286, "volume": null}, {"date": "2017-01-03", "close": 1154253.5624, "volume": null}, {"date": "2017-01-04", "close": 1150577.5957, "volume": null}, {"date": "2017-01-05", "close": 1146901.6289, "volume": null}, {"date": "2017-01-06", "close": 1154253.5624, "volume": null}, {"date": "2017-01-09", "close": 1154253.5624, "volume": null}, {"date": "2017-01-10", "close": 1154253.5624, "volume": null}, {"date": "2017-01-11", "close": 1154253.5624, "volume": null}, {"date": "2017-01-12", "close": 1153885.9657, "volume": null}, {"date": "2017-01-13", "close": 1161605.4959, "volume": null}, {"date": "2017-01-17", "close": 1157929.5292, "volume": null}, {"date": "2017-01-18", "close": 1159274.933, "volume": null}, {"date": "2017-01-19", "close": 1150577.5957, "volume": null}, {"date": "2017-01-20", "close": 1150577.5957, "volume": null}, {"date": "2017-01-23", "close": 1150577.5957, "volume": null}, {"date": "2017-01-24", "close": 1146901.6289, "volume": null}, {"date": "2017-01-25", "close": 1146901.6289, "volume": null}, {"date": "2017-01-26", "close": 1143225.6621, "volume": null}, {"date": "2017-01-27", "close": 1139549.6954, "volume": null}, {"date": "2017-01-30", "close": 1154253.5624, "volume": null}, {"date": "2017-01-31", "close": 1135873.7286, "volume": null}, {"date": "2017-02-01", "close": 1143225.6621, "volume": null}, {"date": "2017-02-02", "close": 1154253.5624, "volume": null}, {"date": "2017-02-03", "close": 1154253.5624, "volume": null}, {"date": "2017-02-06", "close": 1139549.6954, "volume": null}, {"date": "2017-02-07", "close": 1139549.6954, "volume": null}, {"date": "2017-02-08", "close": 1146901.6289, "volume": null}, {"date": "2017-02-09", "close": 1136241.3253, "volume": null}, {"date": "2017-02-10", "close": 1150577.5957, "volume": null}, {"date": "2017-02-13", "close": 1150209.999, "volume": null}, {"date": "2017-02-14", "close": 1141020.0821, "volume": null}, {"date": "2017-02-15", "close": 1148879.299, "volume": null}, {"date": "2017-02-16", "close": 1132197.7619, "volume": null}, {"date": "2017-02-17", "close": 1146901.6289, "volume": null}, {"date": "2017-02-21", "close": 1150577.5957, "volume": null}, {"date": "2017-02-22", "close": 1150577.5957, "volume": null}, {"date": "2017-02-23", "close": 1150577.5957, "volume": null}, {"date": "2017-02-24", "close": 1154253.5624, "volume": null}, {"date": "2017-02-27", "close": 1154253.5624, "volume": null}, {"date": "2017-02-28", "close": 1154253.5624, "volume": null}, {"date": "2017-03-01", "close": 1154253.5624, "volume": null}, {"date": "2017-03-02", "close": 1154253.5624, "volume": null}, {"date": "2017-03-03", "close": 1147269.2256, "volume": null}, {"date": "2017-03-06", "close": 1146901.6289, "volume": null}, {"date": "2017-03-07", "close": 1153106.6608, "volume": null}, {"date": "2017-03-08", "close": 1146901.6289, "volume": null}, {"date": "2017-03-09", "close": 1165281.4627, "volume": null}, {"date": "2017-03-10", "close": 1209393.0638, "volume": null}, {"date": "2017-03-13", "close": 1205717.0971, "volume": null}, {"date": "2017-03-14", "close": 1205717.0971, "volume": null}, {"date": "2017-03-15", "close": 1183661.2965, "volume": null}, {"date": "2017-03-16", "close": 1213069.0306, "volume": null}, {"date": "2017-03-17", "close": 1213069.0306, "volume": null}, {"date": "2017-03-20", "close": 1191013.23, "volume": null}, {"date": "2017-03-21", "close": 1191013.23, "volume": null}, {"date": "2017-03-22", "close": 1220420.9641, "volume": null}, {"date": "2017-03-23", "close": 1172633.3962, "volume": null}, {"date": "2017-03-24", "close": 1202041.1303, "volume": null}, {"date": "2017-03-27", "close": 1179985.3297, "volume": null}, {"date": "2017-03-28", "close": 1197629.9702, "volume": null}, {"date": "2017-03-29", "close": 1187337.2633, "volume": null}, {"date": "2017-03-30", "close": 1200269.3143, "volume": null}, {"date": "2017-03-31", "close": 1183661.2965, "volume": null}, {"date": "2017-04-03", "close": 1187337.2633, "volume": null}, {"date": "2017-04-04", "close": 1194689.1968, "volume": null}, {"date": "2017-04-05", "close": 1202041.1303, "volume": null}, {"date": "2017-04-06", "close": 1209378.3599, "volume": null}, {"date": "2017-04-07", "close": 1198365.1635, "volume": null}, {"date": "2017-04-10", "close": 1194689.1968, "volume": null}, {"date": "2017-04-11", "close": 1209393.0638, "volume": null}, {"date": "2017-04-12", "close": 1213069.0306, "volume": null}, {"date": "2017-04-13", "close": 1214245.3399, "volume": null}, {"date": "2017-04-17", "close": 1209393.0638, "volume": null}, {"date": "2017-04-18", "close": 1199173.8762, "volume": null}, {"date": "2017-04-19", "close": 1206702.2561, "volume": null}, {"date": "2017-04-20", "close": 1208260.866, "volume": null}, {"date": "2017-04-21", "close": 1220420.9641, "volume": null}, {"date": "2017-04-24", "close": 1205717.0971, "volume": null}, {"date": "2017-04-25", "close": 1176309.363, "volume": null}, {"date": "2017-04-26", "close": 1176676.9597, "volume": null}, {"date": "2017-04-27", "close": 1191013.23, "volume": null}, {"date": "2017-04-28", "close": 1179985.3297, "volume": null}, {"date": "2017-05-01", "close": 1172633.3962, "volume": null}, {"date": "2017-05-02", "close": 1150577.5957, "volume": null}, {"date": "2017-05-03", "close": 1132197.7619, "volume": null}, {"date": "2017-05-04", "close": 1121537.4583, "volume": null}, {"date": "2017-05-05", "close": 1135873.7286, "volume": null}, {"date": "2017-05-08", "close": 1155135.7944, "volume": null}, {"date": "2017-05-09", "close": 1135873.7286, "volume": null}, {"date": "2017-05-10", "close": 1154275.6182, "volume": null}, {"date": "2017-05-11", "close": 1143225.6621, "volume": null}, {"date": "2017-05-12", "close": 1143225.6621, "volume": null}, {"date": "2017-05-15", "close": 1165281.4627, "volume": null}, {"date": "2017-05-16", "close": 1146901.6289, "volume": null}, {"date": "2017-05-17", "close": 1152415.579, "volume": null}, {"date": "2017-05-18", "close": 1164913.866, "volume": null}, {"date": "2017-05-19", "close": 1165281.4627, "volume": null}, {"date": "2017-05-22", "close": 1146901.6289, "volume": null}, {"date": "2017-05-23", "close": 1146901.6289, "volume": null}, {"date": "2017-05-24", "close": 1146901.6289, "volume": null}, {"date": "2017-05-25", "close": 1143225.6621, "volume": null}, {"date": "2017-05-26", "close": 1213069.0306, "volume": null}, {"date": "2017-05-30", "close": 1143225.6621, "volume": null}, {"date": "2017-05-31", "close": 1161605.4959, "volume": null}, {"date": "2017-06-01", "close": 1157929.5292, "volume": null}, {"date": "2017-06-02", "close": 1161818.702, "volume": null}, {"date": "2017-06-05", "close": 1161818.702, "volume": null}, {"date": "2017-06-06", "close": 1154275.6182, "volume": null}, {"date": "2017-06-07", "close": 1139549.6954, "volume": null}, {"date": "2017-06-08", "close": 1150577.5957, "volume": null}, {"date": "2017-06-09", "close": 1150577.5957, "volume": null}, {"date": "2017-06-12", "close": 1245388.1303, "volume": null}, {"date": "2017-06-13", "close": 1393191.4018, "volume": 3.0}, {"date": "2017-06-14", "close": 1400543.3353, "volume": 1.0}, {"date": "2017-06-15", "close": 1382163.5015, "volume": 5.0}, {"date": "2017-06-16", "close": 1275560.4655, "volume": 1.0}, {"date": "2017-06-19", "close": 1224096.9308, "volume": null}, {"date": "2017-06-20", "close": 1216744.9973, "volume": null}, {"date": "2017-06-21", "close": 1183661.2965, "volume": null}, {"date": "2017-06-22", "close": 1172633.3962, "volume": null}, {"date": "2017-06-23", "close": 1168957.4295, "volume": null}, {"date": "2017-06-26", "close": 1135873.7286, "volume": null}, {"date": "2017-06-27", "close": 1183661.2965, "volume": null}, {"date": "2017-06-28", "close": 1154253.5624, "volume": null}, {"date": "2017-06-29", "close": 1113817.9281, "volume": null}, {"date": "2017-06-30", "close": 1168957.4295, "volume": null}, {"date": "2017-07-03", "close": 1168957.4295, "volume": null}, {"date": "2017-07-05", "close": 1135873.7286, "volume": null}, {"date": "2017-07-06", "close": 1172633.3962, "volume": null}, {"date": "2017-07-07", "close": 1150577.5957, "volume": null}, {"date": "2017-07-10", "close": 1153261.0514, "volume": null}, {"date": "2017-07-11", "close": 1135873.7286, "volume": null}, {"date": "2017-07-12", "close": 1128521.7951, "volume": null}, {"date": "2017-07-13", "close": 1128521.7951, "volume": null}, {"date": "2017-07-14", "close": 1139182.0987, "volume": null}, {"date": "2017-07-17", "close": 1128521.7951, "volume": null}, {"date": "2017-07-18", "close": 1164913.866, "volume": null}, {"date": "2017-07-19", "close": 1155988.6187, "volume": null}, {"date": "2017-07-20", "close": 1187337.2633, "volume": null}, {"date": "2017-07-21", "close": 1187337.2633, "volume": null}, {"date": "2017-07-24", "close": 1216744.9973, "volume": null}, {"date": "2017-07-25", "close": 1220420.9641, "volume": null}, {"date": "2017-07-26", "close": 1205717.0971, "volume": null}, {"date": "2017-07-27", "close": 1187337.2633, "volume": null}, {"date": "2017-07-28", "close": 1194689.1968, "volume": null}, {"date": "2017-07-31", "close": 1224096.9308, "volume": null}, {"date": "2017-08-01", "close": 1203849.7059, "volume": null}, {"date": "2017-08-02", "close": 1186307.9926, "volume": null}, {"date": "2017-08-03", "close": 1202041.1303, "volume": null}, {"date": "2017-08-04", "close": 1179985.3297, "volume": null}, {"date": "2017-08-07", "close": 1176309.363, "volume": null}, {"date": "2017-08-08", "close": 1148621.9813, "volume": null}, {"date": "2017-08-09", "close": 1150577.5957, "volume": null}, {"date": "2017-08-10", "close": 1156356.2154, "volume": null}, {"date": "2017-08-11", "close": 1161605.4959, "volume": null}, {"date": "2017-08-14", "close": 1157929.5292, "volume": null}, {"date": "2017-08-15", "close": 1187337.2633, "volume": null}, {"date": "2017-08-16", "close": 1171986.4261, "volume": null}, {"date": "2017-08-17", "close": 1157929.5292, "volume": null}, {"date": "2017-08-18", "close": 1135873.7286, "volume": null}, {"date": "2017-08-21", "close": 1156407.6789, "volume": null}, {"date": "2017-08-22", "close": 1156165.0651, "volume": null}, {"date": "2017-08-23", "close": 1139549.6954, "volume": null}, {"date": "2017-08-24", "close": 1135873.7286, "volume": null}, {"date": "2017-08-25", "close": 1154253.5624, "volume": null}, {"date": "2017-08-28", "close": 1135873.7286, "volume": null}, {"date": "2017-08-29", "close": 1152783.1757, "volume": null}, {"date": "2017-08-30", "close": 1157929.5292, "volume": null}, {"date": "2017-08-31", "close": 1150577.5957, "volume": null}, {"date": "2017-09-01", "close": 1161605.4959, "volume": null}, {"date": "2017-09-05", "close": 1227772.8976, "volume": null}, {"date": "2017-09-06", "close": 1216744.9973, "volume": null}, {"date": "2017-09-07", "close": 1224096.9308, "volume": null}, {"date": "2017-09-08", "close": 1323348.0333, "volume": null}, {"date": "2017-09-11", "close": 1393191.4018, "volume": 1.0}, {"date": "2017-09-12", "close": 1422599.1358, "volume": 1.0}, {"date": "2017-09-13", "close": 1433627.0361, "volume": 1.0}, {"date": "2017-09-14", "close": 1452006.8699, "volume": 1.0}, {"date": "2017-09-15", "close": 1374811.568, "volume": 4.0}, {"date": "2017-09-18", "close": 1330699.9669, "volume": null}, {"date": "2017-09-19", "close": 1301292.2328, "volume": null}, {"date": "2017-09-20", "close": 1319672.0666, "volume": null}, {"date": "2017-09-21", "close": 1345403.8339, "volume": null}, {"date": "2017-09-22", "close": 1338051.9004, "volume": null}, {"date": "2017-09-25", "close": 1319672.0666, "volume": null}, {"date": "2017-09-26", "close": 1352755.7674, "volume": null}, {"date": "2017-09-27", "close": 1253504.6649, "volume": null}, {"date": "2017-09-28", "close": 1227772.8976, "volume": null}, {"date": "2017-09-29", "close": 1235124.8311, "volume": null}, {"date": "2017-10-02", "close": 1242476.7646, "volume": null}, {"date": "2017-10-03", "close": 1231448.8644, "volume": null}, {"date": "2017-10-04", "close": 1246152.7314, "volume": null}, {"date": "2017-10-05", "close": 1231448.8644, "volume": null}, {"date": "2017-10-06", "close": 1235124.8311, "volume": null}, {"date": "2017-10-09", "close": 1242476.7646, "volume": null}, {"date": "2017-10-10", "close": 1249828.6982, "volume": null}, {"date": "2017-10-11", "close": 1253504.6649, "volume": null}, {"date": "2017-10-12", "close": 1242476.7646, "volume": null}, {"date": "2017-10-13", "close": 1264532.5652, "volume": null}, {"date": "2017-10-16", "close": 1268208.532, "volume": null}, {"date": "2017-10-17", "close": 1238800.7979, "volume": null}, {"date": "2017-10-18", "close": 1227772.8976, "volume": null}, {"date": "2017-10-19", "close": 1216744.9973, "volume": null}, {"date": "2017-10-20", "close": 1238800.7979, "volume": null}, {"date": "2017-10-23", "close": 1205717.0971, "volume": null}, {"date": "2017-10-24", "close": 1202041.1303, "volume": null}, {"date": "2017-10-25", "close": 1205717.0971, "volume": null}, {"date": "2017-10-26", "close": 1205717.0971, "volume": null}, {"date": "2017-10-27", "close": 1220420.9641, "volume": null}, {"date": "2017-10-30", "close": 1216744.9973, "volume": null}, {"date": "2017-10-31", "close": 1231448.8644, "volume": null}, {"date": "2017-11-01", "close": 1275560.4655, "volume": null}, {"date": "2017-11-02", "close": 1253504.6649, "volume": null}, {"date": "2017-11-03", "close": 1242476.7646, "volume": null}, {"date": "2017-11-06", "close": 1242476.7646, "volume": null}, {"date": "2017-11-07", "close": 1246152.7314, "volume": null}, {"date": "2017-11-08", "close": 1257180.6317, "volume": null}, {"date": "2017-11-09", "close": 1293940.2993, "volume": null}, {"date": "2017-11-10", "close": 1301292.2328, "volume": null}, {"date": "2017-11-13", "close": 1327024.0001, "volume": null}, {"date": "2017-11-14", "close": 1319672.0666, "volume": null}, {"date": "2017-11-15", "close": 1312320.1331, "volume": null}, {"date": "2017-11-16", "close": 1315996.0998, "volume": null}, {"date": "2017-11-17", "close": 1323348.0333, "volume": null}, {"date": "2017-11-20", "close": 1327024.0001, "volume": null}, {"date": "2017-11-21", "close": 1327024.0001, "volume": null}, {"date": "2017-11-22", "close": 1264532.5652, "volume": null}, {"date": "2017-11-24", "close": 1319672.0666, "volume": null}, {"date": "2017-11-27", "close": 1260856.5984, "volume": null}, {"date": "2017-11-28", "close": 1260856.5984, "volume": null}, {"date": "2017-11-29", "close": 1275560.4655, "volume": null}, {"date": "2017-11-30", "close": 1308644.1663, "volume": null}, {"date": "2017-12-01", "close": 1282912.399, "volume": null}, {"date": "2017-12-04", "close": 1319672.0666, "volume": null}, {"date": "2017-12-05", "close": 1319672.0666, "volume": null}, {"date": "2017-12-06", "close": 1319672.0666, "volume": null}, {"date": "2017-12-07", "close": 1356431.7342, "volume": null}, {"date": "2017-12-08", "close": 1393191.4018, "volume": null}, {"date": "2017-12-11", "close": 1404219.3021, "volume": null}, {"date": "2017-12-12", "close": 1452006.8699, "volume": null}, {"date": "2017-12-13", "close": 1452006.8699, "volume": null}, {"date": "2017-12-14", "close": 1448330.9032, "volume": null}, {"date": "2017-12-15", "close": 1433627.0361, "volume": 1.0}, {"date": "2017-12-18", "close": 1437303.0029, "volume": null}, {"date": "2017-12-19", "close": 1404219.3021, "volume": null}, {"date": "2017-12-20", "close": 1428113.086, "volume": null}, {"date": "2017-12-21", "close": 1426275.1026, "volume": null}, {"date": "2017-12-22", "close": 1437303.0029, "volume": null}, {"date": "2017-12-26", "close": 1459358.8034, "volume": null}, {"date": "2017-12-27", "close": 1481414.604, "volume": null}, {"date": "2017-12-28", "close": 1426275.1026, "volume": null}, {"date": "2017-12-29", "close": 1404219.3021, "volume": null}, {"date": "2018-01-02", "close": 1389515.435, "volume": null}, {"date": "2018-01-03", "close": 1411571.2356, "volume": null}, {"date": "2018-01-04", "close": 1360107.7009, "volume": null}, {"date": "2018-01-05", "close": 1253504.6649, "volume": null}, {"date": "2018-01-08", "close": 1286588.3658, "volume": null}, {"date": "2018-01-09", "close": 1341727.8671, "volume": null}, {"date": "2018-01-10", "close": 1312320.1331, "volume": null}, {"date": "2018-01-11", "close": 1360107.7009, "volume": null}, {"date": "2018-01-12", "close": 1360107.7009, "volume": null}, {"date": "2018-01-16", "close": 1349079.8007, "volume": null}, {"date": "2018-01-17", "close": 1319672.0666, "volume": null}, {"date": "2018-01-18", "close": 1312320.1331, "volume": null}, {"date": "2018-01-19", "close": 1315996.0998, "volume": null}, {"date": "2018-01-22", "close": 1279236.4322, "volume": null}, {"date": "2018-01-23", "close": 1257180.6317, "volume": null}, {"date": "2018-01-24", "close": 1257180.6317, "volume": null}, {"date": "2018-01-25", "close": 1242476.7646, "volume": null}, {"date": "2018-01-26", "close": 1253504.6649, "volume": null}, {"date": "2018-01-29", "close": 1253504.6649, "volume": null}, {"date": "2018-01-30", "close": 1235124.8311, "volume": null}, {"date": "2018-01-31", "close": 1253504.6649, "volume": null}, {"date": "2018-02-01", "close": 1242476.7646, "volume": null}, {"date": "2018-02-02", "close": 1227772.8976, "volume": null}, {"date": "2018-02-05", "close": 1209393.0638, "volume": null}, {"date": "2018-02-06", "close": 1227772.8976, "volume": null}, {"date": "2018-02-07", "close": 1205717.0971, "volume": null}, {"date": "2018-02-08", "close": 1191013.23, "volume": null}, {"date": "2018-02-09", "close": 1194689.1968, "volume": null}, {"date": "2018-02-12", "close": 1220420.9641, "volume": null}, {"date": "2018-02-13", "close": 1260856.5984, "volume": null}, {"date": "2018-02-14", "close": 1293940.2993, "volume": null}, {"date": "2018-02-15", "close": 1238800.7979, "volume": null}, {"date": "2018-02-16", "close": 1237595.0808, "volume": null}, {"date": "2018-02-20", "close": 1231448.8644, "volume": null}, {"date": "2018-02-21", "close": 1209393.0638, "volume": null}, {"date": "2018-02-22", "close": 1205717.0971, "volume": null}, {"date": "2018-02-23", "close": 1198365.1635, "volume": null}, {"date": "2018-02-26", "close": 1157929.5292, "volume": null}, {"date": "2018-02-27", "close": 1176309.363, "volume": null}, {"date": "2018-02-28", "close": 1154253.5624, "volume": null}, {"date": "2018-03-01", "close": 1132197.7619, "volume": null}, {"date": "2018-03-02", "close": 1139549.6954, "volume": null}, {"date": "2018-03-05", "close": 1113817.9281, "volume": null}, {"date": "2018-03-06", "close": 1088086.1608, "volume": null}, {"date": "2018-03-07", "close": 1110141.9613, "volume": null}, {"date": "2018-03-08", "close": 1110141.9613, "volume": null}, {"date": "2018-03-09", "close": 1128521.7951, "volume": null}, {"date": "2018-03-12", "close": 1132197.7619, "volume": null}, {"date": "2018-03-13", "close": 1139549.6954, "volume": null}, {"date": "2018-03-14", "close": 1154253.5624, "volume": null}, {"date": "2018-03-15", "close": 1146901.6289, "volume": null}, {"date": "2018-03-16", "close": 1143225.6621, "volume": null}, {"date": "2018-03-19", "close": 1132197.7619, "volume": null}, {"date": "2018-03-20", "close": 1084410.194, "volume": null}, {"date": "2018-03-21", "close": 1084410.194, "volume": null}, {"date": "2018-03-22", "close": 1088086.1608, "volume": null}, {"date": "2018-03-23", "close": 1066030.3602, "volume": null}, {"date": "2018-03-26", "close": 893259.9225, "volume": 1.0}, {"date": "2018-03-27", "close": 882232.0222, "volume": 1.0}, {"date": "2018-03-28", "close": 904287.8228, "volume": 1.0}, {"date": "2018-03-29", "close": 930019.5901, "volume": 2.0}, {"date": "2018-04-02", "close": 992511.025, "volume": null}, {"date": "2018-04-03", "close": 1010890.8588, "volume": null}, {"date": "2018-04-04", "close": 1036622.6261, "volume": null}, {"date": "2018-04-05", "close": 1032946.6594, "volume": null}, {"date": "2018-04-06", "close": 1018242.7923, "volume": null}, {"date": "2018-04-09", "close": 1043974.5596, "volume": null}, {"date": "2018-04-10", "close": 1040666.1896, "volume": null}, {"date": "2018-04-11", "close": 1073382.2937, "volume": null}, {"date": "2018-04-12", "close": 1088086.1608, "volume": null}, {"date": "2018-04-13", "close": 1099114.061, "volume": null}, {"date": "2018-04-16", "close": 1102790.0278, "volume": null}, {"date": "2018-04-17", "close": 1128521.7951, "volume": null}, {"date": "2018-04-18", "close": 1128521.7951, "volume": null}, {"date": "2018-04-19", "close": 1084410.194, "volume": null}, {"date": "2018-04-20", "close": 1095438.0943, "volume": null}, {"date": "2018-04-23", "close": 1091762.1275, "volume": null}, {"date": "2018-04-24", "close": 1102790.0278, "volume": null}, {"date": "2018-04-25", "close": 1095438.0943, "volume": null}, {"date": "2018-04-26", "close": 1084410.194, "volume": null}, {"date": "2018-04-27", "close": 1117493.8948, "volume": null}, {"date": "2018-04-30", "close": 1091762.1275, "volume": null}, {"date": "2018-05-01", "close": 1110141.9613, "volume": null}, {"date": "2018-05-02", "close": 1077058.2605, "volume": null}, {"date": "2018-05-03", "close": 1088086.1608, "volume": null}, {"date": "2018-05-04", "close": 1110141.9613, "volume": null}, {"date": "2018-05-07", "close": 1099114.061, "volume": null}, {"date": "2018-05-08", "close": 1088086.1608, "volume": null}, {"date": "2018-05-09", "close": 1099114.061, "volume": null}, {"date": "2018-05-10", "close": 1088086.1608, "volume": null}, {"date": "2018-05-11", "close": 1113817.9281, "volume": null}, {"date": "2018-05-14", "close": 1084410.194, "volume": null}, {"date": "2018-05-15", "close": 1088034.6972, "volume": null}, {"date": "2018-05-16", "close": 1088086.1608, "volume": null}, {"date": "2018-05-17", "close": 1088086.1608, "volume": null}, {"date": "2018-05-18", "close": 1106465.9945, "volume": null}, {"date": "2018-05-21", "close": 1084410.194, "volume": null}, {"date": "2018-05-22", "close": 1088086.1608, "volume": null}, {"date": "2018-05-23", "close": 1121169.8616, "volume": null}, {"date": "2018-05-24", "close": 1117493.8948, "volume": null}, {"date": "2018-05-25", "close": 1117493.8948, "volume": null}, {"date": "2018-05-29", "close": 1099114.061, "volume": null}, {"date": "2018-05-30", "close": 1091762.1275, "volume": null}, {"date": "2018-05-31", "close": 1095438.0943, "volume": null}, {"date": "2018-06-01", "close": 1091762.1275, "volume": null}, {"date": "2018-06-04", "close": 1088086.1608, "volume": null}, {"date": "2018-06-05", "close": 1088086.1608, "volume": null}, {"date": "2018-06-06", "close": 1099114.061, "volume": null}, {"date": "2018-06-07", "close": 1102790.0278, "volume": null}, {"date": "2018-06-08", "close": 1106465.9945, "volume": null}, {"date": "2018-06-11", "close": 1099114.061, "volume": null}, {"date": "2018-06-12", "close": 1102790.0278, "volume": null}, {"date": "2018-06-13", "close": 1099114.061, "volume": null}, {"date": "2018-06-14", "close": 1073749.8904, "volume": null}, {"date": "2018-06-15", "close": 1055002.4599, "volume": null}, {"date": "2018-06-18", "close": 1078896.2439, "volume": null}, {"date": "2018-06-19", "close": 1099114.061, "volume": null}, {"date": "2018-06-20", "close": 1062354.3934, "volume": null}, {"date": "2018-06-21", "close": 1047650.5264, "volume": null}, {"date": "2018-06-22", "close": 1054480.4726, "volume": null}, {"date": "2018-06-25", "close": 1066030.3602, "volume": null}, {"date": "2018-06-26", "close": 1069706.327, "volume": null}, {"date": "2018-06-27", "close": 1095820.3948, "volume": null}, {"date": "2018-06-28", "close": 1110141.9613, "volume": null}, {"date": "2018-06-29", "close": 1110141.9613, "volume": null}, {"date": "2018-07-02", "close": 1106465.9945, "volume": null}, {"date": "2018-07-03", "close": 1102790.0278, "volume": null}, {"date": "2018-07-05", "close": 1106465.9945, "volume": null}, {"date": "2018-07-06", "close": 1106465.9945, "volume": null}, {"date": "2018-07-09", "close": 1110141.9613, "volume": null}, {"date": "2018-07-10", "close": 1088086.1608, "volume": null}, {"date": "2018-07-11", "close": 1106465.9945, "volume": null}, {"date": "2018-07-12", "close": 1110141.9613, "volume": null}, {"date": "2018-07-13", "close": 1121169.8616, "volume": null}, {"date": "2018-07-16", "close": 1121169.8616, "volume": null}, {"date": "2018-07-17", "close": 1121169.8616, "volume": null}, {"date": "2018-07-18", "close": 1121169.8616, "volume": null}, {"date": "2018-07-19", "close": 1113817.9281, "volume": null}, {"date": "2018-07-20", "close": 1124845.8283, "volume": null}, {"date": "2018-07-23", "close": 1128521.7951, "volume": null}, {"date": "2018-07-24", "close": 1113817.9281, "volume": null}, {"date": "2018-07-25", "close": 1121169.8616, "volume": null}, {"date": "2018-07-26", "close": 1128521.7951, "volume": null}, {"date": "2018-07-27", "close": 1124845.8283, "volume": null}, {"date": "2018-07-30", "close": 1128521.7951, "volume": null}, {"date": "2018-07-31", "close": 1113817.9281, "volume": null}, {"date": "2018-08-01", "close": 1116097.0275, "volume": null}, {"date": "2018-08-02", "close": 1102790.0278, "volume": null}, {"date": "2018-08-03", "close": 1106465.9945, "volume": null}, {"date": "2018-08-06", "close": 1102790.0278, "volume": null}, {"date": "2018-08-07", "close": 1102790.0278, "volume": null}, {"date": "2018-08-08", "close": 1128521.7951, "volume": null}, {"date": "2018-08-09", "close": 1132197.7619, "volume": null}, {"date": "2018-08-10", "close": 1132197.7619, "volume": null}, {"date": "2018-08-13", "close": 1121169.8616, "volume": null}, {"date": "2018-08-14", "close": 1121169.8616, "volume": null}, {"date": "2018-08-15", "close": 1121169.8616, "volume": null}, {"date": "2018-08-16", "close": 1102790.0278, "volume": null}, {"date": "2018-08-17", "close": 1117493.8948, "volume": null}, {"date": "2018-08-20", "close": 1121316.9003, "volume": null}, {"date": "2018-08-21", "close": 1121169.8616, "volume": null}, {"date": "2018-08-22", "close": 1121169.8616, "volume": null}, {"date": "2018-08-23", "close": 1121169.8616, "volume": null}, {"date": "2018-08-24", "close": 1139549.6954, "volume": null}, {"date": "2018-08-27", "close": 1139549.6954, "volume": null}, {"date": "2018-08-28", "close": 1124845.8283, "volume": null}, {"date": "2018-08-29", "close": 1128521.7951, "volume": null}, {"date": "2018-08-30", "close": 1146901.6289, "volume": null}, {"date": "2018-08-31", "close": 1146901.6289, "volume": null}, {"date": "2018-09-04", "close": 1146901.6289, "volume": null}, {"date": "2018-09-05", "close": 1102790.0278, "volume": null}, {"date": "2018-09-06", "close": 1121169.8616, "volume": null}, {"date": "2018-09-07", "close": 1102790.0278, "volume": null}, {"date": "2018-09-10", "close": 1047650.5264, "volume": null}, {"date": "2018-09-11", "close": 1029270.6926, "volume": null}, {"date": "2018-09-12", "close": 1018242.7923, "volume": null}, {"date": "2018-09-13", "close": 1029270.6926, "volume": 1.0}, {"date": "2018-09-14", "close": 996186.9918, "volume": 1.0}, {"date": "2018-09-17", "close": 981483.1247, "volume": 1.0}, {"date": "2018-09-18", "close": 996186.9918, "volume": null}, {"date": "2018-09-19", "close": 948399.4239, "volume": 1.0}, {"date": "2018-09-20", "close": 955751.3574, "volume": 1.0}, {"date": "2018-09-21", "close": 1032946.6594, "volume": 3.0}, {"date": "2018-09-24", "close": 1032946.6594, "volume": null}, {"date": "2018-09-25", "close": 1051326.4932, "volume": null}, {"date": "2018-09-26", "close": 1021918.7591, "volume": null}, {"date": "2018-09-27", "close": 1021918.7591, "volume": null}, {"date": "2018-09-28", "close": 1029270.6926, "volume": null}, {"date": "2018-10-01", "close": 1041033.7862, "volume": null}, {"date": "2018-10-02", "close": 1040298.5929, "volume": null}, {"date": "2018-10-03", "close": 1084410.194, "volume": null}, {"date": "2018-10-04", "close": 1066030.3602, "volume": null}, {"date": "2018-10-05", "close": 1247623.1181, "volume": 1.0}, {"date": "2018-10-08", "close": 1238800.7979, "volume": null}, {"date": "2018-10-09", "close": 1280706.8189, "volume": null}, {"date": "2018-10-10", "close": 1255710.245, "volume": null}, {"date": "2018-10-11", "close": 1241741.5713, "volume": null}, {"date": "2018-10-12", "close": 1231081.2677, "volume": null}, {"date": "2018-10-15", "close": 1232919.2511, "volume": null}, {"date": "2018-10-16", "close": 1236595.2178, "volume": null}, {"date": "2018-10-17", "close": 1249828.6982, "volume": null}, {"date": "2018-10-18", "close": 1246887.9248, "volume": null}, {"date": "2018-10-19", "close": 1243211.958, "volume": null}, {"date": "2018-10-22", "close": 1252769.4716, "volume": null}, {"date": "2018-10-23", "close": 1260856.5984, "volume": null}, {"date": "2018-10-24", "close": 1249828.6982, "volume": null}, {"date": "2018-10-25", "close": 1281442.0123, "volume": null}, {"date": "2018-10-26", "close": 1257180.6317, "volume": null}, {"date": "2018-10-29", "close": 1264532.5652, "volume": null}, {"date": "2018-10-30", "close": 1271149.3054, "volume": null}, {"date": "2018-10-31", "close": 1271884.4987, "volume": null}, {"date": "2018-11-01", "close": 1306438.5863, "volume": null}, {"date": "2018-11-02", "close": 1302027.4261, "volume": null}, {"date": "2018-11-05", "close": 1287323.5591, "volume": null}, {"date": "2018-11-06", "close": 1281442.0123, "volume": null}, {"date": "2018-11-07", "close": 1285441.4641, "volume": null}, {"date": "2018-11-08", "close": 1279971.6256, "volume": null}, {"date": "2018-11-09", "close": 1282912.399, "volume": null}, {"date": "2018-11-12", "close": 1285853.1724, "volume": null}, {"date": "2018-11-13", "close": 1282544.8023, "volume": null}, {"date": "2018-11-14", "close": 1284471.0089, "volume": null}, {"date": "2018-11-15", "close": 1285117.9791, "volume": null}, {"date": "2018-11-16", "close": 1274384.1561, "volume": null}, {"date": "2018-11-19", "close": 1239535.9912, "volume": null}, {"date": "2018-11-20", "close": 1242476.7646, "volume": null}, {"date": "2018-11-21", "close": 1267473.3386, "volume": null}, {"date": "2018-11-23", "close": 1268208.532, "volume": null}, {"date": "2018-11-26", "close": 1254239.8583, "volume": null}, {"date": "2018-11-27", "close": 1271149.3054, "volume": null}, {"date": "2018-11-28", "close": 1267473.3386, "volume": null}, {"date": "2018-11-29", "close": 1267473.3386, "volume": null}, {"date": "2018-11-30", "close": 1282177.2056, "volume": null}, {"date": "2018-12-03", "close": 1271149.3054, "volume": null}, {"date": "2018-12-04", "close": 1249902.2175, "volume": null}, {"date": "2018-12-06", "close": 1253504.6649, "volume": null}, {"date": "2018-12-07", "close": 1252034.2782, "volume": null}, {"date": "2018-12-10", "close": 1249828.6982, "volume": null}, {"date": "2018-12-11", "close": 1274825.2721, "volume": null}, {"date": "2018-12-12", "close": 1239535.9912, "volume": null}, {"date": "2018-12-13", "close": 1231448.8644, "volume": null}, {"date": "2018-12-14", "close": 1224096.9308, "volume": null}, {"date": "2018-12-17", "close": 1224096.9308, "volume": null}, {"date": "2018-12-18", "close": 1197629.9702, "volume": null}, {"date": "2018-12-19", "close": 1191013.23, "volume": null}, {"date": "2018-12-20", "close": 1214539.4173, "volume": null}, {"date": "2018-12-21", "close": 1083675.0006, "volume": 1.0}, {"date": "2018-12-24", "close": 1080734.2272, "volume": null}, {"date": "2018-12-26", "close": 1102790.0278, "volume": null}, {"date": "2018-12-27", "close": 1091762.1275, "volume": null}, {"date": "2018-12-28", "close": 1095438.0943, "volume": null}, {"date": "2018-12-31", "close": 1116023.5081, "volume": null}, {"date": "2019-01-02", "close": 1257180.6317, "volume": null}, {"date": "2019-01-03", "close": 1113472.3872, "volume": null}, {"date": "2019-01-04", "close": 1182190.9098, "volume": null}, {"date": "2019-01-07", "close": 1182190.9098, "volume": null}, {"date": "2019-01-08", "close": 1182190.9098, "volume": null}, {"date": "2019-01-09", "close": 1194689.1968, "volume": null}, {"date": "2019-01-10", "close": 1194689.1968, "volume": null}, {"date": "2019-01-11", "close": 1208055.0119, "volume": null}, {"date": "2019-01-14", "close": 1277766.0455, "volume": null}, {"date": "2019-01-15", "close": 1249828.6982, "volume": null}, {"date": "2019-01-16", "close": 1277766.0455, "volume": null}, {"date": "2019-01-17", "close": 1294675.4926, "volume": null}, {"date": "2019-01-18", "close": 1290264.3325, "volume": null}, {"date": "2019-01-22", "close": 1276295.6588, "volume": null}, {"date": "2019-01-23", "close": 1272619.6921, "volume": null}, {"date": "2019-01-24", "close": 1300704.0781, "volume": null}, {"date": "2019-01-25", "close": 1279236.4322, "volume": null}, {"date": "2019-01-28", "close": 1275560.4655, "volume": null}, {"date": "2019-01-29", "close": 1297697.1373, "volume": null}, {"date": "2019-01-30", "close": 1297616.266, "volume": null}, {"date": "2019-01-31", "close": 1301292.2328, "volume": null}, {"date": "2019-02-01", "close": 1321142.4533, "volume": null}, {"date": "2019-02-04", "close": 1260856.5984, "volume": null}, {"date": "2019-02-05", "close": 1281442.0123, "volume": null}, {"date": "2019-02-06", "close": 1286588.3658, "volume": null}, {"date": "2019-02-07", "close": 1296881.0727, "volume": null}, {"date": "2019-02-08", "close": 1286588.3658, "volume": null}, {"date": "2019-02-11", "close": 1297616.266, "volume": null}, {"date": "2019-02-12", "close": 1301292.2328, "volume": null}, {"date": "2019-02-13", "close": 1286588.3658, "volume": null}, {"date": "2019-02-14", "close": 1303497.8128, "volume": null}, {"date": "2019-02-15", "close": 1275560.4655, "volume": null}, {"date": "2019-02-19", "close": 1302027.4261, "volume": null}, {"date": "2019-02-20", "close": 1301292.2328, "volume": null}, {"date": "2019-02-21", "close": 1319672.0666, "volume": null}, {"date": "2019-02-22", "close": 1318936.8732, "volume": null}, {"date": "2019-02-25", "close": 1307798.694, "volume": null}, {"date": "2019-02-26", "close": 1324083.2267, "volume": null}, {"date": "2019-02-27", "close": 1324083.2267, "volume": null}, {"date": "2019-02-28", "close": 1340257.4804, "volume": null}, {"date": "2019-03-01", "close": 1339522.2871, "volume": null}, {"date": "2019-03-04", "close": 1323421.5527, "volume": null}, {"date": "2019-03-05", "close": 1335699.2817, "volume": null}, {"date": "2019-03-06", "close": 1339522.2871, "volume": null}, {"date": "2019-03-07", "close": 1297616.266, "volume": null}, {"date": "2019-03-08", "close": 1352755.7674, "volume": null}, {"date": "2019-03-11", "close": 1342463.0605, "volume": null}, {"date": "2019-03-12", "close": 1358637.3142, "volume": null}, {"date": "2019-03-13", "close": 1367459.6345, "volume": null}, {"date": "2019-03-14", "close": 1363783.6677, "volume": null}, {"date": "2019-03-15", "close": 1341727.8671, "volume": null}, {"date": "2019-03-18", "close": 1352020.5741, "volume": null}, {"date": "2019-03-19", "close": 1352020.5741, "volume": null}, {"date": "2019-03-20", "close": 1335111.127, "volume": null}, {"date": "2019-03-21", "close": 1377752.3414, "volume": null}, {"date": "2019-03-22", "close": 1352755.7674, "volume": null}, {"date": "2019-03-25", "close": 1315996.0998, "volume": null}, {"date": "2019-03-26", "close": 1338051.9004, "volume": null}, {"date": "2019-03-27", "close": 1381428.3081, "volume": null}, {"date": "2019-03-28", "close": 1352755.7674, "volume": null}, {"date": "2019-03-29", "close": 1344668.6406, "volume": null}, {"date": "2019-04-01", "close": 1393191.4018, "volume": null}, {"date": "2019-04-02", "close": 1360107.7009, "volume": null}, {"date": "2019-04-03", "close": 1360107.7009, "volume": null}, {"date": "2019-04-04", "close": 1381428.3081, "volume": null}, {"date": "2019-04-05", "close": 1417452.7824, "volume": null}, {"date": "2019-04-08", "close": 1432891.8428, "volume": null}, {"date": "2019-04-09", "close": 1413776.8156, "volume": null}, {"date": "2019-04-10", "close": 1446125.3231, "volume": null}, {"date": "2019-04-11", "close": 1437303.0029, "volume": null}, {"date": "2019-04-12", "close": 1440978.9696, "volume": null}, {"date": "2019-04-15", "close": 1433259.4395, "volume": null}, {"date": "2019-04-16", "close": 1452006.8699, "volume": null}, {"date": "2019-04-17", "close": 1401278.5286, "volume": null}, {"date": "2019-04-18", "close": 1411571.2356, "volume": null}, {"date": "2019-04-22", "close": 1389515.435, "volume": null}, {"date": "2019-04-23", "close": 1407160.0755, "volume": null}, {"date": "2019-04-24", "close": 1374076.3746, "volume": null}, {"date": "2019-04-25", "close": 1367746.3599, "volume": null}, {"date": "2019-04-26", "close": 1367459.6345, "volume": null}, {"date": "2019-04-29", "close": 1433627.0361, "volume": null}, {"date": "2019-04-30", "close": 1422599.1358, "volume": null}, {"date": "2019-05-01", "close": 1378487.5347, "volume": null}, {"date": "2019-05-02", "close": 1378487.5347, "volume": null}, {"date": "2019-05-03", "close": 1378487.5347, "volume": null}, {"date": "2019-05-06", "close": 1375546.7613, "volume": null}, {"date": "2019-05-07", "close": 1375546.7613, "volume": null}, {"date": "2019-05-08", "close": 1427745.4893, "volume": null}, {"date": "2019-05-09", "close": 1428480.6827, "volume": null}, {"date": "2019-05-10", "close": 1422599.1358, "volume": null}, {"date": "2019-05-13", "close": 1421863.9425, "volume": null}, {"date": "2019-05-14", "close": 1436567.8095, "volume": null}, {"date": "2019-05-15", "close": 1444654.9364, "volume": null}, {"date": "2019-05-16", "close": 1457888.4167, "volume": null}, {"date": "2019-05-17", "close": 1433627.0361, "volume": null}, {"date": "2019-05-20", "close": 1485090.5708, "volume": null}, {"date": "2019-05-21", "close": 1470386.7037, "volume": null}, {"date": "2019-05-22", "close": 1476268.2505, "volume": null}, {"date": "2019-05-23", "close": 1471121.8971, "volume": null}, {"date": "2019-05-24", "close": 1452006.8699, "volume": null}, {"date": "2019-05-28", "close": 1443919.7431, "volume": null}, {"date": "2019-05-29", "close": 1424804.7159, "volume": null}, {"date": "2019-05-30", "close": 1558609.9059, "volume": null}, {"date": "2019-05-31", "close": 1543906.0389, "volume": null}, {"date": "2019-06-03", "close": 1528466.9785, "volume": null}, {"date": "2019-06-04", "close": 1515233.4982, "volume": null}, {"date": "2019-06-05", "close": 1543906.0389, "volume": null}, {"date": "2019-06-06", "close": 1477003.4439, "volume": null}, {"date": "2019-06-07", "close": 1471121.8971, "volume": null}, {"date": "2019-06-10", "close": 1507146.3713, "volume": null}, {"date": "2019-06-11", "close": 1507146.3713, "volume": null}, {"date": "2019-06-12", "close": 1507146.3713, "volume": null}, {"date": "2019-06-13", "close": 1529202.1719, "volume": null}, {"date": "2019-06-14", "close": 1532878.1386, "volume": null}, {"date": "2019-06-17", "close": 1521115.045, "volume": null}, {"date": "2019-06-18", "close": 1521850.2384, "volume": null}, {"date": "2019-06-19", "close": 1529202.1719, "volume": null}, {"date": "2019-06-20", "close": 1529202.1719, "volume": null}, {"date": "2019-06-21", "close": 1423334.3292, "volume": 1.0}, {"date": "2019-06-24", "close": 1418187.9757, "volume": null}, {"date": "2019-06-25", "close": 1412306.4289, "volume": null}, {"date": "2019-06-26", "close": 1441714.163, "volume": null}, {"date": "2019-06-27", "close": 1469651.5104, "volume": null}, {"date": "2019-06-28", "close": 1515968.6915, "volume": 6.0}, {"date": "2019-07-01", "close": 1525526.2051, "volume": null}, {"date": "2019-07-02", "close": 1529202.1719, "volume": null}, {"date": "2019-07-03", "close": 1512292.7248, "volume": null}, {"date": "2019-07-05", "close": 1505675.9846, "volume": null}, {"date": "2019-07-08", "close": 1515968.6915, "volume": null}, {"date": "2019-07-09", "close": 1520379.8516, "volume": null}, {"date": "2019-07-10", "close": 1497588.8577, "volume": null}, {"date": "2019-07-11", "close": 1488766.5375, "volume": null}, {"date": "2019-07-12", "close": 1471857.0904, "volume": null}, {"date": "2019-07-15", "close": 1492442.5043, "volume": null}, {"date": "2019-07-16", "close": 1496853.6644, "volume": null}, {"date": "2019-07-17", "close": 1515233.4982, "volume": null}, {"date": "2019-07-18", "close": 1488766.5375, "volume": null}, {"date": "2019-07-19", "close": 1472592.2838, "volume": null}, {"date": "2019-07-22", "close": 1483620.1841, "volume": null}, {"date": "2019-07-23", "close": 1493912.891, "volume": null}, {"date": "2019-07-24", "close": 1474062.6705, "volume": null}, {"date": "2019-07-25", "close": 1494648.0843, "volume": null}, {"date": "2019-07-26", "close": 1508616.758, "volume": null}, {"date": "2019-07-29", "close": 1498324.0511, "volume": null}, {"date": "2019-07-30", "close": 1525526.2051, "volume": null}, {"date": "2019-07-31", "close": 1498324.0511, "volume": null}, {"date": "2019-08-01", "close": 1494648.0843, "volume": null}, {"date": "2019-08-02", "close": 1521850.2384, "volume": null}, {"date": "2019-08-05", "close": 1492442.5043, "volume": null}, {"date": "2019-08-06", "close": 1474062.6705, "volume": null}, {"date": "2019-08-07", "close": 1489501.7309, "volume": null}, {"date": "2019-08-08", "close": 1474062.6705, "volume": null}, {"date": "2019-08-09", "close": 1603456.7004, "volume": 1.0}, {"date": "2019-08-12", "close": 1606765.0705, "volume": null}, {"date": "2019-08-13", "close": 1654185.0417, "volume": 1.0}, {"date": "2019-08-14", "close": 1651244.2683, "volume": 1.0}, {"date": "2019-08-15", "close": 1639481.1746, "volume": null}, {"date": "2019-08-16", "close": 1602721.5071, "volume": null}, {"date": "2019-08-19", "close": 1525526.2051, "volume": 1.0}, {"date": "2019-08-20", "close": 1488766.5375, "volume": 1.0}, {"date": "2019-08-21", "close": 1450536.4832, "volume": null}, {"date": "2019-08-22", "close": 1455682.8367, "volume": null}, {"date": "2019-08-23", "close": 1433627.0361, "volume": null}, {"date": "2019-08-26", "close": 1455682.8367, "volume": null}, {"date": "2019-08-27", "close": 1448330.9032, "volume": 3.0}, {"date": "2019-08-28", "close": 1453477.2566, "volume": 2.0}, {"date": "2019-08-29", "close": 1449066.0965, "volume": null}, {"date": "2019-08-30", "close": 1470386.7037, "volume": 2.0}, {"date": "2019-09-03", "close": 402391.804, "volume": 2.0}, {"date": "2019-09-04", "close": 402881.928, "volume": 1.0}, {"date": "2019-09-05", "close": 392099.2, "volume": 1.0}, {"date": "2019-09-06", "close": 385482.526, "volume": 1.0}, {"date": "2019-09-09", "close": 383276.968, "volume": 1.0}, {"date": "2019-09-10", "close": 384992.402, "volume": 1.0}, {"date": "2019-09-11", "close": 390383.766, "volume": null}, {"date": "2019-09-12", "close": 396020.192, "volume": 1.0}, {"date": "2019-09-13", "close": 395285.006, "volume": null}, {"date": "2019-09-16", "close": 397245.502, "volume": 1.0}, {"date": "2019-09-17", "close": 401656.618, "volume": null}, {"date": "2019-09-18", "close": 388668.332, "volume": 1.0}, {"date": "2019-09-19", "close": 376170.17, "volume": 1.0}, {"date": "2019-09-20", "close": 379846.1, "volume": 2.0}, {"date": "2019-09-23", "close": 385482.526, "volume": 1.0}, {"date": "2019-09-24", "close": 379601.038, "volume": null}, {"date": "2019-09-25", "close": 384257.216, "volume": null}, {"date": "2019-09-26", "close": 385972.65, "volume": 1.0}, {"date": "2019-09-27", "close": 376415.232, "volume": 2.0}, {"date": "2019-09-30", "close": 379846.1, "volume": 1.0}, {"date": "2019-10-01", "close": 373474.488, "volume": null}, {"date": "2019-10-02", "close": 379355.976, "volume": null}, {"date": "2019-10-03", "close": 368573.248, "volume": null}, {"date": "2019-10-04", "close": 367347.938, "volume": 1.0}, {"date": "2019-10-07", "close": 361711.512, "volume": 1.0}, {"date": "2019-10-08", "close": 357545.458, "volume": 1.0}, {"date": "2019-10-09", "close": 357545.458, "volume": 2.0}, {"date": "2019-10-10", "close": 351663.97, "volume": null}, {"date": "2019-10-11", "close": 354604.714, "volume": 3.0}, {"date": "2019-10-14", "close": 360486.202, "volume": 2.0}, {"date": "2019-10-15", "close": 360976.326, "volume": 1.0}, {"date": "2019-10-16", "close": 358525.706, "volume": null}, {"date": "2019-10-17", "close": 359505.954, "volume": 1.0}, {"date": "2019-10-18", "close": 358035.582, "volume": 1.0}, {"date": "2019-10-21", "close": 356075.086, "volume": 1.0}, {"date": "2019-10-22", "close": 358280.644, "volume": 2.0}, {"date": "2019-10-23", "close": 357300.396, "volume": 4.0}, {"date": "2019-10-24", "close": 357790.52, "volume": 1.0}, {"date": "2019-10-25", "close": 357790.52, "volume": 1.0}, {"date": "2019-10-28", "close": 360486.202, "volume": null}, {"date": "2019-10-29", "close": 362691.76, "volume": 1.0}, {"date": "2019-10-30", "close": 362691.76, "volume": null}, {"date": "2019-10-31", "close": 356565.21, "volume": 1.0}, {"date": "2019-11-01", "close": 356810.272, "volume": 1.0}, {"date": "2019-11-04", "close": 357790.52, "volume": null}, {"date": "2019-11-05", "close": 358770.768, "volume": null}, {"date": "2019-11-06", "close": 355339.9, "volume": 1.0}, {"date": "2019-11-07", "close": 353869.528, "volume": null}, {"date": "2019-11-08", "close": 349213.35, "volume": 1.0}, {"date": "2019-11-11", "close": 355339.9, "volume": 1.0}, {"date": "2019-11-12", "close": 355339.9, "volume": 1.0}, {"date": "2019-11-13", "close": 357545.458, "volume": 2.0}, {"date": "2019-11-14", "close": 354604.714, "volume": 2.0}, {"date": "2019-11-15", "close": 348233.102, "volume": 2.0}, {"date": "2019-11-18", "close": 350193.598, "volume": 1.0}, {"date": "2019-11-19", "close": 355339.9, "volume": 3.0}, {"date": "2019-11-20", "close": 353379.404, "volume": 9.0}, {"date": "2019-11-21", "close": 354604.714, "volume": 1.0}, {"date": "2019-11-22", "close": 350928.784, "volume": 1.0}, {"date": "2019-11-25", "close": 351418.908, "volume": 1.0}, {"date": "2019-11-26", "close": 352889.28, "volume": 1.0}, {"date": "2019-11-27", "close": 354604.714, "volume": 2.0}, {"date": "2019-11-29", "close": 355339.9, "volume": 1.0}, {"date": "2019-12-02", "close": 350193.598, "volume": 1.0}, {"date": "2019-12-03", "close": 349948.536, "volume": 1.0}, {"date": "2019-12-04", "close": 352399.156, "volume": 1.0}, {"date": "2019-12-05", "close": 354604.714, "volume": 1.0}, {"date": "2019-12-06", "close": 354849.776, "volume": 3.0}, {"date": "2019-12-09", "close": 349948.536, "volume": 3.0}, {"date": "2019-12-10", "close": 354849.776, "volume": 11.0}, {"date": "2019-12-11", "close": 356565.21, "volume": 5.0}, {"date": "2019-12-12", "close": 354604.714, "volume": 1.0}, {"date": "2019-12-13", "close": 355094.838, "volume": 3.0}, {"date": "2019-12-16", "close": 354849.776, "volume": 4.0}, {"date": "2019-12-17", "close": 356320.148, "volume": null}, {"date": "2019-12-18", "close": 355339.9, "volume": 8.0}, {"date": "2019-12-19", "close": 355339.9, "volume": 2.0}, {"date": "2019-12-20", "close": 353869.528, "volume": 20.0}, {"date": "2019-12-23", "close": 355094.838, "volume": 9.0}, {"date": "2019-12-24", "close": 354237.121, "volume": 1.0}, {"date": "2019-12-26", "close": 355094.838, "volume": 3.0}, {"date": "2019-12-27", "close": 355339.9, "volume": 2.0}, {"date": "2019-12-30", "close": 355094.838, "volume": 1.0}, {"date": "2019-12-31", "close": 355339.9, "volume": 2.0}, {"date": "2020-01-02", "close": 352399.156, "volume": 2.0}, {"date": "2020-01-03", "close": 354359.652, "volume": 1.0}, {"date": "2020-01-06", "close": 353624.466, "volume": 2.0}, {"date": "2020-01-07", "close": 355094.838, "volume": 2.0}, {"date": "2020-01-08", "close": 354359.652, "volume": 4.0}, {"date": "2020-01-09", "close": 355094.838, "volume": 1.0}, {"date": "2020-01-10", "close": 354114.59, "volume": 1.0}, {"date": "2020-01-13", "close": 352889.28, "volume": 1.0}, {"date": "2020-01-14", "close": 352154.094, "volume": 3.0}, {"date": "2020-01-15", "close": 355094.838, "volume": 2.0}, {"date": "2020-01-16", "close": 357055.334, "volume": 2.0}, {"date": "2020-01-17", "close": 359015.83, "volume": 40.0}, {"date": "2020-01-21", "close": 363917.07, "volume": 6.0}, {"date": "2020-01-22", "close": 367347.938, "volume": 8.0}, {"date": "2020-01-23", "close": 368083.124, "volume": 3.0}, {"date": "2020-01-24", "close": 373719.55, "volume": 45.0}, {"date": "2020-01-27", "close": 377885.604, "volume": 4.0}, {"date": "2020-01-28", "close": 380581.286, "volume": 7.0}, {"date": "2020-01-29", "close": 377640.542, "volume": 2.0}, {"date": "2020-01-30", "close": 381806.596, "volume": 2.0}, {"date": "2020-01-31", "close": 381316.472, "volume": 3.0}, {"date": "2020-02-03", "close": 379110.914, "volume": 2.0}, {"date": "2020-02-04", "close": 369798.558, "volume": 3.0}, {"date": "2020-02-05", "close": 378620.79, "volume": 6.0}, {"date": "2020-02-06", "close": 373719.55, "volume": 1.0}, {"date": "2020-02-07", "close": 365387.442, "volume": 2.0}, {"date": "2020-02-10", "close": 367593.0, "volume": 1.0}, {"date": "2020-02-11", "close": 368083.124, "volume": 1.0}, {"date": "2020-02-12", "close": 368328.186, "volume": 1.0}, {"date": "2020-02-13", "close": 369308.434, "volume": 1.0}, {"date": "2020-02-14", "close": 369308.434, "volume": 1.0}, {"date": "2020-02-18", "close": 368328.186, "volume": 1.0}, {"date": "2020-02-19", "close": 368328.186, "volume": 1.0}, {"date": "2020-02-20", "close": 369308.434, "volume": 1.0}, {"date": "2020-02-21", "close": 367838.062, "volume": 1.0}, {"date": "2020-02-24", "close": 366367.69, "volume": null}, {"date": "2020-02-25", "close": 354604.714, "volume": 2.0}, {"date": "2020-02-26", "close": 368818.31, "volume": 2.0}, {"date": "2020-02-27", "close": 359015.83, "volume": 4.0}, {"date": "2020-02-28", "close": 344067.048, "volume": 3.0}, {"date": "2020-03-02", "close": 362936.822, "volume": 3.0}, {"date": "2020-03-03", "close": 346762.73, "volume": 3.0}, {"date": "2020-03-04", "close": 358035.582, "volume": null}, {"date": "2020-03-05", "close": 351909.032, "volume": 1.0}, {"date": "2020-03-06", "close": 344802.234, "volume": 3.0}, {"date": "2020-03-09", "close": 306817.624, "volume": 4.0}, {"date": "2020-03-10", "close": 293094.152, "volume": 4.0}, {"date": "2020-03-11", "close": 284271.92, "volume": 4.0}, {"date": "2020-03-12", "close": 234524.334, "volume": 4.0}, {"date": "2020-03-13", "close": 227417.536, "volume": 5.0}, {"date": "2020-03-16", "close": 192373.67, "volume": 3.0}, {"date": "2020-03-17", "close": 192128.608, "volume": 4.0}, {"date": "2020-03-18", "close": 157084.742, "volume": 2.0}, {"date": "2020-03-19", "close": 165416.85, "volume": 4.0}, {"date": "2020-03-20", "close": 231338.528, "volume": 43.0}, {"date": "2020-03-23", "close": 206832.328, "volume": 3.0}, {"date": "2020-03-24", "close": 205852.08, "volume": 3.0}, {"date": "2020-03-25", "close": 250698.426, "volume": 7.0}, {"date": "2020-03-26", "close": 301181.198, "volume": 4.0}, {"date": "2020-03-27", "close": 265647.208, "volume": 2.0}, {"date": "2020-03-30", "close": 265892.27, "volume": 3.0}, {"date": "2020-03-31", "close": 271773.758, "volume": 6.0}, {"date": "2020-04-01", "close": 241141.008, "volume": 4.0}, {"date": "2020-04-02", "close": 238690.388, "volume": 2.0}, {"date": "2020-04-03", "close": 234524.334, "volume": 2.0}, {"date": "2020-04-06", "close": 260991.03, "volume": 2.0}, {"date": "2020-04-07", "close": 257070.038, "volume": 2.0}, {"date": "2020-04-08", "close": 275204.626, "volume": 1.0}, {"date": "2020-04-09", "close": 284271.92, "volume": 2.0}, {"date": "2020-04-13", "close": 276920.06, "volume": 1.0}, {"date": "2020-04-14", "close": 258540.41, "volume": 1.0}, {"date": "2020-04-15", "close": 229378.032, "volume": 1.0}, {"date": "2020-04-16", "close": 204381.708, "volume": 2.0}, {"date": "2020-04-17", "close": 218105.18, "volume": 1.0}, {"date": "2020-04-20", "close": 209528.01, "volume": 1.0}, {"date": "2020-04-21", "close": 222516.296, "volume": 1.0}, {"date": "2020-04-22", "close": 223496.544, "volume": 1.0}, {"date": "2020-04-23", "close": 216389.746, "volume": 1.0}, {"date": "2020-04-24", "close": 221781.11, "volume": 1.0}, {"date": "2020-04-27", "close": 237710.14, "volume": 2.0}, {"date": "2020-04-28", "close": 242366.318, "volume": 1.0}, {"date": "2020-04-29", "close": 266627.456, "volume": 2.0}, {"date": "2020-04-30", "close": 249718.178, "volume": 1.0}, {"date": "2020-05-01", "close": 237465.078, "volume": 1.0}, {"date": "2020-05-04", "close": 249473.116, "volume": 1.0}, {"date": "2020-05-05", "close": 245797.186, "volume": 1.0}, {"date": "2020-05-06", "close": 239915.698, "volume": 1.0}, {"date": "2020-05-07", "close": 246042.248, "volume": 1.0}, {"date": "2020-05-08", "close": 248002.744, "volume": 1.0}, {"date": "2020-05-11", "close": 251923.736, "volume": 1.0}, {"date": "2020-05-12", "close": 235014.458, "volume": 1.0}, {"date": "2020-05-13", "close": 231093.466, "volume": 1.0}, {"date": "2020-05-14", "close": 223251.482, "volume": 1.0}, {"date": "2020-05-15", "close": 230113.218, "volume": 1.0}, {"date": "2020-05-18", "close": 246287.31, "volume": 2.0}, {"date": "2020-05-19", "close": 242856.442, "volume": 1.0}, {"date": "2020-05-20", "close": 248002.744, "volume": 1.0}, {"date": "2020-05-21", "close": 253394.108, "volume": null}, {"date": "2020-05-22", "close": 256334.852, "volume": 1.0}, {"date": "2020-05-26", "close": 248492.868, "volume": 2.0}, {"date": "2020-05-27", "close": 251433.612, "volume": 1.0}, {"date": "2020-05-28", "close": 241631.132, "volume": 2.0}, {"date": "2020-05-29", "close": 242611.38, "volume": null}, {"date": "2020-06-01", "close": 252168.798, "volume": 2.0}, {"date": "2020-06-02", "close": 251923.736, "volume": 1.0}, {"date": "2020-06-03", "close": 256824.976, "volume": 2.0}, {"date": "2020-06-04", "close": 267117.58, "volume": 1.0}, {"date": "2020-06-05", "close": 289418.222, "volume": 2.0}, {"date": "2020-06-08", "close": 284026.858, "volume": 1.0}, {"date": "2020-06-09", "close": 271283.634, "volume": 1.0}, {"date": "2020-06-10", "close": 261481.154, "volume": 1.0}, {"date": "2020-06-11", "close": 235749.644, "volume": 1.0}, {"date": "2020-06-12", "close": 241876.194, "volume": 1.0}, {"date": "2020-06-15", "close": 242611.38, "volume": 1.0}, {"date": "2020-06-16", "close": 248492.868, "volume": 1.0}, {"date": "2020-06-17", "close": 244326.814, "volume": null}, {"date": "2020-06-18", "close": 256334.852, "volume": null}, {"date": "2020-06-19", "close": 250453.364, "volume": 2.0}, {"date": "2020-06-22", "close": 245552.124, "volume": null}, {"date": "2020-06-23", "close": 240160.76, "volume": null}, {"date": "2020-06-24", "close": 230848.404, "volume": 1.0}, {"date": "2020-06-25", "close": 240650.884, "volume": 2.0}, {"date": "2020-06-26", "close": 242366.318, "volume": 13.0}, {"date": "2020-06-29", "close": 260500.906, "volume": 1.0}, {"date": "2020-06-30", "close": 264176.836, "volume": 1.0}, {"date": "2020-07-01", "close": 266382.394, "volume": 1.0}, {"date": "2020-07-02", "close": 253149.046, "volume": 1.0}, {"date": "2020-07-06", "close": 266872.518, "volume": 1.0}, {"date": "2020-07-07", "close": 264176.836, "volume": 1.0}, {"date": "2020-07-08", "close": 248982.992, "volume": 1.0}, {"date": "2020-07-09", "close": 243101.504, "volume": 1.0}, {"date": "2020-07-10", "close": 297750.33, "volume": 2.0}, {"date": "2020-07-13", "close": 291378.718, "volume": 1.0}, {"date": "2020-07-14", "close": 283291.672, "volume": 1.0}, {"date": "2020-07-15", "close": 288437.974, "volume": 2.0}, {"date": "2020-07-16", "close": 285007.106, "volume": null}, {"date": "2020-07-17", "close": 282066.362, "volume": null}, {"date": "2020-07-20", "close": 276920.06, "volume": 2.0}, {"date": "2020-07-21", "close": 272508.944, "volume": 1.0}, {"date": "2020-07-22", "close": 272754.006, "volume": null}, {"date": "2020-07-23", "close": 272508.944, "volume": null}, {"date": "2020-07-24", "close": 255354.604, "volume": null}, {"date": "2020-07-27", "close": 266137.332, "volume": 1.0}, {"date": "2020-07-28", "close": 256334.852, "volume": 1.0}, {"date": "2020-07-29", "close": 263686.712, "volume": null}, {"date": "2020-07-30", "close": 254129.294, "volume": null}, {"date": "2020-07-31", "close": 249963.24, "volume": null}, {"date": "2020-08-03", "close": 252903.984, "volume": null}, {"date": "2020-08-04", "close": 256579.914, "volume": null}, {"date": "2020-08-05", "close": 260500.906, "volume": null}, {"date": "2020-08-06", "close": 253149.046, "volume": null}, {"date": "2020-08-07", "close": 253149.046, "volume": null}, {"date": "2020-08-10", "close": 257315.1, "volume": null}, {"date": "2020-08-11", "close": 257805.224, "volume": null}, {"date": "2020-08-12", "close": 257805.224, "volume": null}, {"date": "2020-08-13", "close": 262216.34, "volume": null}, {"date": "2020-08-14", "close": 265402.146, "volume": null}, {"date": "2020-08-17", "close": 266382.394, "volume": 1.0}, {"date": "2020-08-18", "close": 257560.162, "volume": 1.0}, {"date": "2020-08-19", "close": 257560.162, "volume": null}, {"date": "2020-08-20", "close": 259520.658, "volume": null}, {"date": "2020-08-21", "close": 257315.1, "volume": null}, {"date": "2020-08-24", "close": 253149.046, "volume": null}, {"date": "2020-08-25", "close": 257315.1, "volume": null}, {"date": "2020-08-26", "close": 256334.852, "volume": 1.0}, {"date": "2020-08-27", "close": 253149.046, "volume": null}, {"date": "2020-08-28", "close": 256579.914, "volume": null}, {"date": "2020-08-31", "close": 253149.046, "volume": null}, {"date": "2020-09-01", "close": 251433.612, "volume": null}, {"date": "2020-09-02", "close": 251188.55, "volume": null}, {"date": "2020-09-03", "close": 252658.922, "volume": null}, {"date": "2020-09-04", "close": 252413.86, "volume": null}, {"date": "2020-09-08", "close": 253884.232, "volume": 2.0}, {"date": "2020-09-09", "close": 252168.798, "volume": 3.0}, {"date": "2020-09-10", "close": 253149.046, "volume": 1.0}, {"date": "2020-09-11", "close": 252658.922, "volume": 1.0}, {"date": "2020-09-14", "close": 257315.1, "volume": 2.0}, {"date": "2020-09-15", "close": 262706.464, "volume": 1.0}, {"date": "2020-09-16", "close": 277165.122, "volume": 2.0}, {"date": "2020-09-17", "close": 269568.2, "volume": 3.0}, {"date": "2020-09-18", "close": 253394.108, "volume": 8.0}, {"date": "2020-09-21", "close": 226927.412, "volume": 2.0}, {"date": "2020-09-22", "close": 243591.628, "volume": 1.0}, {"date": "2020-09-23", "close": 233789.148, "volume": 1.0}, {"date": "2020-09-24", "close": 224966.916, "volume": null}, {"date": "2020-09-25", "close": 227907.66, "volume": 1.0}, {"date": "2020-09-28", "close": 236484.83, "volume": null}, {"date": "2020-09-29", "close": 231338.528, "volume": null}, {"date": "2020-09-30", "close": 241631.132, "volume": 1.0}, {"date": "2020-10-01", "close": 235749.644, "volume": 1.0}, {"date": "2020-10-02", "close": 242611.38, "volume": null}, {"date": "2020-10-05", "close": 237220.016, "volume": 1.0}, {"date": "2020-10-06", "close": 227907.66, "volume": 1.0}, {"date": "2020-10-07", "close": 219820.614, "volume": 1.0}, {"date": "2020-10-08", "close": 213694.064, "volume": 1.0}, {"date": "2020-10-09", "close": 208057.638, "volume": 1.0}, {"date": "2020-10-12", "close": 207322.452, "volume": 1.0}, {"date": "2020-10-13", "close": 206587.266, "volume": null}, {"date": "2020-10-14", "close": 202666.274, "volume": null}, {"date": "2020-10-15", "close": 192863.794, "volume": 1.0}, {"date": "2020-10-16", "close": 196049.6, "volume": 2.0}, {"date": "2020-10-19", "close": 194579.228, "volume": null}, {"date": "2020-10-20", "close": 194824.29, "volume": null}, {"date": "2020-10-21", "close": 196294.662, "volume": 1.0}, {"date": "2020-10-22", "close": 195069.352, "volume": 2.0}, {"date": "2020-10-23", "close": 194579.228, "volume": null}, {"date": "2020-10-26", "close": 194334.166, "volume": null}, {"date": "2020-10-27", "close": 195559.476, "volume": null}, {"date": "2020-10-28", "close": 192373.67, "volume": 1.0}, {"date": "2020-10-29", "close": 196049.6, "volume": 1.0}, {"date": "2020-10-30", "close": 196049.6, "volume": 1.0}, {"date": "2020-11-02", "close": 196049.6, "volume": 1.0}, {"date": "2020-11-03", "close": 200950.84, "volume": 1.0}, {"date": "2020-11-04", "close": 196049.6, "volume": 1.0}, {"date": "2020-11-05", "close": 208302.7, "volume": null}, {"date": "2020-11-06", "close": 208302.7, "volume": null}, {"date": "2020-11-09", "close": 226682.35, "volume": 1.0}, {"date": "2020-11-10", "close": 248737.93, "volume": 1.0}, {"date": "2020-11-11", "close": 248982.992, "volume": null}, {"date": "2020-11-12", "close": 252658.922, "volume": 1.0}, {"date": "2020-11-13", "close": 263441.65, "volume": 3.0}, {"date": "2020-11-16", "close": 257070.038, "volume": 1.0}, {"date": "2020-11-17", "close": 258050.286, "volume": 2.0}, {"date": "2020-11-18", "close": 250208.302, "volume": 1.0}, {"date": "2020-11-19", "close": 254619.418, "volume": 1.0}, {"date": "2020-11-20", "close": 239425.574, "volume": 1.0}, {"date": "2020-11-23", "close": 265157.084, "volume": 2.0}, {"date": "2020-11-24", "close": 266627.456, "volume": 2.0}, {"date": "2020-11-25", "close": 274714.502, "volume": 2.0}, {"date": "2020-11-27", "close": 264421.898, "volume": 1.0}, {"date": "2020-11-30", "close": 298240.454, "volume": 2.0}, {"date": "2020-12-01", "close": 277655.246, "volume": 1.0}, {"date": "2020-12-02", "close": 261726.216, "volume": 1.0}, {"date": "2020-12-03", "close": 289173.16, "volume": 1.0}, {"date": "2020-12-04", "close": 281821.3, "volume": 1.0}, {"date": "2020-12-07", "close": 297995.392, "volume": 1.0}, {"date": "2020-12-08", "close": 297750.33, "volume": 2.0}, {"date": "2020-12-09", "close": 294074.4, "volume": 1.0}, {"date": "2020-12-10", "close": 295544.772, "volume": 3.0}, {"date": "2020-12-11", "close": 294564.524, "volume": 1.0}, {"date": "2020-12-14", "close": 280595.99, "volume": 1.0}, {"date": "2020-12-15", "close": 281821.3, "volume": 1.0}, {"date": "2020-12-16", "close": 294074.4, "volume": 3.0}, {"date": "2020-12-17", "close": 294074.4, "volume": 6.0}, {"date": "2020-12-18", "close": 300200.95, "volume": 9.0}, {"date": "2020-12-21", "close": 301916.384, "volume": 4.0}, {"date": "2020-12-22", "close": 302161.446, "volume": 6.0}, {"date": "2020-12-23", "close": 302651.57, "volume": 1.0}, {"date": "2020-12-24", "close": 310983.678, "volume": null}, {"date": "2020-12-28", "close": 334264.568, "volume": 1.0}, {"date": "2020-12-29", "close": 355094.838, "volume": 1.0}, {"date": "2020-12-30", "close": 354604.714, "volume": 1.0}, {"date": "2020-12-31", "close": 348968.288, "volume": 1.0}, {"date": "2021-01-04", "close": 340146.056, "volume": 1.0}, {"date": "2021-01-05", "close": 343576.924, "volume": 2.0}, {"date": "2021-01-06", "close": 356320.148, "volume": 2.0}, {"date": "2021-01-07", "close": 337450.374, "volume": 1.0}, {"date": "2021-01-08", "close": 332059.01, "volume": null}, {"date": "2021-01-11", "close": 300200.95, "volume": 1.0}, {"date": "2021-01-12", "close": 308778.12, "volume": null}, {"date": "2021-01-13", "close": 308778.12, "volume": 5.0}, {"date": "2021-01-14", "close": 336225.064, "volume": null}, {"date": "2021-01-15", "close": 339410.87, "volume": 1.0}, {"date": "2021-01-19", "close": 341861.49, "volume": 1.0}, {"date": "2021-01-20", "close": 347007.792, "volume": 1.0}, {"date": "2021-01-21", "close": 342351.614, "volume": 1.0}, {"date": "2021-01-22", "close": 397245.502, "volume": 5.0}, {"date": "2021-01-25", "close": 390628.828, "volume": 3.0}, {"date": "2021-01-26", "close": 374699.798, "volume": 1.0}, {"date": "2021-01-27", "close": 352644.218, "volume": 1.0}, {"date": "2021-01-28", "close": 336470.126, "volume": 1.0}, {"date": "2021-01-29", "close": 342841.738, "volume": 1.0}, {"date": "2021-02-01", "close": 338920.746, "volume": 1.0}, {"date": "2021-02-02", "close": 341126.304, "volume": 1.0}, {"date": "2021-02-03", "close": 335734.94, "volume": 1.0}, {"date": "2021-02-04", "close": 327647.894, "volume": 1.0}, {"date": "2021-02-05", "close": 332304.072, "volume": null}, {"date": "2021-02-08", "close": 334999.754, "volume": 1.0}, {"date": "2021-02-09", "close": 332059.01, "volume": 1.0}, {"date": "2021-02-10", "close": 316865.166, "volume": 1.0}, {"date": "2021-02-11", "close": 310738.616, "volume": 1.0}, {"date": "2021-02-12", "close": 292358.966, "volume": 1.0}, {"date": "2021-02-16", "close": 285497.23, "volume": 1.0}, {"date": "2021-02-17", "close": 285987.354, "volume": 1.0}, {"date": "2021-02-18", "close": 299465.764, "volume": 2.0}, {"date": "2021-02-19", "close": 300936.136, "volume": 2.0}, {"date": "2021-02-22", "close": 297505.268, "volume": 1.0}, {"date": "2021-02-23", "close": 300200.95, "volume": 2.0}, {"date": "2021-02-24", "close": 304121.942, "volume": 1.0}, {"date": "2021-02-25", "close": 300446.012, "volume": 1.0}, {"date": "2021-02-26", "close": 297750.33, "volume": 6.0}, {"date": "2021-03-01", "close": 305837.376, "volume": 1.0}, {"date": "2021-03-02", "close": 296770.082, "volume": 1.0}, {"date": "2021-03-03", "close": 302896.632, "volume": 1.0}, {"date": "2021-03-04", "close": 301426.26, "volume": 1.0}, {"date": "2021-03-05", "close": 306327.5, "volume": 1.0}, {"date": "2021-03-08", "close": 312944.174, "volume": 1.0}, {"date": "2021-03-09", "close": 321521.344, "volume": 1.0}, {"date": "2021-03-10", "close": 324952.212, "volume": 3.0}, {"date": "2021-03-11", "close": 318580.6, "volume": 2.0}, {"date": "2021-03-12", "close": 329608.39, "volume": 2.0}, {"date": "2021-03-15", "close": 330833.7, "volume": 1.0}, {"date": "2021-03-16", "close": 322256.53, "volume": 1.0}, {"date": "2021-03-17", "close": 324217.026, "volume": 1.0}, {"date": "2021-03-18", "close": 312454.05, "volume": 1.0}, {"date": "2021-03-19", "close": 316129.98, "volume": 3.0}, {"date": "2021-03-22", "close": 312208.988, "volume": 1.0}, {"date": "2021-03-23", "close": 309268.244, "volume": 1.0}, {"date": "2021-03-24", "close": 312454.05, "volume": 1.0}, {"date": "2021-03-25", "close": 322991.716, "volume": 1.0}, {"date": "2021-03-26", "close": 321521.344, "volume": 1.0}, {"date": "2021-03-29", "close": 312454.05, "volume": 1.0}, {"date": "2021-03-30", "close": 312454.05, "volume": 1.0}, {"date": "2021-03-31", "close": 315884.918, "volume": 1.0}, {"date": "2021-04-01", "close": 323481.84, "volume": 3.0}, {"date": "2021-04-05", "close": 304857.128, "volume": 2.0}, {"date": "2021-04-06", "close": 306082.438, "volume": 1.0}, {"date": "2021-04-07", "close": 303876.88, "volume": 1.0}, {"date": "2021-04-08", "close": 303876.88, "volume": 1.0}, {"date": "2021-04-09", "close": 305102.19, "volume": 2.0}, {"date": "2021-04-12", "close": 303386.756, "volume": 2.0}, {"date": "2021-04-13", "close": 307552.81, "volume": 2.0}, {"date": "2021-04-14", "close": 305592.314, "volume": 1.0}, {"date": "2021-04-15", "close": 304367.004, "volume": 1.0}, {"date": "2021-04-16", "close": 299465.764, "volume": 1.0}, {"date": "2021-04-19", "close": 301426.26, "volume": 1.0}, {"date": "2021-04-20", "close": 294074.4, "volume": 2.0}, {"date": "2021-04-21", "close": 294074.4, "volume": 1.0}, {"date": "2021-04-22", "close": 281331.176, "volume": 1.0}, {"date": "2021-04-23", "close": 287457.726, "volume": 1.0}, {"date": "2021-04-26", "close": 293094.152, "volume": 2.0}, {"date": "2021-04-27", "close": 288192.912, "volume": 3.0}, {"date": "2021-04-28", "close": 283781.796, "volume": 2.0}, {"date": "2021-04-29", "close": 275694.75, "volume": 2.0}, {"date": "2021-04-30", "close": 274469.44, "volume": 2.0}, {"date": "2021-05-03", "close": 281821.3, "volume": 2.0}, {"date": "2021-05-04", "close": 261481.154, "volume": 2.0}, {"date": "2021-05-05", "close": 265157.084, "volume": 3.0}, {"date": "2021-05-06", "close": 257805.224, "volume": 2.0}, {"date": "2021-05-07", "close": 262216.34, "volume": 2.0}, {"date": "2021-05-10", "close": 257070.038, "volume": 2.0}, {"date": "2021-05-11", "close": 260255.844, "volume": 2.0}, {"date": "2021-05-12", "close": 255844.728, "volume": 1.0}, {"date": "2021-05-13", "close": 262461.402, "volume": 1.0}, {"date": "2021-05-14", "close": 277655.246, "volume": 2.0}, {"date": "2021-05-17", "close": 278880.556, "volume": 1.0}, {"date": "2021-05-18", "close": 280595.99, "volume": 1.0}, {"date": "2021-05-19", "close": 277165.122, "volume": 1.0}, {"date": "2021-05-20", "close": 272754.006, "volume": 2.0}, {"date": "2021-05-21", "close": 275204.626, "volume": 1.0}, {"date": "2021-05-24", "close": 272999.068, "volume": null}, {"date": "2021-05-25", "close": 268587.952, "volume": 1.0}, {"date": "2021-05-26", "close": 272263.882, "volume": 1.0}, {"date": "2021-05-27", "close": 292113.904, "volume": 5.0}, {"date": "2021-05-28", "close": 293584.276, "volume": 3.0}, {"date": "2021-06-01", "close": 273244.13, "volume": 10.0}, {"date": "2021-06-02", "close": 267117.58, "volume": 4.0}, {"date": "2021-06-03", "close": 264421.898, "volume": 9.0}, {"date": "2021-06-04", "close": 252658.922, "volume": 4.0}, {"date": "2021-06-07", "close": 258540.41, "volume": 13.0}, {"date": "2021-06-08", "close": 252413.86, "volume": 13.0}, {"date": "2021-06-09", "close": 253639.17, "volume": 22.0}, {"date": "2021-06-10", "close": 233544.086, "volume": 6.0}, {"date": "2021-06-11", "close": 222026.172, "volume": 9.0}, {"date": "2021-06-14", "close": 233053.962, "volume": 4.0}, {"date": "2021-06-15", "close": 225211.978, "volume": 4.0}, {"date": "2021-06-16", "close": 224721.854, "volume": 4.0}, {"date": "2021-06-17", "close": 218105.18, "volume": 6.0}, {"date": "2021-06-18", "close": 230113.218, "volume": 18.0}, {"date": "2021-06-21", "close": 225457.04, "volume": 11.0}, {"date": "2021-06-22", "close": 227907.66, "volume": 10.0}, {"date": "2021-06-23", "close": 231093.466, "volume": 13.0}, {"date": "2021-06-24", "close": 225211.978, "volume": 9.0}, {"date": "2021-06-25", "close": 231093.466, "volume": 78.0}, {"date": "2021-06-28", "close": 222026.172, "volume": 6.0}, {"date": "2021-06-29", "close": 212223.692, "volume": 15.0}, {"date": "2021-06-30", "close": 219330.49, "volume": 8.0}, {"date": "2021-07-01", "close": 220555.8, "volume": 6.0}, {"date": "2021-07-02", "close": 222026.172, "volume": 3.0}, {"date": "2021-07-06", "close": 219575.552, "volume": 4.0}, {"date": "2021-07-07", "close": 213203.94, "volume": 2.0}, {"date": "2021-07-08", "close": 208792.824, "volume": 3.0}, {"date": "2021-07-09", "close": 211978.63, "volume": 1.0}, {"date": "2021-07-12", "close": 217615.056, "volume": 3.0}, {"date": "2021-07-13", "close": 212713.816, "volume": 2.0}, {"date": "2021-07-14", "close": 209282.948, "volume": 1.0}, {"date": "2021-07-15", "close": 209773.072, "volume": 2.0}, {"date": "2021-07-16", "close": 204626.77, "volume": 4.0}, {"date": "2021-07-19", "close": 193844.042, "volume": 3.0}, {"date": "2021-07-20", "close": 197765.034, "volume": 2.0}, {"date": "2021-07-21", "close": 202176.15, "volume": 2.0}, {"date": "2021-07-22", "close": 201440.964, "volume": 1.0}, {"date": "2021-07-23", "close": 199725.53, "volume": 1.0}, {"date": "2021-07-26", "close": 201440.964, "volume": 1.0}, {"date": "2021-07-27", "close": 201440.964, "volume": 2.0}, {"date": "2021-07-28", "close": 205852.08, "volume": 1.0}, {"date": "2021-07-29", "close": 202176.15, "volume": 1.0}, {"date": "2021-07-30", "close": 200950.84, "volume": 1.0}, {"date": "2021-08-02", "close": 200950.84, "volume": 1.0}, {"date": "2021-08-03", "close": 202176.15, "volume": 2.0}, {"date": "2021-08-04", "close": 188942.802, "volume": 3.0}, {"date": "2021-08-05", "close": 192863.794, "volume": 1.0}, {"date": "2021-08-06", "close": 196294.662, "volume": 1.0}, {"date": "2021-08-09", "close": 190413.174, "volume": null}, {"date": "2021-08-10", "close": 189187.864, "volume": null}, {"date": "2021-08-11", "close": 185756.996, "volume": 1.0}, {"date": "2021-08-12", "close": 185021.81, "volume": 2.0}, {"date": "2021-08-13", "close": 187472.43, "volume": 1.0}, {"date": "2021-08-16", "close": 178895.26, "volume": 1.0}, {"date": "2021-08-17", "close": 174239.082, "volume": 3.0}, {"date": "2021-08-18", "close": 173994.02, "volume": 4.0}, {"date": "2021-08-19", "close": 175464.392, "volume": 6.0}, {"date": "2021-08-20", "close": 176934.764, "volume": 5.0}, {"date": "2021-08-23", "close": 181836.004, "volume": 1.0}, {"date": "2021-08-24", "close": 178895.26, "volume": 1.0}, {"date": "2021-08-25", "close": 176934.764, "volume": 1.0}, {"date": "2021-08-26", "close": 179875.508, "volume": 2.0}, {"date": "2021-08-27", "close": 170563.152, "volume": 6.0}, {"date": "2021-08-30", "close": 170808.214, "volume": 6.0}, {"date": "2021-08-31", "close": 171543.4, "volume": 4.0}, {"date": "2021-09-01", "close": 170563.152, "volume": 6.0}, {"date": "2021-09-02", "close": 171543.4, "volume": 7.0}, {"date": "2021-09-03", "close": 171543.4, "volume": 3.0}, {"date": "2021-09-07", "close": 170073.028, "volume": 3.0}, {"date": "2021-09-08", "close": 169582.904, "volume": 1.0}, {"date": "2021-09-09", "close": 170073.028, "volume": 3.0}, {"date": "2021-09-10", "close": 163211.292, "volume": 2.0}, {"date": "2021-09-13", "close": 168357.594, "volume": 3.0}, {"date": "2021-09-14", "close": 168847.718, "volume": 6.0}, {"date": "2021-09-15", "close": 170563.152, "volume": 4.0}, {"date": "2021-09-16", "close": 161495.858, "volume": 10.0}, {"date": "2021-09-17", "close": 169827.966, "volume": 27.0}, {"date": "2021-09-20", "close": 184531.686, "volume": 11.0}, {"date": "2021-09-21", "close": 181836.004, "volume": 3.0}, {"date": "2021-09-22", "close": 188942.802, "volume": 2.0}, {"date": "2021-09-23", "close": 203401.46, "volume": 6.0}, {"date": "2021-09-24", "close": 196784.786, "volume": 4.0}, {"date": "2021-09-27", "close": 210753.32, "volume": 8.0}, {"date": "2021-09-28", "close": 209773.072, "volume": 2.0}, {"date": "2021-09-29", "close": 210998.382, "volume": 2.0}, {"date": "2021-09-30", "close": 222026.172, "volume": 5.0}, {"date": "2021-10-01", "close": 204136.646, "volume": 5.0}, {"date": "2021-10-04", "close": 213939.126, "volume": 4.0}, {"date": "2021-10-05", "close": 210998.382, "volume": 2.0}, {"date": "2021-10-06", "close": 226437.288, "volume": 7.0}, {"date": "2021-10-07", "close": 220800.862, "volume": 2.0}, {"date": "2021-10-08", "close": 217860.118, "volume": 1.0}, {"date": "2021-10-11", "close": 220065.676, "volume": 3.0}, {"date": "2021-10-12", "close": 221781.11, "volume": 2.0}, {"date": "2021-10-13", "close": 215164.436, "volume": 2.0}, {"date": "2021-10-14", "close": 212958.878, "volume": 1.0}, {"date": "2021-10-15", "close": 211733.568, "volume": 1.0}, {"date": "2021-10-18", "close": 212468.754, "volume": 3.0}, {"date": "2021-10-19", "close": 207567.514, "volume": 1.0}, {"date": "2021-10-20", "close": 214674.312, "volume": 2.0}, {"date": "2021-10-21", "close": 219330.49, "volume": 1.0}, {"date": "2021-10-22", "close": 215654.56, "volume": 1.0}, {"date": "2021-10-25", "close": 213449.002, "volume": 1.0}, {"date": "2021-10-26", "close": 213694.064, "volume": 2.0}, {"date": "2021-10-27", "close": 208057.638, "volume": 2.0}, {"date": "2021-10-28", "close": 210263.196, "volume": 2.0}, {"date": "2021-10-29", "close": 207077.39, "volume": 2.0}, {"date": "2021-11-01", "close": 208547.762, "volume": 1.0}, {"date": "2021-11-02", "close": 206587.266, "volume": 1.0}, {"date": "2021-11-03", "close": 208302.7, "volume": 1.0}, {"date": "2021-11-04", "close": 200950.84, "volume": 2.0}, {"date": "2021-11-05", "close": 198010.096, "volume": 2.0}, {"date": "2021-11-08", "close": 198990.344, "volume": 2.0}, {"date": "2021-11-09", "close": 200460.716, "volume": 2.0}, {"date": "2021-11-10", "close": 199725.53, "volume": 1.0}, {"date": "2021-11-11", "close": 197519.972, "volume": 1.0}, {"date": "2021-11-12", "close": 191148.36, "volume": 1.0}, {"date": "2021-11-15", "close": 191148.36, "volume": 1.0}, {"date": "2021-11-16", "close": 183306.376, "volume": 1.0}, {"date": "2021-11-17", "close": 177669.95, "volume": 2.0}, {"date": "2021-11-18", "close": 180120.57, "volume": null}, {"date": "2021-11-19", "close": 176199.578, "volume": 1.0}, {"date": "2021-11-22", "close": 172768.71, "volume": 1.0}, {"date": "2021-11-23", "close": 173994.02, "volume": 1.0}, {"date": "2021-11-24", "close": 176689.702, "volume": null}, {"date": "2021-11-26", "close": 173503.896, "volume": 2.0}, {"date": "2021-11-29", "close": 173503.896, "volume": 1.0}, {"date": "2021-11-30", "close": 171053.276, "volume": 4.0}, {"date": "2021-12-01", "close": 171298.338, "volume": 2.0}, {"date": "2021-12-02", "close": 173748.958, "volume": 3.0}, {"date": "2021-12-03", "close": 172033.524, "volume": 2.0}, {"date": "2021-12-06", "close": 171788.462, "volume": 3.0}, {"date": "2021-12-07", "close": 174974.268, "volume": 1.0}, {"date": "2021-12-08", "close": 182571.19, "volume": 1.0}, {"date": "2021-12-09", "close": 179140.322, "volume": null}, {"date": "2021-12-10", "close": 179875.508, "volume": 1.0}, {"date": "2021-12-13", "close": 174729.206, "volume": 1.0}, {"date": "2021-12-14", "close": 175709.454, "volume": 3.0}, {"date": "2021-12-15", "close": 171543.4, "volume": 3.0}, {"date": "2021-12-16", "close": 174484.144, "volume": 1.0}, {"date": "2021-12-17", "close": 173258.834, "volume": 1.0}, {"date": "2021-12-20", "close": 170318.09, "volume": 2.0}, {"date": "2021-12-21", "close": 175954.516, "volume": 1.0}, {"date": "2021-12-22", "close": 175464.392, "volume": 3.0}, {"date": "2021-12-23", "close": 176444.64, "volume": 2.0}, {"date": "2021-12-27", "close": 179140.322, "volume": 1.0}, {"date": "2021-12-28", "close": 180610.694, "volume": 2.0}, {"date": "2021-12-29", "close": 183061.314, "volume": 1.0}, {"date": "2021-12-30", "close": 183796.5, "volume": 1.0}, {"date": "2021-12-31", "close": 180120.57, "volume": 12.0}, {"date": "2022-01-03", "close": 178895.26, "volume": null}, {"date": "2022-01-04", "close": 185266.872, "volume": 1.0}, {"date": "2022-01-05", "close": 198500.22, "volume": 3.0}, {"date": "2022-01-06", "close": 196294.662, "volume": null}, {"date": "2022-01-07", "close": 198010.096, "volume": null}, {"date": "2022-01-10", "close": 188207.616, "volume": 1.0}, {"date": "2022-01-11", "close": 186002.058, "volume": null}, {"date": "2022-01-12", "close": 184286.624, "volume": null}, {"date": "2022-01-13", "close": 182081.066, "volume": 1.0}, {"date": "2022-01-14", "close": 184286.624, "volume": 2.0}, {"date": "2022-01-18", "close": 187717.492, "volume": null}, {"date": "2022-01-19", "close": 185756.996, "volume": null}, {"date": "2022-01-20", "close": 186492.182, "volume": 2.0}, {"date": "2022-01-21", "close": 178160.074, "volume": 4.0}, {"date": "2022-01-24", "close": 175219.33, "volume": 2.0}, {"date": "2022-01-25", "close": 187962.554, "volume": 1.0}, {"date": "2022-01-26", "close": 185021.81, "volume": 2.0}, {"date": "2022-01-27", "close": 177915.012, "volume": null}, {"date": "2022-01-28", "close": 186247.12, "volume": 1.0}, {"date": "2022-01-31", "close": 188697.74, "volume": 1.0}, {"date": "2022-02-01", "close": 188207.616, "volume": 1.0}, {"date": "2022-02-02", "close": 193844.042, "volume": null}, {"date": "2022-02-03", "close": 189923.05, "volume": 1.0}, {"date": "2022-02-04", "close": 182571.19, "volume": 1.0}, {"date": "2022-02-07", "close": 183796.5, "volume": null}, {"date": "2022-02-08", "close": 184041.562, "volume": 1.0}, {"date": "2022-02-09", "close": 184041.562, "volume": null}, {"date": "2022-02-10", "close": 188452.678, "volume": 3.0}, {"date": "2022-02-11", "close": 188452.678, "volume": null}, {"date": "2022-02-14", "close": 183796.5, "volume": null}, {"date": "2022-02-15", "close": 184531.686, "volume": 1.0}, {"date": "2022-02-16", "close": 187227.368, "volume": null}, {"date": "2022-02-17", "close": 184286.624, "volume": null}, {"date": "2022-02-18", "close": 183796.5, "volume": 1.0}, {"date": "2022-02-22", "close": 183061.314, "volume": 1.0}, {"date": "2022-02-23", "close": 183306.376, "volume": 2.0}, {"date": "2022-02-24", "close": 178160.074, "volume": 1.0}, {"date": "2022-02-25", "close": 191148.36, "volume": 1.0}, {"date": "2022-02-28", "close": 190168.112, "volume": 1.0}, {"date": "2022-03-01", "close": 190168.112, "volume": 1.0}, {"date": "2022-03-02", "close": 189923.05, "volume": 1.0}, {"date": "2022-03-03", "close": 190413.174, "volume": 1.0}, {"date": "2022-03-04", "close": 183061.314, "volume": 1.0}, {"date": "2022-03-07", "close": 180365.632, "volume": 2.0}, {"date": "2022-03-08", "close": 189923.05, "volume": 1.0}, {"date": "2022-03-09", "close": 191148.36, "volume": null}, {"date": "2022-03-10", "close": 197274.91, "volume": 2.0}, {"date": "2022-03-11", "close": 200460.716, "volume": 1.0}, {"date": "2022-03-14", "close": 196049.6, "volume": 1.0}, {"date": "2022-03-15", "close": 196784.786, "volume": null}, {"date": "2022-03-16", "close": 195559.476, "volume": 3.0}, {"date": "2022-03-17", "close": 192128.608, "volume": 3.0}, {"date": "2022-03-18", "close": 191393.422, "volume": 5.0}, {"date": "2022-03-21", "close": 193598.98, "volume": 5.0}, {"date": "2022-03-22", "close": 190413.174, "volume": 4.0}, {"date": "2022-03-23", "close": 193353.918, "volume": 1.0}, {"date": "2022-03-24", "close": 187962.554, "volume": 1.0}, {"date": "2022-03-25", "close": 185021.81, "volume": 1.0}, {"date": "2022-03-28", "close": 183796.5, "volume": 3.0}, {"date": "2022-03-29", "close": 190413.174, "volume": null}, {"date": "2022-03-30", "close": 190168.112, "volume": null}, {"date": "2022-03-31", "close": 189677.988, "volume": 1.0}, {"date": "2022-04-01", "close": 191148.36, "volume": null}, {"date": "2022-04-04", "close": 189187.864, "volume": 1.0}, {"date": "2022-04-05", "close": 190658.236, "volume": null}, {"date": "2022-04-06", "close": 186737.244, "volume": 1.0}, {"date": "2022-04-07", "close": 186737.244, "volume": 1.0}, {"date": "2022-04-08", "close": 185511.934, "volume": null}, {"date": "2022-04-11", "close": 181590.942, "volume": null}, {"date": "2022-04-12", "close": 178895.26, "volume": 1.0}, {"date": "2022-04-13", "close": 181836.004, "volume": 1.0}, {"date": "2022-04-14", "close": 182816.252, "volume": null}, {"date": "2022-04-18", "close": 178160.074, "volume": 1.0}, {"date": "2022-04-19", "close": 177915.012, "volume": 1.0}, {"date": "2022-04-20", "close": 183061.314, "volume": null}, {"date": "2022-04-21", "close": 182571.19, "volume": null}, {"date": "2022-04-22", "close": 176444.64, "volume": null}, {"date": "2022-04-25", "close": 175954.516, "volume": null}, {"date": "2022-04-26", "close": 173748.958, "volume": null}, {"date": "2022-04-27", "close": 175219.33, "volume": null}, {"date": "2022-04-28", "close": 174484.144, "volume": 1.0}, {"date": "2022-04-29", "close": 173258.834, "volume": 1.0}, {"date": "2022-05-02", "close": 172033.524, "volume": 1.0}, {"date": "2022-05-03", "close": 173503.896, "volume": 1.0}, {"date": "2022-05-04", "close": 175464.392, "volume": null}, {"date": "2022-05-05", "close": 167867.47, "volume": 1.0}, {"date": "2022-05-06", "close": 163456.354, "volume": null}, {"date": "2022-05-09", "close": 154389.06, "volume": 1.0}, {"date": "2022-05-10", "close": 154879.184, "volume": 2.0}, {"date": "2022-05-11", "close": 156839.68, "volume": 1.0}, {"date": "2022-05-12", "close": 160760.672, "volume": 2.0}, {"date": "2022-05-13", "close": 169092.78, "volume": 1.0}, {"date": "2022-05-16", "close": 173994.02, "volume": null}, {"date": "2022-05-17", "close": 174239.082, "volume": 1.0}, {"date": "2022-05-18", "close": 172768.71, "volume": null}, {"date": "2022-05-19", "close": 169582.904, "volume": null}, {"date": "2022-05-20", "close": 170563.152, "volume": null}, {"date": "2022-05-23", "close": 174974.268, "volume": null}, {"date": "2022-05-24", "close": 173994.02, "volume": 1.0}, {"date": "2022-05-25", "close": 168602.656, "volume": null}, {"date": "2022-05-26", "close": 173748.958, "volume": 1.0}, {"date": "2022-05-27", "close": 178282.605, "volume": 1.0}, {"date": "2022-05-31", "close": 179630.446, "volume": 1.0}, {"date": "2022-06-01", "close": 177915.012, "volume": 1.0}, {"date": "2022-06-02", "close": 182326.128, "volume": 1.0}, {"date": "2022-06-03", "close": 183796.5, "volume": null}, {"date": "2022-06-06", "close": 187962.554, "volume": 1.0}, {"date": "2022-06-07", "close": 184286.624, "volume": 1.0}, {"date": "2022-06-08", "close": 186002.058, "volume": 1.0}, {"date": "2022-06-09", "close": 185021.81, "volume": 1.0}, {"date": "2022-06-10", "close": 182571.19, "volume": 1.0}, {"date": "2022-06-13", "close": 174484.144, "volume": 1.0}, {"date": "2022-06-14", "close": 170318.09, "volume": 1.0}, {"date": "2022-06-15", "close": 176934.764, "volume": 3.0}, {"date": "2022-06-16", "close": 173503.896, "volume": 4.0}, {"date": "2022-06-17", "close": 177424.888, "volume": 4.0}, {"date": "2022-06-21", "close": 181836.004, "volume": 3.0}, {"date": "2022-06-22", "close": 181836.004, "volume": 3.0}, {"date": "2022-06-23", "close": 182081.066, "volume": 2.0}, {"date": "2022-06-24", "close": 182571.19, "volume": 2.0}, {"date": "2022-06-27", "close": 186002.058, "volume": 1.0}, {"date": "2022-06-28", "close": 183061.314, "volume": null}, {"date": "2022-06-29", "close": 175954.516, "volume": null}, {"date": "2022-06-30", "close": 173994.02, "volume": null}, {"date": "2022-07-01", "close": 177424.888, "volume": null}, {"date": "2022-07-05", "close": 174484.144, "volume": null}, {"date": "2022-07-06", "close": 173994.02, "volume": 1.0}, {"date": "2022-07-07", "close": 175219.33, "volume": null}, {"date": "2022-07-08", "close": 177179.826, "volume": null}, {"date": "2022-07-11", "close": 171788.462, "volume": 1.0}, {"date": "2022-07-12", "close": 174974.268, "volume": null}, {"date": "2022-07-13", "close": 173503.896, "volume": null}, {"date": "2022-07-14", "close": 170563.152, "volume": null}, {"date": "2022-07-15", "close": 171543.4, "volume": null}, {"date": "2022-07-18", "close": 172523.648, "volume": null}, {"date": "2022-07-19", "close": 171543.4, "volume": null}, {"date": "2022-07-20", "close": 172523.648, "volume": null}, {"date": "2022-07-21", "close": 173994.02, "volume": null}, {"date": "2022-07-22", "close": 174729.206, "volume": null}, {"date": "2022-07-25", "close": 173994.02, "volume": null}, {"date": "2022-07-26", "close": 171788.462, "volume": null}, {"date": "2022-07-27", "close": 171543.4, "volume": null}, {"date": "2022-07-28", "close": 171543.4, "volume": null}, {"date": "2022-07-29", "close": 172175.66, "volume": null}, {"date": "2022-08-01", "close": 171298.338, "volume": null}, {"date": "2022-08-02", "close": 170318.09, "volume": null}, {"date": "2022-08-03", "close": 171788.462, "volume": null}, {"date": "2022-08-04", "close": 171543.4, "volume": 1.0}, {"date": "2022-08-05", "close": 171543.4, "volume": 1.0}, {"date": "2022-08-08", "close": 169827.966, "volume": null}, {"date": "2022-08-09", "close": 173994.02, "volume": null}, {"date": "2022-08-10", "close": 174239.082, "volume": null}, {"date": "2022-08-11", "close": 174729.206, "volume": null}, {"date": "2022-08-12", "close": 174327.3043, "volume": 4.0}, {"date": "2022-08-15", "close": 175219.33, "volume": 1.0}, {"date": "2022-08-16", "close": 172033.524, "volume": 1.0}, {"date": "2022-08-17", "close": 172033.524, "volume": null}, {"date": "2022-08-18", "close": 170808.214, "volume": null}, {"date": "2022-08-19", "close": 172278.586, "volume": null}, {"date": "2022-08-22", "close": 172523.648, "volume": null}, {"date": "2022-08-23", "close": 173994.02, "volume": null}, {"date": "2022-08-24", "close": 171788.462, "volume": null}, {"date": "2022-08-25", "close": 173356.8588, "volume": null}, {"date": "2022-08-26", "close": 172278.586, "volume": null}, {"date": "2022-08-29", "close": 172033.524, "volume": null}, {"date": "2022-08-30", "close": 171543.4, "volume": null}, {"date": "2022-08-31", "close": 172033.524, "volume": null}, {"date": "2022-09-01", "close": 174484.144, "volume": null}, {"date": "2022-09-02", "close": 172768.71, "volume": null}, {"date": "2022-09-06", "close": 171788.462, "volume": 1.0}, {"date": "2022-09-07", "close": 174239.082, "volume": 4.0}, {"date": "2022-09-08", "close": 173748.958, "volume": 1.0}, {"date": "2022-09-09", "close": 170318.09, "volume": null}, {"date": "2022-09-12", "close": 171298.338, "volume": 1.0}, {"date": "2022-09-13", "close": 170318.09, "volume": null}, {"date": "2022-09-14", "close": 169337.842, "volume": 1.0}, {"date": "2022-09-15", "close": 167377.346, "volume": 2.0}, {"date": "2022-09-16", "close": 169582.904, "volume": 6.0}, {"date": "2022-09-19", "close": 164436.602, "volume": 1.0}, {"date": "2022-09-20", "close": 166397.098, "volume": null}, {"date": "2022-09-21", "close": 165171.788, "volume": null}, {"date": "2022-09-22", "close": 164926.726, "volume": null}, {"date": "2022-09-23", "close": 162900.0633, "volume": null}, {"date": "2022-09-26", "close": 158310.052, "volume": null}, {"date": "2022-09-27", "close": 155124.246, "volume": 2.0}, {"date": "2022-09-28", "close": 156104.494, "volume": null}, {"date": "2022-09-29", "close": 156839.68, "volume": 1.0}, {"date": "2022-09-30", "close": 156594.618, "volume": null}, {"date": "2022-10-03", "close": 158064.99, "volume": 1.0}, {"date": "2022-10-04", "close": 162966.23, "volume": null}, {"date": "2022-10-05", "close": 161985.982, "volume": 1.0}, {"date": "2022-10-06", "close": 159290.3, "volume": 1.0}, {"date": "2022-10-07", "close": 156104.494, "volume": null}, {"date": "2022-10-10", "close": 157084.742, "volume": null}, {"date": "2022-10-11", "close": 154634.122, "volume": null}, {"date": "2022-10-12", "close": 157819.928, "volume": null}, {"date": "2022-10-13", "close": 165661.912, "volume": 1.0}, {"date": "2022-10-14", "close": 163946.478, "volume": null}, {"date": "2022-10-17", "close": 165416.85, "volume": 1.0}, {"date": "2022-10-18", "close": 167132.284, "volume": 1.0}, {"date": "2022-10-19", "close": 165171.788, "volume": null}, {"date": "2022-10-20", "close": 165416.85, "volume": 1.0}, {"date": "2022-10-21", "close": 163211.292, "volume": null}, {"date": "2022-10-24", "close": 165416.85, "volume": null}, {"date": "2022-10-25", "close": 165416.85, "volume": null}, {"date": "2022-10-26", "close": 165416.85, "volume": null}, {"date": "2022-10-27", "close": 167132.284, "volume": null}, {"date": "2022-10-28", "close": 166887.222, "volume": null}, {"date": "2022-10-31", "close": 165906.974, "volume": null}, {"date": "2022-11-01", "close": 166397.098, "volume": null}, {"date": "2022-11-02", "close": 161495.858, "volume": null}, {"date": "2022-11-03", "close": 156349.556, "volume": null}, {"date": "2022-11-04", "close": 155614.37, "volume": null}, {"date": "2022-11-07", "close": 157574.866, "volume": null}, {"date": "2022-11-08", "close": 155124.246, "volume": 4.0}, {"date": "2022-11-09", "close": 144341.518, "volume": 2.0}, {"date": "2022-11-10", "close": 156104.494, "volume": null}, {"date": "2022-11-11", "close": 159290.3, "volume": null}, {"date": "2022-11-14", "close": 155859.432, "volume": null}, {"date": "2022-11-15", "close": 155369.308, "volume": null}, {"date": "2022-11-16", "close": 156349.556, "volume": null}, {"date": "2022-11-17", "close": 153653.874, "volume": null}, {"date": "2022-11-18", "close": 152428.564, "volume": null}, {"date": "2022-11-21", "close": 151938.44, "volume": null}, {"date": "2022-11-22", "close": 152673.626, "volume": null}, {"date": "2022-11-23", "close": 151203.254, "volume": null}, {"date": "2022-11-25", "close": 149732.882, "volume": null}, {"date": "2022-11-28", "close": 147037.2, "volume": null}, {"date": "2022-11-29", "close": 147037.2, "volume": null}, {"date": "2022-11-30", "close": 147772.386, "volume": null}, {"date": "2022-12-01", "close": 146547.076, "volume": null}, {"date": "2022-12-02", "close": 147282.262, "volume": 1.0}, {"date": "2022-12-05", "close": 142135.96, "volume": 2.0}, {"date": "2022-12-06", "close": 140910.65, "volume": null}, {"date": "2022-12-07", "close": 138950.154, "volume": null}, {"date": "2022-12-08", "close": 137234.72, "volume": 1.0}, {"date": "2022-12-09", "close": 136009.41, "volume": null}, {"date": "2022-12-12", "close": 133313.728, "volume": null}, {"date": "2022-12-13", "close": 123021.124, "volume": 4.0}, {"date": "2022-12-14", "close": 124736.558, "volume": 1.0}, {"date": "2022-12-15", "close": 124981.62, "volume": 1.0}, {"date": "2022-12-16", "close": 127187.178, "volume": 5.0}, {"date": "2022-12-19", "close": 128657.55, "volume": null}, {"date": "2022-12-20", "close": 124981.62, "volume": null}, {"date": "2022-12-21", "close": 123511.248, "volume": null}, {"date": "2022-12-22", "close": 122040.876, "volume": null}, {"date": "2022-12-23", "close": 123021.124, "volume": 1.0}, {"date": "2022-12-27", "close": 120325.442, "volume": 1.0}, {"date": "2022-12-28", "close": 123511.248, "volume": null}, {"date": "2022-12-29", "close": 120080.38, "volume": 3.0}, {"date": "2022-12-30", "close": 120080.38, "volume": 5.0}, {"date": "2023-01-03", "close": 122285.938, "volume": null}, {"date": "2023-01-04", "close": 127187.178, "volume": null}, {"date": "2023-01-05", "close": 123021.124, "volume": null}, {"date": "2023-01-06", "close": 123266.186, "volume": null}, {"date": "2023-01-09", "close": 127432.24, "volume": null}, {"date": "2023-01-10", "close": 131843.356, "volume": null}, {"date": "2023-01-11", "close": 128902.612, "volume": 1.0}, {"date": "2023-01-12", "close": 127432.24, "volume": null}, {"date": "2023-01-13", "close": 137234.72, "volume": 1.0}, {"date": "2023-01-17", "close": 134539.038, "volume": 1.0}, {"date": "2023-01-18", "close": 128657.55, "volume": null}, {"date": "2023-01-19", "close": 127922.364, "volume": null}, {"date": "2023-01-20", "close": 131843.356, "volume": null}, {"date": "2023-01-23", "close": 132022.2513, "volume": null}, {"date": "2023-01-24", "close": 127187.178, "volume": null}, {"date": "2023-01-25", "close": 130618.046, "volume": null}, {"date": "2023-01-26", "close": 130618.046, "volume": null}, {"date": "2023-01-27", "close": 127432.24, "volume": null}, {"date": "2023-01-30", "close": 126451.992, "volume": null}, {"date": "2023-01-31", "close": 129392.736, "volume": null}, {"date": "2023-02-01", "close": 128412.488, "volume": null}, {"date": "2023-02-02", "close": 128657.55, "volume": null}, {"date": "2023-02-03", "close": 133313.728, "volume": null}, {"date": "2023-02-06", "close": 137234.72, "volume": null}, {"date": "2023-02-07", "close": 138705.092, "volume": 1.0}, {"date": "2023-02-08", "close": 135029.162, "volume": null}, {"date": "2023-02-09", "close": 132088.418, "volume": null}, {"date": "2023-02-10", "close": 133803.852, "volume": null}, {"date": "2023-02-13", "close": 135453.1193, "volume": null}, {"date": "2023-02-14", "close": 128657.55, "volume": 1.0}, {"date": "2023-02-15", "close": 132088.418, "volume": 1.0}, {"date": "2023-02-16", "close": 132333.48, "volume": null}, {"date": "2023-02-17", "close": 133558.79, "volume": 1.0}, {"date": "2023-02-21", "close": 130618.046, "volume": null}, {"date": "2023-02-22", "close": 128657.55, "volume": 1.0}, {"date": "2023-02-23", "close": 126206.93, "volume": null}, {"date": "2023-02-24", "close": 123756.31, "volume": 6.0}, {"date": "2023-02-27", "close": 123756.31, "volume": 3.0}, {"date": "2023-02-28", "close": 124491.496, "volume": 2.0}, {"date": "2023-03-01", "close": 118855.07, "volume": null}, {"date": "2023-03-02", "close": 121513.9927, "volume": 3.0}, {"date": "2023-03-03", "close": 121305.69, "volume": 1.0}, {"date": "2023-03-06", "close": 122871.6362, "volume": null}, {"date": "2023-03-07", "close": 120080.38, "volume": 1.0}, {"date": "2023-03-08", "close": 120080.38, "volume": 2.0}, {"date": "2023-03-09", "close": 117629.76, "volume": 2.0}, {"date": "2023-03-10", "close": 108562.466, "volume": 4.0}, {"date": "2023-03-13", "close": 112483.458, "volume": 8.0}, {"date": "2023-03-14", "close": 111503.21, "volume": 3.0}, {"date": "2023-03-15", "close": 109297.652, "volume": null}, {"date": "2023-03-16", "close": 111993.334, "volume": 1.0}, {"date": "2023-03-17", "close": 110277.9, "volume": 3.0}, {"date": "2023-03-20", "close": 110277.9, "volume": 2.0}, {"date": "2023-03-21", "close": 109052.59, "volume": 2.0}, {"date": "2023-03-22", "close": 105376.66, "volume": 2.0}, {"date": "2023-03-23", "close": 102926.04, "volume": 2.0}, {"date": "2023-03-24", "close": 102190.854, "volume": 3.0}, {"date": "2023-03-27", "close": 98269.862, "volume": 3.0}, {"date": "2023-03-28", "close": 96064.304, "volume": 3.0}, {"date": "2023-03-29", "close": 97289.614, "volume": 2.0}, {"date": "2023-03-30", "close": 97412.145, "volume": 2.0}, {"date": "2023-03-31", "close": 99740.234, "volume": 1.0}, {"date": "2023-04-03", "close": 101945.792, "volume": 3.0}, {"date": "2023-04-04", "close": 99985.296, "volume": 1.0}, {"date": "2023-04-05", "close": 99985.296, "volume": null}, {"date": "2023-04-06", "close": 101945.792, "volume": null}, {"date": "2023-04-10", "close": 103416.164, "volume": 1.0}, {"date": "2023-04-11", "close": 103906.288, "volume": null}, {"date": "2023-04-12", "close": 103416.164, "volume": 1.0}, {"date": "2023-04-13", "close": 103416.164, "volume": 6.0}, {"date": "2023-04-14", "close": 103661.226, "volume": 1.0}, {"date": "2023-04-17", "close": 125961.868, "volume": 30.0}, {"date": "2023-04-18", "close": 123266.186, "volume": 4.0}, {"date": "2023-04-19", "close": 118364.946, "volume": 3.0}, {"date": "2023-04-20", "close": 113953.83, "volume": 2.0}, {"date": "2023-04-21", "close": 113463.706, "volume": null}, {"date": "2023-04-24", "close": 115179.14, "volume": 2.0}, {"date": "2023-04-25", "close": 112728.52, "volume": 1.0}, {"date": "2023-04-26", "close": 111258.148, "volume": null}, {"date": "2023-04-27", "close": 110277.9, "volume": 1.0}, {"date": "2023-04-28", "close": 109787.776, "volume": null}, {"date": "2023-05-01", "close": 109787.776, "volume": 3.0}, {"date": "2023-05-02", "close": 108562.466, "volume": 2.0}, {"date": "2023-05-03", "close": 109787.776, "volume": 1.0}, {"date": "2023-05-04", "close": 107827.28, "volume": 1.0}, {"date": "2023-05-05", "close": 109542.714, "volume": 1.0}, {"date": "2023-05-08", "close": 101700.73, "volume": 7.0}, {"date": "2023-05-09", "close": 101700.73, "volume": 1.0}, {"date": "2023-05-10", "close": 107092.094, "volume": 3.0}, {"date": "2023-05-11", "close": 116404.45, "volume": 2.0}, {"date": "2023-05-12", "close": 115179.14, "volume": 2.0}, {"date": "2023-05-15", "close": 122040.876, "volume": 2.0}, {"date": "2023-05-16", "close": 122776.062, "volume": 1.0}, {"date": "2023-05-17", "close": 120570.504, "volume": 1.0}, {"date": "2023-05-18", "close": 123756.31, "volume": null}, {"date": "2023-05-19", "close": 123388.717, "volume": null}, {"date": "2023-05-22", "close": 125716.806, "volume": 1.0}, {"date": "2023-05-23", "close": 125226.682, "volume": 1.0}, {"date": "2023-05-24", "close": 123511.248, "volume": 1.0}, {"date": "2023-05-25", "close": 124001.372, "volume": null}, {"date": "2023-05-26", "close": 124491.496, "volume": null}, {"date": "2023-05-30", "close": 125716.806, "volume": 1.0}, {"date": "2023-05-31", "close": 126697.054, "volume": 1.0}, {"date": "2023-06-01", "close": 127677.302, "volume": 1.0}, {"date": "2023-06-02", "close": 128167.426, "volume": 1.0}, {"date": "2023-06-05", "close": 126697.054, "volume": null}, {"date": "2023-06-06", "close": 124981.62, "volume": null}, {"date": "2023-06-07", "close": 125961.868, "volume": null}, {"date": "2023-06-08", "close": 124981.62, "volume": null}, {"date": "2023-06-09", "close": 124246.434, "volume": null}, {"date": "2023-06-12", "close": 124981.62, "volume": null}, {"date": "2023-06-13", "close": 121795.814, "volume": 1.0}, {"date": "2023-06-14", "close": 120570.504, "volume": 1.0}, {"date": "2023-06-15", "close": 119100.132, "volume": 1.0}, {"date": "2023-06-16", "close": 118855.07, "volume": null}, {"date": "2023-06-20", "close": 122285.938, "volume": 1.0}, {"date": "2023-06-21", "close": 122531.0, "volume": null}, {"date": "2023-06-22", "close": 122776.062, "volume": null}, {"date": "2023-06-23", "close": 122531.0, "volume": null}, {"date": "2023-06-26", "close": 122163.407, "volume": null}, {"date": "2023-06-27", "close": 121550.752, "volume": null}, {"date": "2023-06-28", "close": 119590.256, "volume": null}, {"date": "2023-06-29", "close": 119345.194, "volume": null}, {"date": "2023-06-30", "close": 122285.938, "volume": null}, {"date": "2023-07-03", "close": 118855.07, "volume": null}, {"date": "2023-07-05", "close": 115179.14, "volume": 1.0}, {"date": "2023-07-06", "close": 119835.318, "volume": 2.0}, {"date": "2023-07-07", "close": 115669.264, "volume": 1.0}, {"date": "2023-07-10", "close": 116649.512, "volume": null}, {"date": "2023-07-11", "close": 117139.636, "volume": null}, {"date": "2023-07-12", "close": 119100.132, "volume": null}, {"date": "2023-07-13", "close": 119590.256, "volume": null}, {"date": "2023-07-14", "close": 121060.628, "volume": null}, {"date": "2023-07-17", "close": 117874.822, "volume": null}, {"date": "2023-07-18", "close": 117629.76, "volume": null}, {"date": "2023-07-19", "close": 116404.45, "volume": null}, {"date": "2023-07-20", "close": 116404.45, "volume": null}, {"date": "2023-07-21", "close": 116404.45, "volume": null}, {"date": "2023-07-24", "close": 119590.256, "volume": null}, {"date": "2023-07-25", "close": 119590.256, "volume": null}, {"date": "2023-07-26", "close": 117384.698, "volume": null}, {"date": "2023-07-27", "close": 116159.388, "volume": null}, {"date": "2023-07-28", "close": 113218.644, "volume": null}, {"date": "2023-07-31", "close": 111993.334, "volume": null}, {"date": "2023-08-01", "close": 111503.21, "volume": null}, {"date": "2023-08-02", "close": 110277.9, "volume": null}, {"date": "2023-08-03", "close": 109052.59, "volume": null}, {"date": "2023-08-04", "close": 109787.776, "volume": null}, {"date": "2023-08-07", "close": 108317.404, "volume": 1.0}, {"date": "2023-08-08", "close": 108317.404, "volume": null}, {"date": "2023-08-09", "close": 107092.094, "volume": 1.0}, {"date": "2023-08-10", "close": 105376.66, "volume": null}, {"date": "2023-08-11", "close": 105129.1474, "volume": null}, {"date": "2023-08-14", "close": 105376.66, "volume": null}, {"date": "2023-08-15", "close": 101210.606, "volume": null}, {"date": "2023-08-16", "close": 100720.482, "volume": null}, {"date": "2023-08-17", "close": 99250.11, "volume": null}, {"date": "2023-08-18", "close": 98269.862, "volume": null}, {"date": "2023-08-21", "close": 100475.42, "volume": null}, {"date": "2023-08-22", "close": 101945.792, "volume": null}, {"date": "2023-08-23", "close": 104886.536, "volume": 1.0}, {"date": "2023-08-24", "close": 103906.288, "volume": null}, {"date": "2023-08-25", "close": 106356.908, "volume": null}, {"date": "2023-08-28", "close": 109787.776, "volume": null}, {"date": "2023-08-29", "close": 111748.272, "volume": null}, {"date": "2023-08-30", "close": 107092.094, "volume": null}, {"date": "2023-08-31", "close": 106601.97, "volume": null}, {"date": "2023-09-01", "close": 105621.722, "volume": null}, {"date": "2023-09-05", "close": 105376.66, "volume": null}, {"date": "2023-09-06", "close": 103416.164, "volume": null}, {"date": "2023-09-07", "close": 102926.04, "volume": null}, {"date": "2023-09-08", "close": 101945.792, "volume": null}, {"date": "2023-09-11", "close": 102926.04, "volume": null}, {"date": "2023-09-12", "close": 100475.42, "volume": 1.0}, {"date": "2023-09-13", "close": 100720.482, "volume": null}, {"date": "2023-09-14", "close": 102926.04, "volume": null}, {"date": "2023-09-15", "close": 102926.04, "volume": null}, {"date": "2023-09-18", "close": 101700.73, "volume": null}, {"date": "2023-09-19", "close": 102926.04, "volume": null}, {"date": "2023-09-20", "close": 98514.924, "volume": null}, {"date": "2023-09-21", "close": 101945.792, "volume": 1.0}, {"date": "2023-09-22", "close": 99740.234, "volume": null}, {"date": "2023-09-25", "close": 98024.8, "volume": null}, {"date": "2023-09-26", "close": 99250.11, "volume": 2.0}, {"date": "2023-09-27", "close": 100965.544, "volume": 2.0}, {"date": "2023-09-28", "close": 98024.8, "volume": 1.0}, {"date": "2023-09-29", "close": 99250.11, "volume": null}, {"date": "2023-10-02", "close": 100965.544, "volume": null}, {"date": "2023-10-03", "close": 101700.73, "volume": null}, {"date": "2023-10-04", "close": 100965.544, "volume": null}, {"date": "2023-10-05", "close": 100475.42, "volume": 1.0}, {"date": "2023-10-06", "close": 99250.11, "volume": null}, {"date": "2023-10-09", "close": 99250.11, "volume": null}, {"date": "2023-10-10", "close": 99740.234, "volume": 3.0}, {"date": "2023-10-11", "close": 100475.42, "volume": null}, {"date": "2023-10-12", "close": 100475.42, "volume": null}, {"date": "2023-10-13", "close": 99740.234, "volume": 1.0}, {"date": "2023-10-16", "close": 99250.11, "volume": 1.0}, {"date": "2023-10-17", "close": 99495.172, "volume": null}, {"date": "2023-10-18", "close": 103416.164, "volume": null}, {"date": "2023-10-19", "close": 98024.8, "volume": null}, {"date": "2023-10-20", "close": 103906.288, "volume": null}, {"date": "2023-10-23", "close": 100475.42, "volume": null}, {"date": "2023-10-24", "close": 98024.8, "volume": null}, {"date": "2023-10-25", "close": 94593.932, "volume": null}, {"date": "2023-10-26", "close": 96064.304, "volume": null}, {"date": "2023-10-27", "close": 98514.924, "volume": null}, {"date": "2023-10-30", "close": 98049.3062, "volume": null}, {"date": "2023-10-31", "close": 99127.579, "volume": null}, {"date": "2023-11-01", "close": 98024.8, "volume": 1.0}, {"date": "2023-11-02", "close": 96799.49, "volume": 1.0}, {"date": "2023-11-03", "close": 97044.552, "volume": 5.0}, {"date": "2023-11-06", "close": 97289.614, "volume": null}, {"date": "2023-11-07", "close": 98024.8, "volume": null}, {"date": "2023-11-08", "close": 99250.11, "volume": null}, {"date": "2023-11-09", "close": 99250.11, "volume": null}, {"date": "2023-11-10", "close": 99250.11, "volume": null}, {"date": "2023-11-13", "close": 99250.11, "volume": null}, {"date": "2023-11-14", "close": 99985.296, "volume": null}, {"date": "2023-11-15", "close": 98024.8, "volume": null}, {"date": "2023-11-16", "close": 99247.6594, "volume": null}, {"date": "2023-11-17", "close": 99247.6594, "volume": null}, {"date": "2023-11-20", "close": 98024.8, "volume": null}, {"date": "2023-11-21", "close": 96799.49, "volume": null}, {"date": "2023-11-22", "close": 95451.649, "volume": null}, {"date": "2023-11-24", "close": 96799.49, "volume": null}, {"date": "2023-11-27", "close": 95819.242, "volume": null}, {"date": "2023-11-28", "close": 95088.9572, "volume": null}, {"date": "2023-11-29", "close": 94593.932, "volume": null}, {"date": "2023-11-30", "close": 94103.808, "volume": 3.0}, {"date": "2023-12-01", "close": 93613.684, "volume": 1.0}, {"date": "2023-12-04", "close": 89447.63, "volume": null}, {"date": "2023-12-05", "close": 94348.87, "volume": null}, {"date": "2023-12-06", "close": 89447.63, "volume": 1.0}, {"date": "2023-12-07", "close": 89692.692, "volume": null}, {"date": "2023-12-08", "close": 89570.161, "volume": 1.0}, {"date": "2023-12-11", "close": 89202.568, "volume": null}, {"date": "2023-12-12", "close": 80380.336, "volume": 1.0}, {"date": "2023-12-13", "close": 92633.436, "volume": 1.0}, {"date": "2023-12-14", "close": 90182.816, "volume": 1.0}, {"date": "2023-12-15", "close": 84301.328, "volume": null}, {"date": "2023-12-18", "close": 82830.956, "volume": 1.0}, {"date": "2023-12-19", "close": 81360.584, "volume": null}, {"date": "2023-12-20", "close": 90672.94, "volume": 2.0}, {"date": "2023-12-21", "close": 91898.25, "volume": 1.0}, {"date": "2023-12-22", "close": 90918.002, "volume": 1.0}, {"date": "2023-12-26", "close": 97289.614, "volume": null}, {"date": "2023-12-27", "close": 95574.18, "volume": 3.0}, {"date": "2023-12-28", "close": 95819.242, "volume": 3.0}, {"date": "2023-12-29", "close": 90430.3286, "volume": 1.0}, {"date": "2024-01-02", "close": 88957.506, "volume": null}, {"date": "2024-01-03", "close": 97779.738, "volume": 2.0}, {"date": "2024-01-04", "close": 94348.87, "volume": 1.0}, {"date": "2024-01-05", "close": 90672.94, "volume": 1.0}, {"date": "2024-01-08", "close": 94971.3275, "volume": null}, {"date": "2024-01-09", "close": 91895.7994, "volume": null}, {"date": "2024-01-10", "close": 89692.692, "volume": null}, {"date": "2024-01-11", "close": 90550.409, "volume": null}, {"date": "2024-01-12", "close": 91163.064, "volume": null}, {"date": "2024-01-16", "close": 90675.3906, "volume": null}, {"date": "2024-01-17", "close": 89815.223, "volume": null}, {"date": "2024-01-18", "close": 88467.382, "volume": null}, {"date": "2024-01-19", "close": 88957.506, "volume": null}, {"date": "2024-01-22", "close": 89447.63, "volume": null}, {"date": "2024-01-23", "close": 88467.382, "volume": null}, {"date": "2024-01-24", "close": 86506.886, "volume": null}, {"date": "2024-01-25", "close": 87242.072, "volume": null}, {"date": "2024-01-26", "close": 86016.762, "volume": null}, {"date": "2024-01-29", "close": 86590.2071, "volume": null}, {"date": "2024-01-30", "close": 81850.708, "volume": 1.0}, {"date": "2024-01-31", "close": 84301.328, "volume": null}, {"date": "2024-02-01", "close": 83811.204, "volume": null}, {"date": "2024-02-02", "close": 85036.514, "volume": null}, {"date": "2024-02-05", "close": 87732.196, "volume": null}, {"date": "2024-02-06", "close": 86776.4542, "volume": null}, {"date": "2024-02-07", "close": 85526.638, "volume": null}, {"date": "2024-02-08", "close": 82095.77, "volume": 1.0}, {"date": "2024-02-09", "close": 83321.08, "volume": null}, {"date": "2024-02-12", "close": 80380.336, "volume": null}, {"date": "2024-02-13", "close": 78174.778, "volume": null}, {"date": "2024-02-14", "close": 82095.77, "volume": null}, {"date": "2024-02-15", "close": 82830.956, "volume": null}, {"date": "2024-02-16", "close": 81115.522, "volume": null}, {"date": "2024-02-20", "close": 86024.1139, "volume": 1.0}, {"date": "2024-02-21", "close": 86751.948, "volume": null}, {"date": "2024-02-22", "close": 87732.196, "volume": null}, {"date": "2024-02-23", "close": 86874.479, "volume": null}, {"date": "2024-02-26", "close": 85771.7, "volume": null}, {"date": "2024-02-27", "close": 85771.7, "volume": null}, {"date": "2024-02-28", "close": 86310.8364, "volume": null}, {"date": "2024-02-29", "close": 88222.32, "volume": 1.0}, {"date": "2024-03-01", "close": 88467.382, "volume": null}, {"date": "2024-03-04", "close": 88712.444, "volume": null}, {"date": "2024-03-05", "close": 87732.196, "volume": null}, {"date": "2024-03-06", "close": 88709.9934, "volume": null}, {"date": "2024-03-07", "close": 90295.5445, "volume": null}, {"date": "2024-03-08", "close": 89898.5441, "volume": null}, {"date": "2024-03-11", "close": 88222.32, "volume": null}, {"date": "2024-03-12", "close": 88222.32, "volume": null}, {"date": "2024-03-13", "close": 88222.32, "volume": 1.0}, {"date": "2024-03-14", "close": 89202.568, "volume": null}, {"date": "2024-03-15", "close": 91898.25, "volume": 2.0}, {"date": "2024-03-18", "close": 91898.25, "volume": null}, {"date": "2024-03-19", "close": 93368.622, "volume": null}, {"date": "2024-03-20", "close": 92510.905, "volume": null}, {"date": "2024-03-21", "close": 90918.002, "volume": null}, {"date": "2024-03-22", "close": 94593.932, "volume": null}, {"date": "2024-03-25", "close": 97461.1574, "volume": null}, {"date": "2024-03-26", "close": 102435.916, "volume": null}, {"date": "2024-03-27", "close": 102926.04, "volume": null}, {"date": "2024-03-28", "close": 104396.412, "volume": 1.0}, {"date": "2024-04-01", "close": 102435.916, "volume": null}, {"date": "2024-04-02", "close": 102926.04, "volume": null}, {"date": "2024-04-03", "close": 98759.986, "volume": 1.0}, {"date": "2024-04-04", "close": 98514.924, "volume": null}, {"date": "2024-04-05", "close": 96150.0757, "volume": null}, {"date": "2024-04-08", "close": 93613.684, "volume": null}, {"date": "2024-04-09", "close": 92633.436, "volume": null}, {"date": "2024-04-10", "close": 90918.002, "volume": null}, {"date": "2024-04-11", "close": 94591.4814, "volume": null}, {"date": "2024-04-12", "close": 95574.18, "volume": null}, {"date": "2024-04-15", "close": 91653.188, "volume": null}, {"date": "2024-04-16", "close": 87119.541, "volume": 2.0}, {"date": "2024-04-17", "close": 84791.452, "volume": null}, {"date": "2024-04-18", "close": 81360.584, "volume": 1.0}, {"date": "2024-04-19", "close": 83076.018, "volume": null}, {"date": "2024-04-22", "close": 81850.708, "volume": null}, {"date": "2024-04-23", "close": 83566.142, "volume": null}, {"date": "2024-04-24", "close": 85754.5457, "volume": null}, {"date": "2024-04-25", "close": 83590.6482, "volume": null}, {"date": "2024-04-26", "close": 82095.77, "volume": 1.0}, {"date": "2024-04-29", "close": 82095.77, "volume": null}, {"date": "2024-04-30", "close": 81973.239, "volume": null}, {"date": "2024-05-01", "close": 76459.344, "volume": 1.0}, {"date": "2024-05-02", "close": 76581.875, "volume": null}, {"date": "2024-05-03", "close": 75234.034, "volume": null}, {"date": "2024-05-06", "close": 75969.22, "volume": null}, {"date": "2024-05-07", "close": 74743.91, "volume": null}, {"date": "2024-05-08", "close": 73788.1682, "volume": null}, {"date": "2024-05-09", "close": 74689.9964, "volume": null}, {"date": "2024-05-10", "close": 75356.565, "volume": null}, {"date": "2024-05-13", "close": 75234.034, "volume": null}, {"date": "2024-05-14", "close": 74008.724, "volume": 1.0}, {"date": "2024-05-15", "close": 73518.6, "volume": null}, {"date": "2024-05-16", "close": 73763.662, "volume": null}, {"date": "2024-05-17", "close": 73273.538, "volume": null}, {"date": "2024-05-20", "close": 74988.972, "volume": null}, {"date": "2024-05-21", "close": 75111.503, "volume": null}, {"date": "2024-05-22", "close": 74743.91, "volume": null}, {"date": "2024-05-23", "close": 73028.476, "volume": null}, {"date": "2024-05-24", "close": 72783.414, "volume": null}, {"date": "2024-05-28", "close": 71067.98, "volume": null}, {"date": "2024-05-29", "close": 73763.662, "volume": null}, {"date": "2024-05-30", "close": 69842.67, "volume": null}, {"date": "2024-05-31", "close": 70577.856, "volume": null}, {"date": "2024-06-03", "close": 71558.104, "volume": null}, {"date": "2024-06-04", "close": 71925.697, "volume": null}, {"date": "2024-06-05", "close": 71067.98, "volume": null}, {"date": "2024-06-06", "close": 71558.104, "volume": null}, {"date": "2024-06-07", "close": 71812.9685, "volume": null}, {"date": "2024-06-10", "close": 69352.546, "volume": null}, {"date": "2024-06-11", "close": 71803.166, "volume": null}, {"date": "2024-06-12", "close": 71065.5294, "volume": null}, {"date": "2024-06-13", "close": 69842.67, "volume": null}, {"date": "2024-06-14", "close": 68617.36, "volume": null}, {"date": "2024-06-17", "close": 70822.918, "volume": null}, {"date": "2024-06-18", "close": 64941.43, "volume": 2.0}, {"date": "2024-06-20", "close": 64941.43, "volume": 1.0}, {"date": "2024-06-21", "close": 66166.74, "volume": 1.0}, {"date": "2024-06-24", "close": 65431.554, "volume": null}, {"date": "2024-06-25", "close": 62735.872, "volume": null}, {"date": "2024-06-26", "close": 61755.624, "volume": null}, {"date": "2024-06-27", "close": 65921.678, "volume": null}, {"date": "2024-06-28", "close": 65921.678, "volume": null}, {"date": "2024-07-01", "close": 64941.43, "volume": 1.0}, {"date": "2024-07-02", "close": 64941.43, "volume": 1.0}, {"date": "2024-07-03", "close": 66166.74, "volume": null}, {"date": "2024-07-05", "close": 65676.616, "volume": 5.0}, {"date": "2024-07-08", "close": 64755.1829, "volume": 7.0}, {"date": "2024-07-09", "close": 61755.624, "volume": 1.0}, {"date": "2024-07-10", "close": 59550.066, "volume": 2.0}, {"date": "2024-07-11", "close": 59550.066, "volume": null}, {"date": "2024-07-12", "close": 58569.818, "volume": 1.0}, {"date": "2024-07-15", "close": 58814.88, "volume": null}, {"date": "2024-07-16", "close": 56119.198, "volume": 1.0}, {"date": "2024-07-17", "close": 54648.826, "volume": 3.0}, {"date": "2024-07-18", "close": 54158.702, "volume": 1.0}, {"date": "2024-07-19", "close": 54158.702, "volume": null}, {"date": "2024-07-22", "close": 55138.95, "volume": 1.0}, {"date": "2024-07-23", "close": 57344.508, "volume": null}, {"date": "2024-07-24", "close": 58447.287, "volume": null}, {"date": "2024-07-25", "close": 56609.322, "volume": null}, {"date": "2024-07-26", "close": 55629.074, "volume": null}, {"date": "2024-07-29", "close": 53913.64, "volume": null}, {"date": "2024-07-30", "close": 53176.0034, "volume": null}, {"date": "2024-07-31", "close": 52933.392, "volume": null}, {"date": "2024-08-01", "close": 53423.516, "volume": null}, {"date": "2024-08-02", "close": 52688.33, "volume": null}, {"date": "2024-08-05", "close": 50237.71, "volume": 1.0}, {"date": "2024-08-06", "close": 50727.834, "volume": null}, {"date": "2024-08-07", "close": 53423.516, "volume": null}, {"date": "2024-08-08", "close": 52933.392, "volume": null}, {"date": "2024-08-09", "close": 52350.1444, "volume": null}, {"date": "2024-08-12", "close": 53300.985, "volume": null}, {"date": "2024-08-13", "close": 52337.8913, "volume": null}, {"date": "2024-08-14", "close": 52685.8794, "volume": null}, {"date": "2024-08-15", "close": 51953.144, "volume": null}, {"date": "2024-08-16", "close": 55138.95, "volume": null}, {"date": "2024-08-19", "close": 54403.764, "volume": 1.0}, {"date": "2024-08-20", "close": 50237.71, "volume": 1.0}, {"date": "2024-08-21", "close": 49012.4, "volume": 1.0}, {"date": "2024-08-22", "close": 49012.4, "volume": null}, {"date": "2024-08-23", "close": 48032.152, "volume": 1.0}, {"date": "2024-08-26", "close": 49012.4, "volume": 1.0}, {"date": "2024-08-27", "close": 49012.4, "volume": null}, {"date": "2024-08-28", "close": 48750.1837, "volume": null}, {"date": "2024-08-29", "close": 48522.276, "volume": null}, {"date": "2024-08-30", "close": 48889.869, "volume": null}, {"date": "2024-09-03", "close": 48767.338, "volume": null}, {"date": "2024-09-04", "close": 47051.904, "volume": null}, {"date": "2024-09-05", "close": 46561.78, "volume": null}, {"date": "2024-09-06", "close": 46561.78, "volume": null}, {"date": "2024-09-09", "close": 46561.78, "volume": 1.0}, {"date": "2024-09-10", "close": 46740.6753, "volume": null}, {"date": "2024-09-11", "close": 46561.78, "volume": null}, {"date": "2024-09-12", "close": 48274.7634, "volume": null}, {"date": "2024-09-13", "close": 48644.807, "volume": 1.0}, {"date": "2024-09-16", "close": 48032.152, "volume": 1.0}, {"date": "2024-09-17", "close": 46806.842, "volume": null}, {"date": "2024-09-18", "close": 46561.78, "volume": 1.0}, {"date": "2024-09-19", "close": 46806.842, "volume": 1.0}, {"date": "2024-09-20", "close": 50482.772, "volume": 2.0}, {"date": "2024-09-23", "close": 48277.214, "volume": 1.0}, {"date": "2024-09-24", "close": 38352.203, "volume": 12.0}, {"date": "2024-09-25", "close": 17307.5, "volume": 142.0}, {"date": "2024-09-26", "close": 17990.0, "volume": 48.0}, {"date": "2024-09-27", "close": 15737.5, "volume": 57.0}, {"date": "2024-09-30", "close": 12287.5, "volume": 77.0}, {"date": "2024-10-01", "close": 12997.5, "volume": 33.0}, {"date": "2024-10-02", "close": 12705.0, "volume": 29.0}, {"date": "2024-10-03", "close": 15725.0, "volume": 50.0}, {"date": "2024-10-04", "close": 17747.5, "volume": 73.0}, {"date": "2024-10-07", "close": 17697.5, "volume": 26.0}, {"date": "2024-10-08", "close": 16540.0, "volume": 15.0}, {"date": "2024-10-09", "close": 16002.5, "volume": 41.0}, {"date": "2024-10-10", "close": 14925.0, "volume": 17.0}, {"date": "2024-10-11", "close": 15000.0, "volume": 24.0}, {"date": "2024-10-14", "close": 14650.0, "volume": 10.0}, {"date": "2024-10-15", "close": 14000.0, "volume": 19.0}, {"date": "2024-10-16", "close": 13367.5, "volume": 42.0}, {"date": "2024-10-17", "close": 13250.0, "volume": 12.0}, {"date": "2024-10-18", "close": 13507.5, "volume": 16.0}, {"date": "2024-10-21", "close": 13227.5, "volume": 15.0}, {"date": "2024-10-22", "close": 12752.5, "volume": 44.0}, {"date": "2024-10-23", "close": 12487.5, "volume": 15.0}, {"date": "2024-10-24", "close": 11675.0, "volume": 16.0}, {"date": "2024-10-25", "close": 11505.0, "volume": 19.0}, {"date": "2024-10-28", "close": 12737.5, "volume": 20.0}, {"date": "2024-10-29", "close": 12627.5, "volume": 16.0}, {"date": "2024-10-30", "close": 12102.5, "volume": 20.0}, {"date": "2024-10-31", "close": 11162.5, "volume": 23.0}, {"date": "2024-11-01", "close": 9025.0, "volume": 40.0}, {"date": "2024-11-04", "close": 9587.5, "volume": 40.0}, {"date": "2024-11-05", "close": 9275.0, "volume": 21.0}, {"date": "2024-11-06", "close": 10012.5, "volume": 23.0}, {"date": "2024-11-07", "close": 9812.5, "volume": 19.0}, {"date": "2024-11-08", "close": 9450.0, "volume": 18.0}, {"date": "2024-11-11", "close": 9082.5, "volume": 13.0}, {"date": "2024-11-12", "close": 7500.0, "volume": 56.0}, {"date": "2024-11-13", "close": 7152.5, "volume": 43.0}, {"date": "2024-11-14", "close": 7650.0, "volume": 22.0}, {"date": "2024-11-15", "close": 6950.0, "volume": 18.0}, {"date": "2024-11-18", "close": 6467.5, "volume": 29.0}, {"date": "2024-11-19", "close": 6390.0, "volume": 32.0}, {"date": "2024-11-20", "close": 5682.5, "volume": 41.0}, {"date": "2024-11-21", "close": 6175.0, "volume": 34.0}, {"date": "2024-11-22", "close": 5612.5, "volume": 46.0}, {"date": "2024-11-25", "close": 5862.5, "volume": 30.0}, {"date": "2024-11-26", "close": 6015.0, "volume": 26.0}, {"date": "2024-11-27", "close": 6140.0, "volume": 43.0}, {"date": "2024-11-29", "close": 6702.5, "volume": 22.0}, {"date": "2024-12-02", "close": 7250.0, "volume": 59.0}, {"date": "2024-12-03", "close": 7430.0, "volume": 32.0}, {"date": "2024-12-04", "close": 6997.5, "volume": 29.0}, {"date": "2024-12-05", "close": 7247.5, "volume": 31.0}, {"date": "2024-12-06", "close": 7167.5, "volume": 23.0}, {"date": "2024-12-09", "close": 5122.5, "volume": 276.0}, {"date": "2024-12-10", "close": 5535.0, "volume": 58.0}, {"date": "2024-12-11", "close": 5195.0, "volume": 40.0}, {"date": "2024-12-12", "close": 5170.0, "volume": 20.0}, {"date": "2024-12-13", "close": 4997.5, "volume": 40.0}, {"date": "2024-12-16", "close": 4470.0, "volume": 60.0}, {"date": "2024-12-17", "close": 3972.5, "volume": 83.0}, {"date": "2024-12-18", "close": 4052.5, "volume": 50.0}, {"date": "2024-12-19", "close": 3697.5, "volume": 86.0}, {"date": "2024-12-20", "close": 3160.0, "volume": 286.0}, {"date": "2024-12-23", "close": 3077.5, "volume": 243.0}, {"date": "2024-12-24", "close": 3505.0, "volume": 108.0}, {"date": "2024-12-26", "close": 4457.5, "volume": 228.0}, {"date": "2024-12-27", "close": 4330.0, "volume": 302.0}, {"date": "2024-12-30", "close": 4035.0, "volume": 197.0}, {"date": "2024-12-31", "close": 5625.0, "volume": 1115.0}, {"date": "2025-01-02", "close": 5227.5, "volume": 4262.0}, {"date": "2025-01-03", "close": 4352.5, "volume": 400.0}, {"date": "2025-01-06", "close": 4200.0, "volume": 507.0}, {"date": "2025-01-07", "close": 3725.0, "volume": 227.0}, {"date": "2025-01-08", "close": 2700.0, "volume": 416.0}, {"date": "2025-01-10", "close": 2400.0, "volume": 445.0}, {"date": "2025-01-13", "close": 2376.25, "volume": 209.0}, {"date": "2025-01-14", "close": 2475.0, "volume": 165.0}, {"date": "2025-01-15", "close": 2180.75, "volume": 351.0}, {"date": "2025-01-16", "close": 1951.0, "volume": 252.0}, {"date": "2025-01-17", "close": 1880.5, "volume": 382.0}, {"date": "2025-01-21", "close": 2050.0, "volume": 189.0}, {"date": "2025-01-22", "close": 1980.0, "volume": 64.0}, {"date": "2025-01-23", "close": 1922.5, "volume": 58.0}, {"date": "2025-01-24", "close": 2200.0, "volume": 113.0}, {"date": "2025-01-27", "close": 2399.25, "volume": 185.0}, {"date": "2025-01-28", "close": 2280.5, "volume": 81.0}, {"date": "2025-01-29", "close": 1902.75, "volume": 138.0}, {"date": "2025-01-30", "close": 1678.75, "volume": 255.0}, {"date": "2025-01-31", "close": 1900.0, "volume": 116.0}, {"date": "2025-02-03", "close": 1931.0, "volume": 76.0}, {"date": "2025-02-04", "close": 1932.5, "volume": 43.0}, {"date": "2025-02-05", "close": 1842.5, "volume": 37.0}, {"date": "2025-02-06", "close": 1757.25, "volume": 55.0}, {"date": "2025-02-07", "close": 1774.75, "volume": 54.0}, {"date": "2025-02-10", "close": 1875.0, "volume": 66.0}, {"date": "2025-02-11", "close": 1750.0, "volume": 26.0}, {"date": "2025-02-12", "close": 1802.0, "volume": 33.0}, {"date": "2025-02-13", "close": 1800.0, "volume": 27.0}, {"date": "2025-02-14", "close": 1828.25, "volume": 46.0}, {"date": "2025-02-18", "close": 1785.0, "volume": 38.0}, {"date": "2025-02-19", "close": 1795.0, "volume": 33.0}, {"date": "2025-02-20", "close": 1897.5, "volume": 109.0}, {"date": "2025-02-21", "close": 1845.5, "volume": 47.0}, {"date": "2025-02-24", "close": 1750.0, "volume": 61.0}, {"date": "2025-02-25", "close": 1749.5, "volume": 68.0}, {"date": "2025-02-26", "close": 1777.75, "volume": 25.0}, {"date": "2025-02-27", "close": 1797.5, "volume": 15.0}, {"date": "2025-02-28", "close": 1720.0, "volume": 30.0}, {"date": "2025-03-03", "close": 1700.0, "volume": 43.0}, {"date": "2025-03-04", "close": 1712.5, "volume": 30.0}, {"date": "2025-03-05", "close": 1800.75, "volume": 38.0}, {"date": "2025-03-06", "close": 1874.75, "volume": 47.0}, {"date": "2025-03-07", "close": 1797.25, "volume": 51.0}, {"date": "2025-03-10", "close": 1750.0, "volume": 58.0}, {"date": "2025-03-11", "close": 1675.0, "volume": 53.0}, {"date": "2025-03-12", "close": 1625.0, "volume": 32.0}, {"date": "2025-03-13", "close": 875.0, "volume": 842.0}, {"date": "2025-03-14", "close": 726.75, "volume": 691.0}, {"date": "2025-03-17", "close": 622.5, "volume": 9689.0}, {"date": "2025-03-18", "close": 732.25, "volume": 616.0}, {"date": "2025-03-19", "close": 712.5, "volume": 162.0}, {"date": "2025-03-20", "close": 658.75, "volume": 288.0}, {"date": "2025-03-21", "close": 615.75, "volume": 167.0}, {"date": "2025-03-24", "close": 625.0, "volume": 220.0}, {"date": "2025-03-25", "close": 579.75, "volume": 275.0}, {"date": "2025-03-26", "close": 560.75, "volume": 167.0}, {"date": "2025-03-27", "close": 551.0, "volume": 166.0}, {"date": "2025-03-28", "close": 555.25, "volume": 140.0}, {"date": "2025-03-31", "close": 626.75, "volume": 409.0}, {"date": "2025-04-01", "close": 650.5, "volume": 107.0}, {"date": "2025-04-02", "close": 655.75, "volume": 246.0}, {"date": "2025-04-03", "close": 647.75, "volume": 94.0}, {"date": "2025-04-04", "close": 593.0, "volume": 143.0}, {"date": "2025-04-07", "close": 643.75, "volume": 250.0}, {"date": "2025-04-08", "close": 583.0, "volume": 145.0}, {"date": "2025-04-09", "close": 647.0, "volume": 148.0}, {"date": "2025-04-10", "close": 545.25, "volume": 446.0}, {"date": "2025-04-11", "close": 547.25, "volume": 151.0}, {"date": "2025-04-14", "close": 514.25, "volume": 175.0}, {"date": "2025-04-15", "close": 524.0, "volume": 841.0}, {"date": "2025-04-16", "close": 530.0, "volume": 1393.0}, {"date": "2025-04-17", "close": 449.0, "volume": 567.0}, {"date": "2025-04-21", "close": 416.0, "volume": 273.0}, {"date": "2025-04-22", "close": 503.0, "volume": 10369.0}, {"date": "2025-04-23", "close": 458.0, "volume": 997.0}, {"date": "2025-04-24", "close": 454.15, "volume": 657.0}, {"date": "2025-04-25", "close": 528.0, "volume": 868.0}, {"date": "2025-04-28", "close": 536.0, "volume": 710.0}, {"date": "2025-04-29", "close": 557.0, "volume": 1641.0}, {"date": "2025-04-30", "close": 557.0, "volume": 266.0}, {"date": "2025-05-01", "close": 606.0, "volume": 340.0}, {"date": "2025-05-02", "close": 733.0, "volume": 648.0}, {"date": "2025-05-05", "close": 692.0, "volume": 210.0}, {"date": "2025-05-06", "close": 611.0, "volume": 292.0}, {"date": "2025-05-07", "close": 643.0, "volume": 168.0}, {"date": "2025-05-08", "close": 655.0, "volume": 241.0}, {"date": "2025-05-09", "close": 659.0, "volume": 114.0}, {"date": "2025-05-12", "close": 633.0, "volume": 181.0}, {"date": "2025-05-13", "close": 648.0, "volume": 129.0}, {"date": "2025-05-14", "close": 663.0, "volume": 105.0}, {"date": "2025-05-15", "close": 645.0, "volume": 85.0}, {"date": "2025-05-16", "close": 676.5, "volume": 147.0}, {"date": "2025-05-19", "close": 700.0, "volume": 107.0}, {"date": "2025-05-20", "close": 751.0, "volume": 185.0}, {"date": "2025-05-21", "close": 773.0, "volume": 180.0}, {"date": "2025-05-22", "close": 741.0, "volume": 102.0}, {"date": "2025-05-23", "close": 747.0, "volume": 164.0}, {"date": "2025-05-27", "close": 774.0, "volume": 102.0}, {"date": "2025-05-28", "close": 765.0, "volume": 109.0}, {"date": "2025-05-29", "close": 776.0, "volume": 80.0}, {"date": "2025-05-30", "close": 775.0, "volume": 157.0}, {"date": "2025-06-02", "close": 823.0, "volume": 62.0}, {"date": "2025-06-03", "close": 808.0, "volume": 118.0}, {"date": "2025-06-04", "close": 910.0, "volume": 162.0}, {"date": "2025-06-05", "close": 1029.0, "volume": 254.0}, {"date": "2025-06-06", "close": 1036.0, "volume": 213.0}, {"date": "2025-06-09", "close": 1060.0, "volume": 129.0}, {"date": "2025-06-10", "close": 925.0, "volume": 239.0}, {"date": "2025-06-11", "close": 939.94, "volume": 106.0}, {"date": "2025-06-12", "close": 973.0, "volume": 62.0}, {"date": "2025-06-13", "close": 932.0, "volume": 84.0}, {"date": "2025-06-16", "close": 828.0, "volume": 271.0}, {"date": "2025-06-17", "close": 846.0, "volume": 90.0}, {"date": "2025-06-18", "close": 861.0, "volume": 93.0}, {"date": "2025-06-20", "close": 832.0, "volume": 106.0}, {"date": "2025-06-23", "close": 905.0, "volume": 62.0}, {"date": "2025-06-24", "close": 885.0, "volume": 74.0}, {"date": "2025-06-25", "close": 712.01, "volume": 239.0}, {"date": "2025-06-26", "close": 749.0, "volume": 142.0}, {"date": "2025-06-27", "close": 885.0, "volume": 170.0}, {"date": "2025-06-30", "close": 804.0, "volume": 96.0}, {"date": "2025-07-01", "close": 804.0, "volume": 115.0}, {"date": "2025-07-02", "close": 825.0, "volume": 107.0}, {"date": "2025-07-03", "close": 888.0, "volume": 83.0}, {"date": "2025-07-07", "close": 896.0, "volume": 125.0}, {"date": "2025-07-08", "close": 822.0, "volume": 94.0}, {"date": "2025-07-09", "close": 831.0, "volume": 105.0}, {"date": "2025-07-10", "close": 819.0, "volume": 86.0}, {"date": "2025-07-11", "close": 806.0, "volume": 79.0}, {"date": "2025-07-14", "close": 750.0, "volume": 475.0}, {"date": "2025-07-15", "close": 730.0, "volume": 75.0}, {"date": "2025-07-16", "close": 707.0, "volume": 111.0}, {"date": "2025-07-17", "close": 727.0, "volume": 76.0}, {"date": "2025-07-18", "close": 680.5, "volume": 82.0}, {"date": "2025-07-21", "close": 712.53, "volume": 81.0}, {"date": "2025-07-22", "close": 729.0, "volume": 43.0}, {"date": "2025-07-23", "close": 725.0, "volume": 34.0}, {"date": "2025-07-24", "close": 685.0, "volume": 52.0}, {"date": "2025-07-25", "close": 712.0, "volume": 1787.0}, {"date": "2025-07-28", "close": 675.0, "volume": 242.0}, {"date": "2025-07-29", "close": 648.0, "volume": 127.0}, {"date": "2025-07-30", "close": 645.0, "volume": 179.0}, {"date": "2025-07-31", "close": 600.0, "volume": 363.0}, {"date": "2025-08-01", "close": 585.0, "volume": 116.0}, {"date": "2025-08-04", "close": 634.5, "volume": 91.0}, {"date": "2025-08-05", "close": 627.1, "volume": 30.0}, {"date": "2025-08-06", "close": 670.62, "volume": 2457.0}, {"date": "2025-08-07", "close": 926.0, "volume": 182203.0}, {"date": "2025-08-08", "close": 857.0, "volume": 1710.0}, {"date": "2025-08-11", "close": 771.0, "volume": 932.0}, {"date": "2025-08-12", "close": 827.0, "volume": 442.0}, {"date": "2025-08-13", "close": 724.0, "volume": 777.0}, {"date": "2025-08-14", "close": 749.0, "volume": 371.0}, {"date": "2025-08-15", "close": 708.5, "volume": 956.0}, {"date": "2025-08-18", "close": 692.0, "volume": 747.0}, {"date": "2025-08-19", "close": 675.5, "volume": 169.0}, {"date": "2025-08-20", "close": 647.0, "volume": 458.0}, {"date": "2025-08-21", "close": 649.0, "volume": 65.0}, {"date": "2025-08-22", "close": 614.0, "volume": 117.0}, {"date": "2025-08-25", "close": 639.0, "volume": 992.0}, {"date": "2025-08-26", "close": 660.0, "volume": 249.0}, {"date": "2025-08-27", "close": 639.0, "volume": 60.0}, {"date": "2025-08-28", "close": 633.0, "volume": 78.0}, {"date": "2025-08-29", "close": 627.0, "volume": 48.0}, {"date": "2025-09-02", "close": 644.0, "volume": 284.0}, {"date": "2025-09-03", "close": 714.31, "volume": 70.0}, {"date": "2025-09-04", "close": 758.0, "volume": 254.0}, {"date": "2025-09-05", "close": 708.0, "volume": 167.0}, {"date": "2025-09-08", "close": 725.0, "volume": 199.0}, {"date": "2025-09-09", "close": 712.5, "volume": 88.0}, {"date": "2025-09-10", "close": 716.0, "volume": 92.0}, {"date": "2025-09-11", "close": 702.0, "volume": 94.0}, {"date": "2025-09-12", "close": 795.0, "volume": 1436.0}, {"date": "2025-09-15", "close": 742.0, "volume": 2071.0}, {"date": "2025-09-16", "close": 720.0, "volume": 343.0}, {"date": "2025-09-17", "close": 767.0, "volume": 272.0}, {"date": "2025-09-18", "close": 725.0, "volume": 217.0}, {"date": "2025-09-19", "close": 728.0, "volume": 122.0}, {"date": "2025-09-22", "close": 691.0, "volume": 198.0}, {"date": "2025-09-23", "close": 677.0, "volume": 153.0}, {"date": "2025-09-24", "close": 695.59, "volume": 97.0}, {"date": "2025-09-25", "close": 698.0, "volume": 87.0}, {"date": "2025-09-26", "close": 611.0, "volume": 195.0}, {"date": "2025-09-29", "close": 632.0, "volume": 116.0}, {"date": "2025-09-30", "close": 623.0, "volume": 192.0}, {"date": "2025-10-01", "close": 634.0, "volume": 66.0}, {"date": "2025-10-02", "close": 627.0, "volume": 187.0}, {"date": "2025-10-03", "close": 662.85, "volume": 58.0}, {"date": "2025-10-06", "close": 657.0, "volume": 93.0}, {"date": "2025-10-07", "close": 621.0, "volume": 118.0}, {"date": "2025-10-08", "close": 620.0, "volume": 89.0}, {"date": "2025-10-09", "close": 731.0, "volume": 898.0}, {"date": "2025-10-10", "close": 703.0, "volume": 862.0}, {"date": "2025-10-13", "close": 638.0, "volume": 198.0}, {"date": "2025-10-14", "close": 649.0, "volume": 154.0}, {"date": "2025-10-15", "close": 665.0, "volume": 203.0}, {"date": "2025-10-16", "close": 666.0, "volume": 66.0}, {"date": "2025-10-17", "close": 654.0, "volume": 152.0}, {"date": "2025-10-20", "close": 671.5, "volume": 452.0}, {"date": "2025-10-21", "close": 652.0, "volume": 340.0}, {"date": "2025-10-22", "close": 639.0, "volume": 122.0}, {"date": "2025-10-23", "close": 638.0, "volume": 204.0}, {"date": "2025-10-24", "close": 752.1, "volume": 3974.0}, {"date": "2025-10-27", "close": 624.0, "volume": 1027.0}, {"date": "2025-10-28", "close": 627.0, "volume": 444.0}, {"date": "2025-10-29", "close": 592.0, "volume": 308.0}, {"date": "2025-10-30", "close": 586.0, "volume": 80.0}, {"date": "2025-10-31", "close": 555.0, "volume": 200.0}, {"date": "2025-11-03", "close": 534.0, "volume": 86.0}, {"date": "2025-11-04", "close": 504.0, "volume": 145.0}, {"date": "2025-11-05", "close": 473.0, "volume": 307.0}, {"date": "2025-11-06", "close": 574.0, "volume": 3621.0}, {"date": "2025-11-07", "close": 488.0, "volume": 853.0}, {"date": "2025-11-10", "close": 480.0, "volume": 105.0}, {"date": "2025-11-11", "close": 501.0, "volume": 218.0}, {"date": "2025-11-12", "close": 943.0, "volume": 570714.0}, {"date": "2025-11-13", "close": 678.0, "volume": 7352.0}, {"date": "2025-11-14", "close": 925.0, "volume": 20724.0}, {"date": "2025-11-17", "close": 919.0, "volume": 30395.0}, {"date": "2025-11-18", "close": 1104.0, "volume": 10238.0}, {"date": "2025-11-19", "close": 1288.0, "volume": 3749.0}, {"date": "2025-11-20", "close": 688.0, "volume": 5600.0}, {"date": "2025-11-21", "close": 400.0, "volume": 9726.0}, {"date": "2025-11-24", "close": 303.0, "volume": 9125.0}, {"date": "2025-11-25", "close": 287.0, "volume": 5338.0}, {"date": "2025-11-26", "close": 330.0, "volume": 12510.0}, {"date": "2025-11-28", "close": 417.0, "volume": 16321.0}, {"date": "2025-12-01", "close": 375.0, "volume": 9262.0}, {"date": "2025-12-02", "close": 349.0, "volume": 5313.0}, {"date": "2025-12-03", "close": 406.0, "volume": 93124.0}, {"date": "2025-12-04", "close": 387.0, "volume": 5237.0}, {"date": "2025-12-05", "close": 386.0, "volume": 8943.0}, {"date": "2025-12-08", "close": 668.0, "volume": 121509.0}, {"date": "2025-12-09", "close": 461.0, "volume": 12713.0}, {"date": "2025-12-10", "close": 465.0, "volume": 8585.0}, {"date": "2025-12-11", "close": 428.0, "volume": 3769.0}, {"date": "2025-12-12", "close": 428.0, "volume": 2234.0}, {"date": "2025-12-15", "close": 356.0, "volume": 2806.0}, {"date": "2025-12-16", "close": 340.0, "volume": 2612.0}, {"date": "2025-12-17", "close": 307.0, "volume": 2062.0}, {"date": "2025-12-18", "close": 299.0, "volume": 2324.0}, {"date": "2025-12-19", "close": 319.0, "volume": 3614.0}, {"date": "2025-12-22", "close": 431.0, "volume": 564009.0}, {"date": "2025-12-23", "close": 406.0, "volume": 11140.0}, {"date": "2025-12-24", "close": 419.0, "volume": 3946.0}, {"date": "2025-12-26", "close": 451.0, "volume": 13260.0}, {"date": "2025-12-29", "close": 390.0, "volume": 3663.0}, {"date": "2025-12-30", "close": 366.0, "volume": 3292.0}, {"date": "2025-12-31", "close": 371.0, "volume": 1459.0}, {"date": "2026-01-02", "close": 351.0, "volume": 1402.0}, {"date": "2026-01-05", "close": 322.0, "volume": 2161.0}, {"date": "2026-01-06", "close": 323.0, "volume": 981.0}, {"date": "2026-01-07", "close": 330.0, "volume": 875.0}, {"date": "2026-01-08", "close": 330.0, "volume": 1059.0}, {"date": "2026-01-09", "close": 355.0, "volume": 2336.0}, {"date": "2026-01-12", "close": 349.0, "volume": 1189.0}, {"date": "2026-01-13", "close": 323.0, "volume": 1104.0}, {"date": "2026-01-14", "close": 328.0, "volume": 989.0}, {"date": "2026-01-15", "close": 319.0, "volume": 514.0}, {"date": "2026-01-16", "close": 312.0, "volume": 621.0}, {"date": "2026-01-20", "close": 284.0, "volume": 1001.0}, {"date": "2026-01-21", "close": 293.0, "volume": 605.0}, {"date": "2026-01-22", "close": 385.0, "volume": 758487.0}, {"date": "2026-01-23", "close": 380.0, "volume": 9115.0}, {"date": "2026-01-26", "close": 340.0, "volume": 3038.0}, {"date": "2026-01-27", "close": 336.0, "volume": 1904.0}, {"date": "2026-01-28", "close": 319.0, "volume": 897.0}, {"date": "2026-01-29", "close": 311.0, "volume": 975.0}, {"date": "2026-01-30", "close": 303.0, "volume": 784.0}, {"date": "2026-02-02", "close": 294.5, "volume": 660.0}, {"date": "2026-02-03", "close": 283.0, "volume": 1060.0}, {"date": "2026-02-04", "close": 279.0, "volume": 1182.0}, {"date": "2026-02-05", "close": 278.0, "volume": 920.0}, {"date": "2026-02-06", "close": 303.0, "volume": 360.0}, {"date": "2026-02-09", "close": 302.0, "volume": 186.0}, {"date": "2026-02-10", "close": 293.0, "volume": 336.0}, {"date": "2026-02-11", "close": 277.0, "volume": 418.0}, {"date": "2026-02-12", "close": 264.0, "volume": 364.0}, {"date": "2026-02-13", "close": 278.0, "volume": 247.0}, {"date": "2026-02-17", "close": 274.0, "volume": 213.0}, {"date": "2026-02-18", "close": 269.0, "volume": 257.0}, {"date": "2026-02-19", "close": 267.0, "volume": 268.0}, {"date": "2026-02-20", "close": 262.0, "volume": 268.0}, {"date": "2026-02-23", "close": 250.0, "volume": 600.0}, {"date": "2026-02-24", "close": 235.0, "volume": 664.0}, {"date": "2026-02-25", "close": 225.0, "volume": 953.0}, {"date": "2026-02-26", "close": 217.0, "volume": 809.0}, {"date": "2026-02-27", "close": 214.0, "volume": 319.0}, {"date": "2026-03-02", "close": 233.0, "volume": 887.0}, {"date": "2026-03-03", "close": 243.0, "volume": 476.0}, {"date": "2026-03-04", "close": 242.0, "volume": 349.0}, {"date": "2026-03-05", "close": 229.0, "volume": 570.0}, {"date": "2026-03-06", "close": 229.0, "volume": 523.0}, {"date": "2026-03-09", "close": 198.0, "volume": 1133.0}, {"date": "2026-03-10", "close": 134.0, "volume": 4867.0}, {"date": "2026-03-11", "close": 131.0, "volume": 1110.0}, {"date": "2026-03-12", "close": 114.0, "volume": 2259.0}, {"date": "2026-03-13", "close": 63.49, "volume": 45337.0}, {"date": "2026-03-16", "close": 54.0, "volume": 19541.0}, {"date": "2026-03-17", "close": 16.41, "volume": 700466.0}, {"date": "2026-03-18", "close": 17.45, "volume": 1315039.0}, {"date": "2026-03-19", "close": 13.73, "volume": 176981.0}, {"date": "2026-03-20", "close": 12.6, "volume": 128154.0}, {"date": "2026-03-23", "close": 9.3, "volume": 148729.0}, {"date": "2026-03-24", "close": 8.77, "volume": 116982.0}, {"date": "2026-03-25", "close": 6.99, "volume": 91489.0}, {"date": "2026-03-26", "close": 6.605, "volume": 62995.0}, {"date": "2026-03-27", "close": 5.642, "volume": 72547.0}, {"date": "2026-03-30", "close": 6.392, "volume": 221889.0}, {"date": "2026-03-31", "close": 6.144, "volume": 73008.0}, {"date": "2026-04-01", "close": 5.116, "volume": 86070.0}, {"date": "2026-04-02", "close": 4.9, "volume": 28755.0}, {"date": "2026-04-06", "close": 5.002, "volume": 30027.0}, {"date": "2026-04-07", "close": 6.354, "volume": 59994.0}, {"date": "2026-04-08", "close": 5.714, "volume": 60111.0}, {"date": "2026-04-09", "close": 6.301, "volume": 35769.0}, {"date": "2026-04-10", "close": 4.963, "volume": 44915.0}, {"date": "2026-04-13", "close": 9.242, "volume": 17346410.0}, {"date": "2026-04-14", "close": 7.999, "volume": 532962.0}, {"date": "2026-04-15", "close": 7.59, "volume": 200974.0}, {"date": "2026-04-16", "close": 5.6, "volume": 125740.0}, {"date": "2026-04-17", "close": 6.157, "volume": 103655.0}, {"date": "2026-04-20", "close": 6.4, "volume": 70584.0}, {"date": "2026-04-21", "close": 6.46, "volume": 34819.0}, {"date": "2026-04-22", "close": 5.93, "volume": 53416.0}, {"date": "2026-04-23", "close": 5.54, "volume": 152739.0}, {"date": "2026-04-24", "close": 5.38, "volume": 36242.0}, {"date": "2026-04-27", "close": 5.26, "volume": 51380.0}, {"date": "2026-04-28", "close": 5.7, "volume": 159964.0}, {"date": "2026-04-29", "close": 5.61, "volume": 46506.0}, {"date": "2026-04-30", "close": 5.18, "volume": 34906.0}, {"date": "2026-05-01", "close": 5.52, "volume": 32330.0}, {"date": "2026-05-04", "close": 5.42, "volume": 19935.0}, {"date": "2026-05-05", "close": 5.32, "volume": 22582.0}, {"date": "2026-05-06", "close": 5.66, "volume": 32129.0}, {"date": "2026-05-07", "close": 6.52, "volume": 49396.0}, {"date": "2026-05-08", "close": 6.0, "volume": 75394.0}, {"date": "2026-05-11", "close": 6.18, "volume": 26665.0}, {"date": "2026-05-12", "close": 5.68, "volume": 40061.0}, {"date": "2026-05-13", "close": 5.74, "volume": 19795.0}, {"date": "2026-05-14", "close": 5.32, "volume": 45576.0}, {"date": "2026-05-15", "close": 5.49, "volume": 35406.0}, {"date": "2026-05-18", "close": 4.8, "volume": 42613.0}, {"date": "2026-05-19", "close": 4.92, "volume": 14858.0}, {"date": "2026-05-20", "close": 4.72, "volume": 27517.0}, {"date": "2026-05-21", "close": 4.75, "volume": 17653.0}, {"date": "2026-05-22", "close": 4.86, "volume": 10640.0}, {"date": "2026-05-26", "close": 4.9, "volume": 24051.0}, {"date": "2026-05-27", "close": 4.82, "volume": 11268.0}, {"date": "2026-05-28", "close": 4.865, "volume": 24249.0}, {"date": "2026-05-29", "close": 4.54, "volume": 105170.0}, {"date": "2026-06-01", "close": 3.49, "volume": 91676.0}, {"date": "2026-06-02", "close": 3.48, "volume": 64295.0}, {"date": "2026-06-03", "close": 3.31, "volume": 57297.0}, {"date": "2026-06-04", "close": 3.28, "volume": 10916.0}, {"date": "2026-06-05", "close": 3.22, "volume": 14678.0}, {"date": "2026-06-08", "close": 3.52, "volume": 46812.0}, {"date": "2026-06-09", "close": 4.415, "volume": 88720.0}, {"date": "2026-06-10", "close": 4.81, "volume": 40046.0}, {"date": "2026-06-11", "close": 4.72, "volume": 33933.0}, {"date": "2026-06-12", "close": 4.27, "volume": 24759.0}, {"date": "2026-06-15", "close": 3.91, "volume": 68271.0}, {"date": "2026-06-16", "close": 3.69, "volume": 79779.0}, {"date": "2026-06-17", "close": 3.55, "volume": 23527.0}, {"date": "2026-06-18", "close": 3.98, "volume": 165805.0}, {"date": "2026-06-22", "close": 3.43, "volume": 36594.0}, {"date": "2026-06-23", "close": 3.51, "volume": 7657.0}, {"date": "2026-06-24", "close": 3.5, "volume": 8601.0}, {"date": "2026-06-25", "close": 3.25, "volume": 26262.0}, {"date": "2026-06-26", "close": 3.25, "volume": 26222.0}, {"date": "2026-06-29", "close": 3.21, "volume": 23039.0}, {"date": "2026-06-30", "close": 3.25, "volume": 35572.0}, {"date": "2026-07-01", "close": 3.4, "volume": 9295.0}, {"date": "2026-07-02", "close": 3.47, "volume": 9453.0}, {"date": "2026-07-06", "close": 3.54, "volume": 7646.0}, {"date": "2026-07-07", "close": 3.485, "volume": 11381.0}, {"date": "2026-07-08", "close": 3.48, "volume": 12365.0}, {"date": "2026-07-09", "close": 3.42, "volume": 24491.0}, {"date": "2026-07-10", "close": 3.4, "volume": 32969.0}, {"date": "2026-07-13", "close": 3.27, "volume": 11131.0}, {"date": "2026-07-14", "close": 2.82, "volume": 53595.0}, {"date": "2026-07-15", "close": 2.64, "volume": 44414.0}, {"date": "2026-07-16", "close": 2.66, "volume": 5967.0}, {"date": "2026-07-17", "close": 2.66, "volume": 8509.0}, {"date": "2026-07-20", "close": 2.42, "volume": 27359.0}, {"date": "2026-07-21", "close": 2.475, "volume": 22389.0}, {"date": "2026-07-22", "close": 2.47, "volume": 46362.0}, {"date": "2026-07-23", "close": 2.55, "volume": 15880.0}, {"date": "2026-07-24", "close": 2.8, "volume": 15643.0}, {"date": "2026-07-27", "close": 2.81, "volume": 25659.0}, {"date": "2026-07-28", "close": 2.95, "volume": 8316.0}, {"date": "2026-07-29", "close": 2.84, "volume": 12194.0}, {"date": "2026-07-30", "close": 3.41, "volume": 43248.0}, {"date": "2026-07-31", "close": 3.5, "volume": 6243.0}, {"date": "2026-08-03", "close": 4.0, "volume": 92367.0}, {"date": "2026-08-04", "close": 4.4, "volume": 57189.0}, {"date": "2026-08-05", "close": 4.49, "volume": 23939.0}, {"date": "2026-08-06", "close": 4.34, "volume": 8468.0}, {"date": "2026-08-07", "close": 4.41, "volume": 10313.0}, {"date": "2026-08-10", "close": 4.51, "volume": 25430.0}, {"date": "2026-08-11", "close": 4.65, "volume": 17059.0}, {"date": "2026-08-12", "close": 4.65, "volume": 10765.0}, {"date": "2026-08-13", "close": 5.09, "volume": 43796.0}, {"date": "2026-08-14", "close": 4.74, "volume": 83956.0}, {"date": "2026-08-17", "close": 5.1, "volume": 55985.0}, {"date": "2026-08-18", "close": 5.15, "volume": 8924.0}, {"date": "2026-08-19", "close": 5.0, "volume": 12871.0}, {"date": "2026-08-20", "close": 5.16, "volume": 21003.0}, {"date": "2026-08-21", "close": 5.25, "volume": 6757.0}, {"date": "2026-08-24", "close": 4.84, "volume": 26897.0}, {"date": "2026-08-25", "close": 3.94, "volume": 107487.0}, {"date": "2026-08-26", "close": 4.08, "volume": 23010.0}, {"date": "2026-08-27", "close": 4.07, "volume": 7166.0}, {"date": "2026-08-28", "close": 3.9, "volume": 8612.0}, {"date": "2026-08-31", "close": 3.94, "volume": 5444.0}, {"date": "2026-09-01", "close": 3.63, "volume": 45215.0}, {"date": "2026-09-02", "close": 3.59, "volume": 7170.0}, {"date": "2026-09-03", "close": 3.6, "volume": 6411.0}, {"date": "2026-09-04", "close": 3.28, "volume": 34630.0}, {"date": "2026-09-08", "close": 3.05, "volume": 55096.0}, {"date": "2026-09-09", "close": 2.82, "volume": 23201.0}, {"date": "2026-09-10", "close": 2.74, "volume": 7338.0}, {"date": "2026-09-11", "close": 2.67, "volume": 23917.0}, {"date": "2026-09-14", "close": 2.705, "volume": 8204.0}, {"date": "2026-09-15", "close": 2.53, "volume": 28779.0}, {"date": "2026-09-16", "close": 2.56, "volume": 12733.0}, {"date": "2026-09-17", "close": 2.58, "volume": 16630.0}, {"date": "2026-09-18", "close": 2.4, "volume": 35513.0}], "refreshing": true}