{"ticker": "KUST", "overview": {"cik": "1342958", "ticker": "KUST", "name": "KUSTOM ENTERTAINMENT, INC.", "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "sic": "3663", "announcements": [{"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001493152-26-035942", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-08-03", "title": "Form SCHEDULE 13D/A", "accession": "0002148029-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-03", "title": "Form SCHEDULE 13D/A", "accession": "0002148029-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-30", "title": "Form SCHEDULE 13D/A", "accession": "0002148029-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-07-30", "title": "Form SCHEDULE 13D", "accession": "0002148029-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001493152-26-034719", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000131", "price_sensitive": false}, {"form": "3", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000130", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001493152-26-030046", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001493152-26-023222", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0001753926-26-000831", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-22", "title": "Material event", "accession": "0001493152-26-018464", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-17", "title": "Material event", "accession": "0001493152-26-017152", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-13", "title": "Material event", "accession": "0001493152-26-016301", "price_sensitive": true}, {"form": "10-K", "date": "2026-04-13", "title": "Annual report", "accession": "0001493152-26-016236", "price_sensitive": true}, {"form": "NT 10-K", "date": "2026-03-31", "title": "Form NT 10-K", "accession": "0001493152-26-014112", "price_sensitive": false}, {"form": "4/A", "date": "2026-03-02", "title": "Form 4/A", "accession": "0001493152-26-008590", "price_sensitive": false}, {"form": "4/A", "date": "2026-03-02", "title": "Form 4/A", "accession": "0001493152-26-008588", "price_sensitive": false}, {"form": "4/A", "date": "2026-03-02", "title": "Form 4/A", "accession": "0001493152-26-008586", "price_sensitive": false}, {"form": "4/A", "date": "2026-03-02", "title": "Form 4/A", "accession": "0001493152-26-008584", "price_sensitive": false}, {"form": "4", "date": "2026-03-02", "title": "Insider transaction", "accession": "0001493152-26-008467", "price_sensitive": false}, {"form": "4", "date": "2026-02-26", "title": "Insider transaction", "accession": "0001493152-26-008220", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-01-27", "title": "Form 8-K/A", "accession": "0001493152-26-003786", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-27", "title": "Material event", "accession": "0001493152-26-003780", "price_sensitive": true}, {"form": "4", "date": "2026-01-27", "title": "Insider transaction", "accession": "0001493152-26-003683", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 28628.010000000002, "sell_n": 0, "sell_sum": 0, "net": 28628.010000000002, "insiders": 1, "first_date": "2026-06-30", "last_date": "2026-06-30"}, "metrics": {"ticker": "KUST", "has_prices": true, "as_of": "2026-09-18", "last": 0.67, "prev_close": 0.61, "change": 0.06000000000000005, "change_pct": 0.09836065573770501, "session_volume": 429950.0, "vwap_5": 0.627829973512666, "vwap_20": 0.8853683859713183, "vwap_60": 1.310419325219834, "vwap_250": 2.1165871904967393, "high_52w": 25.6503, "low_52w": 0.5804, "avg_volume_20": 630167.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001753926-26-001525", "src": "13DG", "ticker": "KUST", "cik": "1342958", "company": "KUSTOM ENTERTAINMENT, INC.", "company_raw": "KUSTOM ENTERTAINMENT, INC.", "who": "Kustom Entertainment, Inc.", "who_key": "KUSTOM ENTERTAINMENT, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "KUSTOM ENTERTAINMENT, INC. takes a 4.3% passive stake in KUST", "source_url": "https://www.sec.gov/Archives/edgar/data/1342958/0001753926-26-001525-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "13DG-0001753926-26-001517", "src": "13DG", "ticker": "KUST", "cik": "1342958", "company": "KUSTOM ENTERTAINMENT, INC.", "company_raw": "KUSTOM ENTERTAINMENT, INC.", "who": "Kustom Entertainment, Inc.", "who_key": "KUSTOM ENTERTAINMENT, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "KUSTOM ENTERTAINMENT, INC. moves to a 1.4% passive stake in KUST", "source_url": "https://www.sec.gov/Archives/edgar/data/1342958/0001753926-26-001517-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "13DG-0002148029-26-000003", "src": "13DG", "ticker": "KUST", "cik": "1342958", "company": "KUSTOM ENTERTAINMENT, INC.", "company_raw": "KUSTOM ENTERTAINMENT, INC.", "who": "Kustom Entertainment, Inc.", "who_key": "KUSTOM ENTERTAINMENT, INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "KUSTOM ENTERTAINMENT, INC. moves to a 43% activist stake in KUST", "source_url": "https://www.sec.gov/Archives/edgar/data/1342958/0002148029-26-000003-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131925}, {"id": "13DG-0002148029-26-000004", "src": "13DG", "ticker": "KUST", "cik": "1342958", "company": "KUSTOM ENTERTAINMENT, INC.", "company_raw": "KUSTOM ENTERTAINMENT, INC.", "who": "Kustom Entertainment, Inc.", "who_key": "KUSTOM ENTERTAINMENT, INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "KUSTOM ENTERTAINMENT, INC. raises a activist stake in KUST", "source_url": "https://www.sec.gov/Archives/edgar/data/1342958/0002148029-26-000004-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131925}, {"id": "13DG-0002148029-26-000001", "src": "13DG", "ticker": "KUST", "cik": "1342958", "company": "KUSTOM ENTERTAINMENT, INC.", "company_raw": "KUSTOM ENTERTAINMENT, INC.", "who": "Kustom Entertainment, Inc.", "who_key": "KUSTOM ENTERTAINMENT, INC.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "KUSTOM ENTERTAINMENT, INC. takes a 100% activist stake in KUST", "source_url": "https://www.sec.gov/Archives/edgar/data/1342958/0002148029-26-000001-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-22", "mins": 149205}, {"id": "13DG-0002148029-26-000002", "src": "13DG", "ticker": "KUST", "cik": "1342958", "company": "KUSTOM ENTERTAINMENT, INC.", "company_raw": "KUSTOM ENTERTAINMENT, INC.", "who": "Kustom Entertainment, Inc.", "who_key": "KUSTOM ENTERTAINMENT, INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "KUSTOM ENTERTAINMENT, INC. raises a activist stake in KUST", "source_url": "https://www.sec.gov/Archives/edgar/data/1342958/0002148029-26-000002-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-22", "mins": 149205}, {"id": "0001475597-26-000131", "src": "INSIDERS", "ticker": "KUST", "cik": "1342958", "company": "KUSTOM ENTERTAINMENT, INC.", "company_raw": "KUSTOM ENTERTAINMENT, INC.", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 28628.010000000002, "score": 38.4, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "KUST's biggest backer adds $29K", "source_url": "https://www.sec.gov/Archives/edgar/data/1342958/000147559726000131/0001475597-26-000131-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0001753926-26-000831", "src": "13DG", "ticker": "KUST", "cik": "1342958", "company": "KUSTOM ENTERTAINMENT, INC.", "company_raw": "KUSTOM ENTERTAINMENT, INC.", "who": "Kustom Entertainment, Inc.", "who_key": "KUSTOM ENTERTAINMENT, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "KUSTOM ENTERTAINMENT, INC. moves to a 7.3% passive stake in KUST", "source_url": "https://www.sec.gov/Archives/edgar/data/1342958/0001753926-26-000831-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251445}, {"id": "0001493152-26-003665", "src": "INSIDERS", "ticker": "KUST", "cik": "1342958", "company": "KUSTOM ENTERTAINMENT, INC.", "company_raw": "DIGITAL ALLY, INC.", "who": "Stanton E. Ross", "who_key": "Ross Stanton E", "role": "Chairman, CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CEO files routine paperwork on KUST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1342958/000149315226003665/0001493152-26-003665-index.htm", "trade_date": "2026-01-22", "timestamp": "2026-01-22", "mins": 409845}, {"id": "0001493152-26-003666", "src": "INSIDERS", "ticker": "KUST", "cik": "1342958", "company": "KUSTOM ENTERTAINMENT, INC.", "company_raw": "DIGITAL ALLY, INC.", "who": "Daniel Duke Daughtery", "who_key": "Daughtery Daniel Duke", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on KUST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1342958/000149315226003666/0001493152-26-003666-index.htm", "trade_date": "2026-01-22", "timestamp": "2026-01-22", "mins": 409845}, {"id": "0001493152-26-003667", "src": "INSIDERS", "ticker": "KUST", "cik": "1342958", "company": "KUSTOM ENTERTAINMENT, INC.", "company_raw": "DIGITAL ALLY, INC.", "who": "Peng Han", "who_key": "Han Peng", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "C-suite exec files routine paperwork on KUST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1342958/000149315226003667/0001493152-26-003667-index.htm", "trade_date": "2026-01-22", "timestamp": "2026-01-22", "mins": 409845}, {"id": "0001493152-26-003683", "src": "INSIDERS", "ticker": "KUST", "cik": "1342958", "company": "KUSTOM ENTERTAINMENT, INC.", "company_raw": "DIGITAL ALLY, INC.", "who": "Leroy C. Richie", "who_key": "RICHIE LEROY C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on KUST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1342958/000149315226003683/0001493152-26-003683-index.htm", "trade_date": "2026-01-22", "timestamp": "2026-01-22", "mins": 409845}, {"id": "0001493152-26-008220", "src": "INSIDERS", "ticker": "KUST", "cik": "1342958", "company": "KUSTOM ENTERTAINMENT, INC.", "company_raw": "KUSTOM ENTERTAINMENT, INC.", "who": "Charles M. Anderson", "who_key": "Anderson Charles M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on KUST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1342958/000149315226008220/0001493152-26-008220-index.htm", "trade_date": "2026-01-22", "timestamp": "2026-01-22", "mins": 409845}, {"id": "0001493152-26-008467", "src": "INSIDERS", "ticker": "KUST", "cik": "1342958", "company": "KUSTOM ENTERTAINMENT, INC.", "company_raw": "KUSTOM ENTERTAINMENT, INC.", "who": "Thomas J. Heckman", "who_key": "Heckman Thomas J", "role": "CFO, Treasurer & Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CFO files routine paperwork on KUST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1342958/000149315226008467/0001493152-26-008467-index.htm", "trade_date": "2026-01-22", "timestamp": "2026-01-22", "mins": 409845}, {"id": "0001493152-26-008584", "src": "INSIDERS", "ticker": "KUST", "cik": "1342958", "company": "KUSTOM ENTERTAINMENT, INC.", "company_raw": "KUSTOM ENTERTAINMENT, INC.", "who": "Daniel Duke Daughtery", "who_key": "Daughtery Daniel Duke", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on KUST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1342958/000149315226008584/0001493152-26-008584-index.htm", "trade_date": "2026-01-22", "timestamp": "2026-01-22", "mins": 409845}, {"id": "0001493152-26-008586", "src": "INSIDERS", "ticker": "KUST", "cik": "1342958", "company": "KUSTOM ENTERTAINMENT, INC.", "company_raw": "KUSTOM ENTERTAINMENT, INC.", "who": "Leroy C. Richie", "who_key": "RICHIE LEROY C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on KUST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1342958/000149315226008586/0001493152-26-008586-index.htm", "trade_date": "2026-01-22", "timestamp": "2026-01-22", "mins": 409845}, {"id": "0001493152-26-008588", "src": "INSIDERS", "ticker": "KUST", "cik": "1342958", "company": "KUSTOM ENTERTAINMENT, INC.", "company_raw": "KUSTOM ENTERTAINMENT, INC.", "who": "Peng Han", "who_key": "Han Peng", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "C-suite exec files routine paperwork on KUST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1342958/000149315226008588/0001493152-26-008588-index.htm", "trade_date": "2026-01-22", "timestamp": "2026-01-22", "mins": 409845}, {"id": "0001493152-26-008590", "src": "INSIDERS", "ticker": "KUST", "cik": "1342958", "company": "KUSTOM ENTERTAINMENT, INC.", "company_raw": "KUSTOM ENTERTAINMENT, INC.", "who": "Stanton E. Ross", "who_key": "Ross Stanton E", "role": "Chairman, CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CEO files routine paperwork on KUST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1342958/000149315226008590/0001493152-26-008590-index.htm", "trade_date": "2026-01-22", "timestamp": "2026-01-22", "mins": 409845}], "recent_buys": [{"id": "0001475597-26-000131", "src": "INSIDERS", "ticker": "KUST", "cik": "1342958", "company": "KUSTOM ENTERTAINMENT, INC.", "company_raw": "KUSTOM ENTERTAINMENT, INC.", "who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 28628.010000000002, "score": 38.4, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "KUST's biggest backer adds $29K", "source_url": "https://www.sec.gov/Archives/edgar/data/1342958/000147559726000131/0001475597-26-000131-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180885}], "institutional": [{"id": "13DG-0001753926-26-001525", "src": "13DG", "ticker": "KUST", "cik": "1342958", "company": "KUSTOM ENTERTAINMENT, INC.", "company_raw": "KUSTOM ENTERTAINMENT, INC.", "who": "Kustom Entertainment, Inc.", "who_key": "KUSTOM ENTERTAINMENT, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "KUSTOM ENTERTAINMENT, INC. takes a 4.3% passive stake in KUST", "source_url": "https://www.sec.gov/Archives/edgar/data/1342958/0001753926-26-001525-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "13DG-0001753926-26-001517", "src": "13DG", "ticker": "KUST", "cik": "1342958", "company": "KUSTOM ENTERTAINMENT, INC.", "company_raw": "KUSTOM ENTERTAINMENT, INC.", "who": "Kustom Entertainment, Inc.", "who_key": "KUSTOM ENTERTAINMENT, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "KUSTOM ENTERTAINMENT, INC. moves to a 1.4% passive stake in KUST", "source_url": "https://www.sec.gov/Archives/edgar/data/1342958/0001753926-26-001517-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "13DG-0002148029-26-000003", "src": "13DG", "ticker": "KUST", "cik": "1342958", "company": "KUSTOM ENTERTAINMENT, INC.", "company_raw": "KUSTOM ENTERTAINMENT, INC.", "who": "Kustom Entertainment, Inc.", "who_key": "KUSTOM ENTERTAINMENT, INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "KUSTOM ENTERTAINMENT, INC. moves to a 43% activist stake in KUST", "source_url": "https://www.sec.gov/Archives/edgar/data/1342958/0002148029-26-000003-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131925}, {"id": "13DG-0002148029-26-000004", "src": "13DG", "ticker": "KUST", "cik": "1342958", "company": "KUSTOM ENTERTAINMENT, INC.", "company_raw": "KUSTOM ENTERTAINMENT, INC.", "who": "Kustom Entertainment, Inc.", "who_key": "KUSTOM ENTERTAINMENT, INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "KUSTOM ENTERTAINMENT, INC. raises a activist stake in KUST", "source_url": "https://www.sec.gov/Archives/edgar/data/1342958/0002148029-26-000004-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131925}, {"id": "13DG-0002148029-26-000001", "src": "13DG", "ticker": "KUST", "cik": "1342958", "company": "KUSTOM ENTERTAINMENT, INC.", "company_raw": "KUSTOM ENTERTAINMENT, INC.", "who": "Kustom Entertainment, Inc.", "who_key": "KUSTOM ENTERTAINMENT, INC.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "KUSTOM ENTERTAINMENT, INC. takes a 100% activist stake in KUST", "source_url": "https://www.sec.gov/Archives/edgar/data/1342958/0002148029-26-000001-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-22", "mins": 149205}, {"id": "13DG-0002148029-26-000002", "src": "13DG", "ticker": "KUST", "cik": "1342958", "company": "KUSTOM ENTERTAINMENT, INC.", "company_raw": "KUSTOM ENTERTAINMENT, INC.", "who": "Kustom Entertainment, Inc.", "who_key": "KUSTOM ENTERTAINMENT, INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "KUSTOM ENTERTAINMENT, INC. raises a activist stake in KUST", "source_url": "https://www.sec.gov/Archives/edgar/data/1342958/0002148029-26-000002-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-22", "mins": 149205}, {"id": "13DG-0001753926-26-000831", "src": "13DG", "ticker": "KUST", "cik": "1342958", "company": "KUSTOM ENTERTAINMENT, INC.", "company_raw": "KUSTOM ENTERTAINMENT, INC.", "who": "Kustom Entertainment, Inc.", "who_key": "KUSTOM ENTERTAINMENT, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "KUSTOM ENTERTAINMENT, INC. moves to a 7.3% passive stake in KUST", "source_url": "https://www.sec.gov/Archives/edgar/data/1342958/0001753926-26-000831-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251445}], "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": "Kustom Entertainment, Inc. - Common Stock", "new_value": "KUSTOM ENTERTAINMENT, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001342958", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001342958", "applied": 1, "detected_at": "2026-10-25T18:39:29.501645"}]}, "key_people": [{"who": "HRT Financial LP", "who_key": "HRT FINANCIAL LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 28628.010000000002, "sold": 0, "net": 28628.010000000002, "trades": 1, "top_score": 38.4, "lean": "buying", "history": [{"action": "BUY", "amount": 28628.010000000002, "date": "2026-06-30", "score": 38.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1342958/000147559726000131/0001475597-26-000131-index.htm"}], "latest": {"action": "BUY", "amount": 28628.010000000002, "date": "2026-06-30", "score": 38.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1342958/000147559726000131/0001475597-26-000131-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001493152-26-035942", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-08-03", "title": "Form SCHEDULE 13D/A", "accession": "0002148029-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-03", "title": "Form SCHEDULE 13D/A", "accession": "0002148029-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-30", "title": "Form SCHEDULE 13D/A", "accession": "0002148029-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-07-30", "title": "Form SCHEDULE 13D", "accession": "0002148029-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001493152-26-034719", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000131", "price_sensitive": false}, {"form": "3", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001475597-26-000130", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001493152-26-030046", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001493152-26-023222", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0001753926-26-000831", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-22", "title": "Material event", "accession": "0001493152-26-018464", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-17", "title": "Material event", "accession": "0001493152-26-017152", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-13", "title": "Material event", "accession": "0001493152-26-016301", "price_sensitive": true}, {"form": "10-K", "date": "2026-04-13", "title": "Annual report", "accession": "0001493152-26-016236", "price_sensitive": true}, {"form": "NT 10-K", "date": "2026-03-31", "title": "Form NT 10-K", "accession": "0001493152-26-014112", "price_sensitive": false}, {"form": "4/A", "date": "2026-03-02", "title": "Form 4/A", "accession": "0001493152-26-008590", "price_sensitive": false}, {"form": "4/A", "date": "2026-03-02", "title": "Form 4/A", "accession": "0001493152-26-008588", "price_sensitive": false}, {"form": "4/A", "date": "2026-03-02", "title": "Form 4/A", "accession": "0001493152-26-008586", "price_sensitive": false}, {"form": "4/A", "date": "2026-03-02", "title": "Form 4/A", "accession": "0001493152-26-008584", "price_sensitive": false}, {"form": "4", "date": "2026-03-02", "title": "Insider transaction", "accession": "0001493152-26-008467", "price_sensitive": false}, {"form": "4", "date": "2026-02-26", "title": "Insider transaction", "accession": "0001493152-26-008220", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-01-27", "title": "Form 8-K/A", "accession": "0001493152-26-003786", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-27", "title": "Material event", "accession": "0001493152-26-003780", "price_sensitive": true}, {"form": "4", "date": "2026-01-27", "title": "Insider transaction", "accession": "0001493152-26-003683", "price_sensitive": false}], "performance": {"ticker": "KUST", "has_prices": true, "summary": {"n": 1, "avg": -0.37962962962962965, "win_rate": 0.0, "best": -0.37962962962962965, "worst": -0.37962962962962965, "as_of": "2026-09-18"}, "buys": [{"who": "HRT FINANCIAL LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 28628.010000000002, "date": "2026-06-30", "score": 38.4, "ref_price": 1.08, "return": -0.37962962962962965}]}, "price_series": [{"date": "2016-09-19", "close": 3534035.34, "volume": null}, {"date": "2016-09-20", "close": 3588035.88, "volume": null}, {"date": "2016-09-21", "close": 3672036.72, "volume": null}, {"date": "2016-09-22", "close": 3720037.2, "volume": null}, {"date": "2016-09-23", "close": 3624036.24, "volume": null}, {"date": "2016-09-26", "close": 3618036.18, "volume": null}, {"date": "2016-09-27", "close": 3498034.98, "volume": null}, {"date": "2016-09-28", "close": 3636036.36, "volume": null}, {"date": "2016-09-29", "close": 3528035.28, "volume": null}, {"date": "2016-09-30", "close": 3564035.64, "volume": null}, {"date": "2016-10-03", "close": 3486034.86, "volume": null}, {"date": "2016-10-04", "close": 3444034.44, "volume": null}, {"date": "2016-10-05", "close": 3474034.74, "volume": null}, {"date": "2016-10-06", "close": 3462034.62, "volume": null}, {"date": "2016-10-07", "close": 3396033.96, "volume": null}, {"date": "2016-10-10", "close": 3366033.66, "volume": null}, {"date": "2016-10-11", "close": 3342033.42, "volume": null}, {"date": "2016-10-12", "close": 3318033.18, "volume": null}, {"date": "2016-10-13", "close": 3246032.46, "volume": null}, {"date": "2016-10-14", "close": 3402034.02, "volume": 1.0}, {"date": "2016-10-17", "close": 3390033.9, "volume": null}, {"date": "2016-10-18", "close": 3420034.2, "volume": null}, {"date": "2016-10-19", "close": 3394233.942, "volume": null}, {"date": "2016-10-20", "close": 3390033.9, "volume": null}, {"date": "2016-10-21", "close": 3420034.2, "volume": null}, {"date": "2016-10-24", "close": 3840038.4, "volume": null}, {"date": "2016-10-25", "close": 3660036.6, "volume": null}, {"date": "2016-10-26", "close": 3660036.6, "volume": null}, {"date": "2016-10-27", "close": 3510035.1, "volume": null}, {"date": "2016-10-28", "close": 3360033.6, "volume": null}, {"date": "2016-10-31", "close": 3360093.6006, "volume": null}, {"date": "2016-11-01", "close": 3300033.0, "volume": null}, {"date": "2016-11-02", "close": 3300033.0, "volume": null}, {"date": "2016-11-03", "close": 3270032.7, "volume": null}, {"date": "2016-11-04", "close": 3030030.3, "volume": null}, {"date": "2016-11-07", "close": 2880028.8, "volume": null}, {"date": "2016-11-08", "close": 3000030.0, "volume": null}, {"date": "2016-11-09", "close": 2940029.4, "volume": null}, {"date": "2016-11-10", "close": 3090030.9, "volume": null}, {"date": "2016-11-11", "close": 3210032.1, "volume": null}, {"date": "2016-11-14", "close": 3360033.6, "volume": null}, {"date": "2016-11-15", "close": 3300033.0, "volume": null}, {"date": "2016-11-16", "close": 3060030.6, "volume": null}, {"date": "2016-11-17", "close": 3090030.9, "volume": null}, {"date": "2016-11-18", "close": 3000030.0, "volume": null}, {"date": "2016-11-21", "close": 3060030.6, "volume": null}, {"date": "2016-11-22", "close": 3060030.6, "volume": null}, {"date": "2016-11-23", "close": 3030030.3, "volume": null}, {"date": "2016-11-25", "close": 3059430.594, "volume": null}, {"date": "2016-11-28", "close": 3030030.3, "volume": null}, {"date": "2016-11-29", "close": 3015030.15, "volume": null}, {"date": "2016-11-30", "close": 2970029.7, "volume": null}, {"date": "2016-12-01", "close": 3000030.0, "volume": null}, {"date": "2016-12-02", "close": 2880028.8, "volume": null}, {"date": "2016-12-05", "close": 3060030.6, "volume": null}, {"date": "2016-12-06", "close": 3000030.0, "volume": null}, {"date": "2016-12-07", "close": 2970029.7, "volume": null}, {"date": "2016-12-08", "close": 2880028.8, "volume": null}, {"date": "2016-12-09", "close": 2865028.65, "volume": null}, {"date": "2016-12-12", "close": 2670026.7, "volume": null}, {"date": "2016-12-13", "close": 2730027.3, "volume": null}, {"date": "2016-12-14", "close": 2520025.2, "volume": null}, {"date": "2016-12-15", "close": 2550025.5, "volume": null}, {"date": "2016-12-16", "close": 2640026.4, "volume": null}, {"date": "2016-12-19", "close": 2640026.4, "volume": null}, {"date": "2016-12-20", "close": 2550025.5, "volume": null}, {"date": "2016-12-21", "close": 2580025.8, "volume": null}, {"date": "2016-12-22", "close": 2490024.9, "volume": null}, {"date": "2016-12-23", "close": 2580025.8, "volume": null}, {"date": "2016-12-27", "close": 2640026.4, "volume": null}, {"date": "2016-12-28", "close": 2580025.8, "volume": null}, {"date": "2016-12-29", "close": 2490024.9, "volume": null}, {"date": "2016-12-30", "close": 2520025.2, "volume": null}, {"date": "2017-01-03", "close": 2520025.2, "volume": null}, {"date": "2017-01-04", "close": 2460024.6, "volume": null}, {"date": "2017-01-05", "close": 2550025.5, "volume": null}, {"date": "2017-01-06", "close": 2490024.9, "volume": null}, {"date": "2017-01-09", "close": 2520025.2, "volume": null}, {"date": "2017-01-10", "close": 2495784.9576, "volume": null}, {"date": "2017-01-11", "close": 2610026.1, "volume": null}, {"date": "2017-01-12", "close": 2460024.6, "volume": null}, {"date": "2017-01-13", "close": 2460024.6, "volume": null}, {"date": "2017-01-17", "close": 2550025.5, "volume": null}, {"date": "2017-01-18", "close": 2535025.35, "volume": null}, {"date": "2017-01-19", "close": 2820028.2, "volume": 1.0}, {"date": "2017-01-20", "close": 3090030.9, "volume": 1.0}, {"date": "2017-01-23", "close": 3060030.6, "volume": null}, {"date": "2017-01-24", "close": 3000030.0, "volume": null}, {"date": "2017-01-25", "close": 2940029.4, "volume": null}, {"date": "2017-01-26", "close": 2760027.6, "volume": null}, {"date": "2017-01-27", "close": 2820028.2, "volume": null}, {"date": "2017-01-30", "close": 3450034.5, "volume": 2.0}, {"date": "2017-01-31", "close": 3270032.7, "volume": null}, {"date": "2017-02-01", "close": 3090030.9, "volume": null}, {"date": "2017-02-02", "close": 3030030.3, "volume": null}, {"date": "2017-02-03", "close": 3060030.6, "volume": null}, {"date": "2017-02-06", "close": 2940029.4, "volume": null}, {"date": "2017-02-07", "close": 2760027.6, "volume": null}, {"date": "2017-02-08", "close": 2910029.1, "volume": null}, {"date": "2017-02-09", "close": 2970029.7, "volume": null}, {"date": "2017-02-10", "close": 2880028.8, "volume": null}, {"date": "2017-02-13", "close": 2850028.5, "volume": null}, {"date": "2017-02-14", "close": 2760027.6, "volume": null}, {"date": "2017-02-15", "close": 2790027.9, "volume": null}, {"date": "2017-02-16", "close": 2880028.8, "volume": null}, {"date": "2017-02-17", "close": 2820028.2, "volume": null}, {"date": "2017-02-21", "close": 2910029.1, "volume": null}, {"date": "2017-02-22", "close": 2880028.8, "volume": null}, {"date": "2017-02-23", "close": 2880028.8, "volume": null}, {"date": "2017-02-24", "close": 2790027.9, "volume": null}, {"date": "2017-02-27", "close": 2850028.5, "volume": null}, {"date": "2017-02-28", "close": 2790027.9, "volume": null}, {"date": "2017-03-01", "close": 2850028.5, "volume": null}, {"date": "2017-03-02", "close": 2820028.2, "volume": null}, {"date": "2017-03-03", "close": 2790027.9, "volume": null}, {"date": "2017-03-06", "close": 2790027.9, "volume": null}, {"date": "2017-03-07", "close": 2685026.85, "volume": null}, {"date": "2017-03-08", "close": 2640026.4, "volume": null}, {"date": "2017-03-09", "close": 2670026.7, "volume": null}, {"date": "2017-03-10", "close": 2580025.8, "volume": null}, {"date": "2017-03-13", "close": 2640026.4, "volume": null}, {"date": "2017-03-14", "close": 2550025.5, "volume": null}, {"date": "2017-03-15", "close": 2520025.2, "volume": null}, {"date": "2017-03-16", "close": 2490024.9, "volume": null}, {"date": "2017-03-17", "close": 2520025.2, "volume": null}, {"date": "2017-03-20", "close": 2460024.6, "volume": null}, {"date": "2017-03-21", "close": 2400024.0, "volume": null}, {"date": "2017-03-22", "close": 2430024.3, "volume": null}, {"date": "2017-03-23", "close": 2478024.78, "volume": null}, {"date": "2017-03-24", "close": 2466024.66, "volume": null}, {"date": "2017-03-27", "close": 2760027.6, "volume": null}, {"date": "2017-03-28", "close": 2520025.2, "volume": null}, {"date": "2017-03-29", "close": 2520025.2, "volume": null}, {"date": "2017-03-30", "close": 2550025.5, "volume": null}, {"date": "2017-03-31", "close": 2580025.8, "volume": null}, {"date": "2017-04-03", "close": 2550025.5, "volume": null}, {"date": "2017-04-04", "close": 2550025.5, "volume": null}, {"date": "2017-04-05", "close": 2520025.2, "volume": null}, {"date": "2017-04-06", "close": 2400024.0, "volume": null}, {"date": "2017-04-07", "close": 2370023.7, "volume": null}, {"date": "2017-04-10", "close": 2310023.1, "volume": null}, {"date": "2017-04-11", "close": 2370023.7, "volume": null}, {"date": "2017-04-12", "close": 2355023.55, "volume": null}, {"date": "2017-04-13", "close": 2310023.1, "volume": null}, {"date": "2017-04-17", "close": 2340023.4, "volume": null}, {"date": "2017-04-18", "close": 2430024.3, "volume": null}, {"date": "2017-04-19", "close": 2430024.3, "volume": null}, {"date": "2017-04-20", "close": 2430024.3, "volume": null}, {"date": "2017-04-21", "close": 2457024.57, "volume": null}, {"date": "2017-04-24", "close": 2460024.6, "volume": null}, {"date": "2017-04-25", "close": 2400024.0, "volume": null}, {"date": "2017-04-26", "close": 2550025.5, "volume": null}, {"date": "2017-04-27", "close": 2550025.5, "volume": null}, {"date": "2017-04-28", "close": 2520025.2, "volume": null}, {"date": "2017-05-01", "close": 2490024.9, "volume": null}, {"date": "2017-05-02", "close": 2490024.9, "volume": null}, {"date": "2017-05-03", "close": 2430024.3, "volume": null}, {"date": "2017-05-04", "close": 2400324.003, "volume": null}, {"date": "2017-05-05", "close": 2430024.3, "volume": null}, {"date": "2017-05-08", "close": 2400024.0, "volume": null}, {"date": "2017-05-09", "close": 2400024.0, "volume": null}, {"date": "2017-05-10", "close": 2460024.6, "volume": null}, {"date": "2017-05-11", "close": 2430024.3, "volume": null}, {"date": "2017-05-12", "close": 2490024.9, "volume": null}, {"date": "2017-05-15", "close": 2400024.0, "volume": null}, {"date": "2017-05-16", "close": 2555725.557, "volume": 1.0}, {"date": "2017-05-17", "close": 2340023.4, "volume": null}, {"date": "2017-05-18", "close": 2340023.4, "volume": null}, {"date": "2017-05-19", "close": 2310023.1, "volume": null}, {"date": "2017-05-22", "close": 2220022.2, "volume": null}, {"date": "2017-05-23", "close": 2190021.9, "volume": null}, {"date": "2017-05-24", "close": 2250022.5, "volume": null}, {"date": "2017-05-25", "close": 2250022.5, "volume": null}, {"date": "2017-05-26", "close": 2190021.9, "volume": null}, {"date": "2017-05-30", "close": 2187861.8784, "volume": null}, {"date": "2017-05-31", "close": 2220022.2, "volume": null}, {"date": "2017-06-01", "close": 2220022.2, "volume": null}, {"date": "2017-06-02", "close": 2220022.2, "volume": null}, {"date": "2017-06-05", "close": 2250022.5, "volume": null}, {"date": "2017-06-06", "close": 2340023.4, "volume": null}, {"date": "2017-06-07", "close": 2307923.079, "volume": null}, {"date": "2017-06-08", "close": 2280022.8, "volume": null}, {"date": "2017-06-09", "close": 2280022.8, "volume": null}, {"date": "2017-06-12", "close": 2220022.2, "volume": null}, {"date": "2017-06-13", "close": 2310023.1, "volume": null}, {"date": "2017-06-14", "close": 2310023.1, "volume": null}, {"date": "2017-06-15", "close": 2310023.1, "volume": null}, {"date": "2017-06-16", "close": 2310023.1, "volume": null}, {"date": "2017-06-19", "close": 2340023.4, "volume": null}, {"date": "2017-06-20", "close": 2250022.5, "volume": null}, {"date": "2017-06-21", "close": 2250022.5, "volume": null}, {"date": "2017-06-22", "close": 2167101.6708, "volume": null}, {"date": "2017-06-23", "close": 2070020.7, "volume": null}, {"date": "2017-06-26", "close": 2010020.1, "volume": null}, {"date": "2017-06-27", "close": 1815018.15, "volume": null}, {"date": "2017-06-28", "close": 1890018.9, "volume": null}, {"date": "2017-06-29", "close": 1919959.1994, "volume": null}, {"date": "2017-06-30", "close": 1860018.6, "volume": null}, {"date": "2017-07-03", "close": 1890018.9, "volume": null}, {"date": "2017-07-05", "close": 1860018.6, "volume": null}, {"date": "2017-07-06", "close": 1950019.5, "volume": null}, {"date": "2017-07-07", "close": 2520025.2, "volume": 6.0}, {"date": "2017-07-10", "close": 2310023.1, "volume": 1.0}, {"date": "2017-07-11", "close": 2430024.3, "volume": null}, {"date": "2017-07-12", "close": 2340023.4, "volume": null}, {"date": "2017-07-13", "close": 2280022.8, "volume": null}, {"date": "2017-07-14", "close": 2220022.2, "volume": null}, {"date": "2017-07-17", "close": 2160021.6, "volume": null}, {"date": "2017-07-18", "close": 2160021.6, "volume": null}, {"date": "2017-07-19", "close": 2100021.0, "volume": null}, {"date": "2017-07-20", "close": 2100021.0, "volume": null}, {"date": "2017-07-21", "close": 2070020.7, "volume": null}, {"date": "2017-07-24", "close": 2160021.6, "volume": null}, {"date": "2017-07-25", "close": 2160021.6, "volume": null}, {"date": "2017-07-26", "close": 2250022.5, "volume": null}, {"date": "2017-07-27", "close": 2160021.6, "volume": null}, {"date": "2017-07-28", "close": 2130021.3, "volume": null}, {"date": "2017-07-31", "close": 2070020.7, "volume": null}, {"date": "2017-08-01", "close": 2130081.3006, "volume": null}, {"date": "2017-08-02", "close": 2100021.0, "volume": null}, {"date": "2017-08-03", "close": 2189421.894, "volume": null}, {"date": "2017-08-04", "close": 2070020.7, "volume": null}, {"date": "2017-08-07", "close": 2040020.4, "volume": null}, {"date": "2017-08-08", "close": 2010020.1, "volume": null}, {"date": "2017-08-09", "close": 1920019.2, "volume": null}, {"date": "2017-08-10", "close": 1890018.9, "volume": null}, {"date": "2017-08-11", "close": 1770017.7, "volume": null}, {"date": "2017-08-14", "close": 1830018.3, "volume": null}, {"date": "2017-08-15", "close": 1800018.0, "volume": null}, {"date": "2017-08-16", "close": 2010020.1, "volume": null}, {"date": "2017-08-17", "close": 2040020.4, "volume": null}, {"date": "2017-08-18", "close": 2010020.1, "volume": null}, {"date": "2017-08-21", "close": 1800018.0, "volume": null}, {"date": "2017-08-22", "close": 1800018.0, "volume": null}, {"date": "2017-08-23", "close": 1800018.0, "volume": null}, {"date": "2017-08-24", "close": 1770017.7, "volume": null}, {"date": "2017-08-25", "close": 1770017.7, "volume": null}, {"date": "2017-08-28", "close": 1710017.1, "volume": null}, {"date": "2017-08-29", "close": 1710017.1, "volume": null}, {"date": "2017-08-30", "close": 1740017.4, "volume": null}, {"date": "2017-08-31", "close": 1710017.1, "volume": null}, {"date": "2017-09-01", "close": 1740017.4, "volume": null}, {"date": "2017-09-05", "close": 1710017.1, "volume": null}, {"date": "2017-09-06", "close": 1710017.1, "volume": null}, {"date": "2017-09-07", "close": 1680016.8, "volume": null}, {"date": "2017-09-08", "close": 1680016.8, "volume": null}, {"date": "2017-09-11", "close": 1695016.95, "volume": null}, {"date": "2017-09-12", "close": 1740017.4, "volume": null}, {"date": "2017-09-13", "close": 1740017.4, "volume": null}, {"date": "2017-09-14", "close": 1710017.1, "volume": null}, {"date": "2017-09-15", "close": 1740017.4, "volume": null}, {"date": "2017-09-18", "close": 1740017.4, "volume": null}, {"date": "2017-09-19", "close": 1680016.8, "volume": null}, {"date": "2017-09-20", "close": 1650016.5, "volume": null}, {"date": "2017-09-21", "close": 1620016.2, "volume": null}, {"date": "2017-09-22", "close": 1620016.2, "volume": null}, {"date": "2017-09-25", "close": 1560015.6, "volume": null}, {"date": "2017-09-26", "close": 1590015.9, "volume": null}, {"date": "2017-09-27", "close": 1530075.3006, "volume": null}, {"date": "2017-09-28", "close": 1560015.6, "volume": null}, {"date": "2017-09-29", "close": 1440014.4, "volume": null}, {"date": "2017-10-02", "close": 1440014.4, "volume": null}, {"date": "2017-10-03", "close": 1455014.55, "volume": null}, {"date": "2017-10-04", "close": 1440014.4, "volume": null}, {"date": "2017-10-05", "close": 1440014.4, "volume": null}, {"date": "2017-10-06", "close": 1470014.7, "volume": null}, {"date": "2017-10-09", "close": 1410014.1, "volume": null}, {"date": "2017-10-10", "close": 1380013.8, "volume": null}, {"date": "2017-10-11", "close": 1380013.8, "volume": null}, {"date": "2017-10-12", "close": 1410014.1, "volume": null}, {"date": "2017-10-13", "close": 1410014.1, "volume": null}, {"date": "2017-10-16", "close": 1350013.5, "volume": null}, {"date": "2017-10-17", "close": 1320013.2, "volume": null}, {"date": "2017-10-18", "close": 1320013.2, "volume": null}, {"date": "2017-10-19", "close": 1320013.2, "volume": null}, {"date": "2017-10-20", "close": 1590015.9, "volume": 9.0}, {"date": "2017-10-23", "close": 1410014.1, "volume": 1.0}, {"date": "2017-10-24", "close": 1350013.5, "volume": null}, {"date": "2017-10-25", "close": 1170011.7, "volume": 1.0}, {"date": "2017-10-26", "close": 1200012.0, "volume": null}, {"date": "2017-10-27", "close": 1140011.4, "volume": null}, {"date": "2017-10-30", "close": 1110011.1, "volume": null}, {"date": "2017-10-31", "close": 1095010.95, "volume": null}, {"date": "2017-11-01", "close": 1125011.25, "volume": null}, {"date": "2017-11-02", "close": 1050010.5, "volume": null}, {"date": "2017-11-03", "close": 1050010.5, "volume": null}, {"date": "2017-11-06", "close": 1104611.046, "volume": null}, {"date": "2017-11-07", "close": 1080010.8, "volume": null}, {"date": "2017-11-08", "close": 1350013.5, "volume": 2.0}, {"date": "2017-11-09", "close": 1380013.8, "volume": null}, {"date": "2017-11-10", "close": 1350013.5, "volume": null}, {"date": "2017-11-13", "close": 1275012.75, "volume": null}, {"date": "2017-11-14", "close": 1301413.014, "volume": null}, {"date": "2017-11-15", "close": 1380013.8, "volume": null}, {"date": "2017-11-16", "close": 1380013.8, "volume": null}, {"date": "2017-11-17", "close": 1410014.1, "volume": null}, {"date": "2017-11-20", "close": 1590015.9, "volume": 3.0}, {"date": "2017-11-21", "close": 1530015.3, "volume": null}, {"date": "2017-11-22", "close": 1530015.3, "volume": null}, {"date": "2017-11-24", "close": 1590015.9, "volume": null}, {"date": "2017-11-27", "close": 1590015.9, "volume": null}, {"date": "2017-11-28", "close": 1590015.9, "volume": null}, {"date": "2017-11-29", "close": 1500015.0, "volume": null}, {"date": "2017-11-30", "close": 1440014.4, "volume": null}, {"date": "2017-12-01", "close": 1440014.4, "volume": null}, {"date": "2017-12-04", "close": 1500015.0, "volume": null}, {"date": "2017-12-05", "close": 1620016.2, "volume": 1.0}, {"date": "2017-12-06", "close": 1590015.9, "volume": null}, {"date": "2017-12-07", "close": 1560015.6, "volume": null}, {"date": "2017-12-08", "close": 1560015.6, "volume": null}, {"date": "2017-12-11", "close": 1635016.35, "volume": null}, {"date": "2017-12-12", "close": 1620016.2, "volume": null}, {"date": "2017-12-13", "close": 1620016.2, "volume": null}, {"date": "2017-12-14", "close": 1680016.8, "volume": null}, {"date": "2017-12-15", "close": 1650016.5, "volume": null}, {"date": "2017-12-18", "close": 1680016.8, "volume": null}, {"date": "2017-12-19", "close": 1590015.9, "volume": null}, {"date": "2017-12-20", "close": 1650016.5, "volume": null}, {"date": "2017-12-21", "close": 1650016.5, "volume": null}, {"date": "2017-12-22", "close": 1650016.5, "volume": null}, {"date": "2017-12-26", "close": 1620076.2006, "volume": null}, {"date": "2017-12-27", "close": 1635016.35, "volume": null}, {"date": "2017-12-28", "close": 1650016.5, "volume": null}, {"date": "2017-12-29", "close": 1590015.9, "volume": null}, {"date": "2018-01-02", "close": 1560015.6, "volume": null}, {"date": "2018-01-03", "close": 1590015.9, "volume": null}, {"date": "2018-01-04", "close": 1560015.6, "volume": null}, {"date": "2018-01-05", "close": 1545015.45, "volume": null}, {"date": "2018-01-08", "close": 1500015.0, "volume": null}, {"date": "2018-01-09", "close": 1350013.5, "volume": null}, {"date": "2018-01-10", "close": 1410014.1, "volume": null}, {"date": "2018-01-11", "close": 1380013.8, "volume": null}, {"date": "2018-01-12", "close": 1380013.8, "volume": null}, {"date": "2018-01-16", "close": 1410014.1, "volume": null}, {"date": "2018-01-17", "close": 1380013.8, "volume": null}, {"date": "2018-01-18", "close": 1380013.8, "volume": null}, {"date": "2018-01-19", "close": 1380013.8, "volume": null}, {"date": "2018-01-22", "close": 1350013.5, "volume": null}, {"date": "2018-01-23", "close": 1260012.6, "volume": null}, {"date": "2018-01-24", "close": 1260012.6, "volume": null}, {"date": "2018-01-25", "close": 1290012.9, "volume": null}, {"date": "2018-01-26", "close": 1410014.1, "volume": null}, {"date": "2018-01-29", "close": 1350013.5, "volume": null}, {"date": "2018-01-30", "close": 1290012.9, "volume": null}, {"date": "2018-01-31", "close": 1380013.8, "volume": null}, {"date": "2018-02-01", "close": 1290012.9, "volume": null}, {"date": "2018-02-02", "close": 1320013.2, "volume": null}, {"date": "2018-02-05", "close": 1290012.9, "volume": null}, {"date": "2018-02-06", "close": 1290012.9, "volume": 2.0}, {"date": "2018-02-07", "close": 1260012.6, "volume": null}, {"date": "2018-02-08", "close": 1290012.9, "volume": null}, {"date": "2018-02-09", "close": 1200012.0, "volume": null}, {"date": "2018-02-12", "close": 1200012.0, "volume": null}, {"date": "2018-02-13", "close": 1259952.5994, "volume": null}, {"date": "2018-02-14", "close": 1275012.75, "volume": null}, {"date": "2018-02-15", "close": 1260012.6, "volume": null}, {"date": "2018-02-16", "close": 1320013.2, "volume": null}, {"date": "2018-02-20", "close": 1380013.8, "volume": null}, {"date": "2018-02-21", "close": 1380013.8, "volume": null}, {"date": "2018-02-22", "close": 1410014.1, "volume": null}, {"date": "2018-02-23", "close": 1380013.8, "volume": null}, {"date": "2018-02-26", "close": 1440014.4, "volume": null}, {"date": "2018-02-27", "close": 1470014.7, "volume": null}, {"date": "2018-02-28", "close": 1530015.3, "volume": null}, {"date": "2018-03-01", "close": 1560015.6, "volume": null}, {"date": "2018-03-02", "close": 1530015.3, "volume": null}, {"date": "2018-03-05", "close": 1500015.0, "volume": null}, {"date": "2018-03-06", "close": 1500015.0, "volume": null}, {"date": "2018-03-07", "close": 1500015.0, "volume": null}, {"date": "2018-03-08", "close": 1500015.0, "volume": null}, {"date": "2018-03-09", "close": 1560015.6, "volume": null}, {"date": "2018-03-12", "close": 1530015.3, "volume": null}, {"date": "2018-03-13", "close": 1650016.5, "volume": null}, {"date": "2018-03-14", "close": 1710017.1, "volume": null}, {"date": "2018-03-15", "close": 1590015.9, "volume": null}, {"date": "2018-03-16", "close": 1560015.6, "volume": null}, {"date": "2018-03-19", "close": 1560015.6, "volume": null}, {"date": "2018-03-20", "close": 1590015.9, "volume": null}, {"date": "2018-03-21", "close": 1620016.2, "volume": null}, {"date": "2018-03-22", "close": 1650016.5, "volume": null}, {"date": "2018-03-23", "close": 1620016.2, "volume": null}, {"date": "2018-03-26", "close": 1530015.3, "volume": null}, {"date": "2018-03-27", "close": 1515015.15, "volume": null}, {"date": "2018-03-28", "close": 1470014.7, "volume": null}, {"date": "2018-03-29", "close": 1560015.6, "volume": null}, {"date": "2018-04-02", "close": 1410014.1, "volume": null}, {"date": "2018-04-03", "close": 1440014.4, "volume": null}, {"date": "2018-04-04", "close": 1380013.8, "volume": null}, {"date": "2018-04-05", "close": 1440014.4, "volume": null}, {"date": "2018-04-06", "close": 1380013.8, "volume": null}, {"date": "2018-04-09", "close": 1410014.1, "volume": null}, {"date": "2018-04-10", "close": 1380013.8, "volume": null}, {"date": "2018-04-11", "close": 1380013.8, "volume": null}, {"date": "2018-04-12", "close": 1380013.8, "volume": null}, {"date": "2018-04-13", "close": 1530015.3, "volume": null}, {"date": "2018-04-16", "close": 1620016.2, "volume": null}, {"date": "2018-04-17", "close": 1590015.9, "volume": null}, {"date": "2018-04-18", "close": 1590015.9, "volume": null}, {"date": "2018-04-19", "close": 1590015.9, "volume": null}, {"date": "2018-04-20", "close": 1590015.9, "volume": null}, {"date": "2018-04-23", "close": 1575015.75, "volume": null}, {"date": "2018-04-24", "close": 1470014.7, "volume": null}, {"date": "2018-04-25", "close": 1410014.1, "volume": null}, {"date": "2018-04-26", "close": 1425014.25, "volume": null}, {"date": "2018-04-27", "close": 1470014.7, "volume": null}, {"date": "2018-04-30", "close": 1380013.8, "volume": null}, {"date": "2018-05-01", "close": 1440014.4, "volume": null}, {"date": "2018-05-02", "close": 1500015.0, "volume": null}, {"date": "2018-05-03", "close": 1410014.1, "volume": null}, {"date": "2018-05-04", "close": 1440014.4, "volume": null}, {"date": "2018-05-07", "close": 1470014.7, "volume": null}, {"date": "2018-05-08", "close": 1530015.3, "volume": null}, {"date": "2018-05-09", "close": 1560015.6, "volume": null}, {"date": "2018-05-10", "close": 1500015.0, "volume": null}, {"date": "2018-05-11", "close": 1560015.6, "volume": null}, {"date": "2018-05-14", "close": 1620016.2, "volume": null}, {"date": "2018-05-15", "close": 1470014.7, "volume": null}, {"date": "2018-05-16", "close": 1500015.0, "volume": null}, {"date": "2018-05-17", "close": 1530015.3, "volume": null}, {"date": "2018-05-18", "close": 1620016.2, "volume": null}, {"date": "2018-05-21", "close": 1590015.9, "volume": null}, {"date": "2018-05-22", "close": 1560015.6, "volume": null}, {"date": "2018-05-23", "close": 1530015.3, "volume": null}, {"date": "2018-05-24", "close": 1530015.3, "volume": null}, {"date": "2018-05-25", "close": 1560015.6, "volume": null}, {"date": "2018-05-29", "close": 1560015.6, "volume": null}, {"date": "2018-05-30", "close": 1500015.0, "volume": null}, {"date": "2018-05-31", "close": 1563855.6384, "volume": null}, {"date": "2018-06-01", "close": 1590015.9, "volume": null}, {"date": "2018-06-04", "close": 1620016.2, "volume": null}, {"date": "2018-06-05", "close": 1560015.6, "volume": null}, {"date": "2018-06-06", "close": 1500015.0, "volume": null}, {"date": "2018-06-07", "close": 1530015.3, "volume": null}, {"date": "2018-06-08", "close": 1500015.0, "volume": null}, {"date": "2018-06-11", "close": 1500015.0, "volume": null}, {"date": "2018-06-12", "close": 1500015.0, "volume": null}, {"date": "2018-06-13", "close": 1500015.0, "volume": null}, {"date": "2018-06-14", "close": 1545015.45, "volume": null}, {"date": "2018-06-15", "close": 1560015.6, "volume": null}, {"date": "2018-06-18", "close": 1514835.1482, "volume": null}, {"date": "2018-06-19", "close": 1500015.0, "volume": null}, {"date": "2018-06-20", "close": 1500015.0, "volume": null}, {"date": "2018-06-21", "close": 1529055.2904, "volume": null}, {"date": "2018-06-22", "close": 1500015.0, "volume": null}, {"date": "2018-06-25", "close": 1530015.3, "volume": null}, {"date": "2018-06-26", "close": 1410014.1, "volume": null}, {"date": "2018-06-27", "close": 1410014.1, "volume": null}, {"date": "2018-06-28", "close": 1410014.1, "volume": null}, {"date": "2018-06-29", "close": 1410014.1, "volume": null}, {"date": "2018-07-02", "close": 1260012.6, "volume": null}, {"date": "2018-07-03", "close": 1275012.75, "volume": null}, {"date": "2018-07-05", "close": 1320013.2, "volume": null}, {"date": "2018-07-06", "close": 1350013.5, "volume": null}, {"date": "2018-07-09", "close": 1410014.1, "volume": null}, {"date": "2018-07-10", "close": 1410014.1, "volume": null}, {"date": "2018-07-11", "close": 1364953.6494, "volume": null}, {"date": "2018-07-12", "close": 1404794.0478, "volume": null}, {"date": "2018-07-13", "close": 1395013.95, "volume": null}, {"date": "2018-07-16", "close": 1350013.5, "volume": null}, {"date": "2018-07-17", "close": 1350013.5, "volume": null}, {"date": "2018-07-18", "close": 1410014.1, "volume": null}, {"date": "2018-07-19", "close": 1530015.3, "volume": 1.0}, {"date": "2018-07-20", "close": 1560015.6, "volume": null}, {"date": "2018-07-23", "close": 1470014.7, "volume": null}, {"date": "2018-07-24", "close": 1410014.1, "volume": null}, {"date": "2018-07-25", "close": 1470014.7, "volume": null}, {"date": "2018-07-26", "close": 1515015.15, "volume": null}, {"date": "2018-07-27", "close": 1530015.3, "volume": null}, {"date": "2018-07-30", "close": 1530015.3, "volume": null}, {"date": "2018-07-31", "close": 1530015.3, "volume": null}, {"date": "2018-08-01", "close": 1503615.036, "volume": null}, {"date": "2018-08-02", "close": 1500015.0, "volume": null}, {"date": "2018-08-03", "close": 1500015.0, "volume": null}, {"date": "2018-08-06", "close": 1560015.6, "volume": null}, {"date": "2018-08-07", "close": 1530015.3, "volume": null}, {"date": "2018-08-08", "close": 1560015.6, "volume": null}, {"date": "2018-08-09", "close": 1500015.0, "volume": null}, {"date": "2018-08-10", "close": 1470014.7, "volume": null}, {"date": "2018-08-13", "close": 1529415.294, "volume": null}, {"date": "2018-08-14", "close": 1500915.009, "volume": null}, {"date": "2018-08-15", "close": 1472954.7294, "volume": null}, {"date": "2018-08-16", "close": 1500015.0, "volume": null}, {"date": "2018-08-17", "close": 1590015.9, "volume": null}, {"date": "2018-08-20", "close": 1530015.3, "volume": null}, {"date": "2018-08-21", "close": 1530015.3, "volume": null}, {"date": "2018-08-22", "close": 1590015.9, "volume": null}, {"date": "2018-08-23", "close": 1530015.3, "volume": null}, {"date": "2018-08-24", "close": 1590015.9, "volume": null}, {"date": "2018-08-27", "close": 1560015.6, "volume": null}, {"date": "2018-08-28", "close": 1536495.3648, "volume": null}, {"date": "2018-08-29", "close": 1530015.3, "volume": null}, {"date": "2018-08-30", "close": 1530015.3, "volume": null}, {"date": "2018-08-31", "close": 1560015.6, "volume": null}, {"date": "2018-09-04", "close": 1500015.0, "volume": null}, {"date": "2018-09-05", "close": 1560015.6, "volume": null}, {"date": "2018-09-06", "close": 1560015.6, "volume": null}, {"date": "2018-09-07", "close": 1590015.9, "volume": null}, {"date": "2018-09-10", "close": 1590015.9, "volume": null}, {"date": "2018-09-11", "close": 1560015.6, "volume": null}, {"date": "2018-09-12", "close": 1650016.5, "volume": null}, {"date": "2018-09-13", "close": 1710017.1, "volume": null}, {"date": "2018-09-14", "close": 1890018.9, "volume": 1.0}, {"date": "2018-09-17", "close": 2160021.6, "volume": 1.0}, {"date": "2018-09-18", "close": 2550025.5, "volume": 1.0}, {"date": "2018-09-19", "close": 2580025.8, "volume": 1.0}, {"date": "2018-09-20", "close": 2370023.7, "volume": null}, {"date": "2018-09-21", "close": 2580025.8, "volume": null}, {"date": "2018-09-24", "close": 2430024.3, "volume": null}, {"date": "2018-09-25", "close": 2130021.3, "volume": null}, {"date": "2018-09-26", "close": 1740017.4, "volume": 3.0}, {"date": "2018-09-27", "close": 1710017.1, "volume": 1.0}, {"date": "2018-09-28", "close": 1710017.1, "volume": null}, {"date": "2018-10-01", "close": 1740017.4, "volume": 1.0}, {"date": "2018-10-02", "close": 1770017.7, "volume": 1.0}, {"date": "2018-10-03", "close": 1710017.1, "volume": null}, {"date": "2018-10-04", "close": 1782017.82, "volume": null}, {"date": "2018-10-05", "close": 1782017.82, "volume": null}, {"date": "2018-10-08", "close": 1860018.6, "volume": null}, {"date": "2018-10-09", "close": 1854018.54, "volume": null}, {"date": "2018-10-10", "close": 1740017.4, "volume": null}, {"date": "2018-10-11", "close": 1770017.7, "volume": null}, {"date": "2018-10-12", "close": 1788017.88, "volume": null}, {"date": "2018-10-15", "close": 1752017.52, "volume": null}, {"date": "2018-10-16", "close": 1746017.46, "volume": null}, {"date": "2018-10-17", "close": 1788017.88, "volume": null}, {"date": "2018-10-18", "close": 1770017.7, "volume": null}, {"date": "2018-10-19", "close": 1788017.88, "volume": null}, {"date": "2018-10-22", "close": 1770017.7, "volume": null}, {"date": "2018-10-23", "close": 1818018.18, "volume": null}, {"date": "2018-10-24", "close": 1758017.58, "volume": null}, {"date": "2018-10-25", "close": 1632016.32, "volume": null}, {"date": "2018-10-26", "close": 1830018.3, "volume": null}, {"date": "2018-10-29", "close": 1818018.18, "volume": 1.0}, {"date": "2018-10-30", "close": 1716017.16, "volume": null}, {"date": "2018-10-31", "close": 1668016.68, "volume": null}, {"date": "2018-11-01", "close": 1776017.76, "volume": null}, {"date": "2018-11-02", "close": 1824018.24, "volume": null}, {"date": "2018-11-05", "close": 1830018.3, "volume": null}, {"date": "2018-11-06", "close": 1758017.58, "volume": null}, {"date": "2018-11-07", "close": 1800018.0, "volume": null}, {"date": "2018-11-08", "close": 1800018.0, "volume": null}, {"date": "2018-11-09", "close": 1776017.76, "volume": null}, {"date": "2018-11-12", "close": 1662016.62, "volume": null}, {"date": "2018-11-13", "close": 1710017.1, "volume": null}, {"date": "2018-11-14", "close": 1620016.2, "volume": null}, {"date": "2018-11-15", "close": 1680016.8, "volume": null}, {"date": "2018-11-16", "close": 1680016.8, "volume": null}, {"date": "2018-11-19", "close": 1704017.04, "volume": null}, {"date": "2018-11-20", "close": 1746017.46, "volume": null}, {"date": "2018-11-21", "close": 1740017.4, "volume": null}, {"date": "2018-11-23", "close": 1752017.52, "volume": null}, {"date": "2018-11-26", "close": 1716017.16, "volume": null}, {"date": "2018-11-27", "close": 1764017.64, "volume": null}, {"date": "2018-11-28", "close": 1740017.4, "volume": null}, {"date": "2018-11-29", "close": 1722017.22, "volume": null}, {"date": "2018-11-30", "close": 1686016.86, "volume": null}, {"date": "2018-12-03", "close": 1734017.34, "volume": null}, {"date": "2018-12-04", "close": 1686016.86, "volume": null}, {"date": "2018-12-06", "close": 1668016.68, "volume": null}, {"date": "2018-12-07", "close": 1680016.8, "volume": null}, {"date": "2018-12-10", "close": 1668016.68, "volume": null}, {"date": "2018-12-11", "close": 1674016.74, "volume": null}, {"date": "2018-12-12", "close": 1578015.78, "volume": null}, {"date": "2018-12-13", "close": 1500015.0, "volume": null}, {"date": "2018-12-14", "close": 1584015.84, "volume": null}, {"date": "2018-12-17", "close": 1518015.18, "volume": null}, {"date": "2018-12-18", "close": 1410014.1, "volume": null}, {"date": "2018-12-19", "close": 1386013.86, "volume": null}, {"date": "2018-12-20", "close": 1752017.52, "volume": 1.0}, {"date": "2018-12-21", "close": 1668016.68, "volume": null}, {"date": "2018-12-24", "close": 1578015.78, "volume": null}, {"date": "2018-12-26", "close": 1620016.2, "volume": null}, {"date": "2018-12-27", "close": 1638016.38, "volume": null}, {"date": "2018-12-28", "close": 1698016.98, "volume": null}, {"date": "2018-12-31", "close": 1608016.08, "volume": null}, {"date": "2019-01-02", "close": 1734017.34, "volume": null}, {"date": "2019-01-03", "close": 1746017.46, "volume": null}, {"date": "2019-01-04", "close": 1758017.58, "volume": null}, {"date": "2019-01-07", "close": 1746017.46, "volume": null}, {"date": "2019-01-08", "close": 1746017.46, "volume": null}, {"date": "2019-01-09", "close": 1794017.94, "volume": null}, {"date": "2019-01-10", "close": 1782017.82, "volume": null}, {"date": "2019-01-11", "close": 1788017.88, "volume": null}, {"date": "2019-01-14", "close": 1860018.6, "volume": null}, {"date": "2019-01-15", "close": 1824018.24, "volume": null}, {"date": "2019-01-16", "close": 1788017.88, "volume": null}, {"date": "2019-01-17", "close": 1758017.58, "volume": null}, {"date": "2019-01-18", "close": 1656016.56, "volume": null}, {"date": "2019-01-22", "close": 1650016.5, "volume": null}, {"date": "2019-01-23", "close": 1620016.2, "volume": null}, {"date": "2019-01-24", "close": 1569015.69, "volume": null}, {"date": "2019-01-25", "close": 1914139.1412, "volume": 2.0}, {"date": "2019-01-28", "close": 2034020.34, "volume": 2.0}, {"date": "2019-01-29", "close": 2274022.74, "volume": 2.0}, {"date": "2019-01-30", "close": 2082020.82, "volume": 1.0}, {"date": "2019-01-31", "close": 2004020.04, "volume": null}, {"date": "2019-02-01", "close": 2274022.74, "volume": 1.0}, {"date": "2019-02-04", "close": 2100021.0, "volume": 1.0}, {"date": "2019-02-05", "close": 2040020.4, "volume": null}, {"date": "2019-02-06", "close": 2094020.94, "volume": null}, {"date": "2019-02-07", "close": 2022020.22, "volume": null}, {"date": "2019-02-08", "close": 2082020.82, "volume": null}, {"date": "2019-02-11", "close": 2022020.22, "volume": null}, {"date": "2019-02-12", "close": 2046020.46, "volume": null}, {"date": "2019-02-13", "close": 2052020.52, "volume": null}, {"date": "2019-02-14", "close": 2136021.36, "volume": 1.0}, {"date": "2019-02-15", "close": 2052020.52, "volume": null}, {"date": "2019-02-19", "close": 2064020.64, "volume": null}, {"date": "2019-02-20", "close": 2046020.46, "volume": null}, {"date": "2019-02-21", "close": 2052020.52, "volume": null}, {"date": "2019-02-22", "close": 2034020.34, "volume": null}, {"date": "2019-02-25", "close": 2052020.52, "volume": null}, {"date": "2019-02-26", "close": 2100021.0, "volume": null}, {"date": "2019-02-27", "close": 2070020.7, "volume": null}, {"date": "2019-02-28", "close": 2160021.6, "volume": null}, {"date": "2019-03-01", "close": 2520025.2, "volume": 1.0}, {"date": "2019-03-04", "close": 2910029.1, "volume": 1.0}, {"date": "2019-03-05", "close": 2796027.96, "volume": null}, {"date": "2019-03-06", "close": 2706027.06, "volume": null}, {"date": "2019-03-07", "close": 2490024.9, "volume": null}, {"date": "2019-03-08", "close": 2478024.78, "volume": null}, {"date": "2019-03-11", "close": 2442024.42, "volume": null}, {"date": "2019-03-12", "close": 2403024.03, "volume": null}, {"date": "2019-03-13", "close": 2418024.18, "volume": null}, {"date": "2019-03-14", "close": 2280022.8, "volume": null}, {"date": "2019-03-15", "close": 2244022.44, "volume": null}, {"date": "2019-03-18", "close": 2274022.74, "volume": null}, {"date": "2019-03-19", "close": 2154021.54, "volume": 1.0}, {"date": "2019-03-20", "close": 2286022.86, "volume": null}, {"date": "2019-03-21", "close": 2304023.04, "volume": null}, {"date": "2019-03-22", "close": 2178021.78, "volume": null}, {"date": "2019-03-25", "close": 2262022.62, "volume": null}, {"date": "2019-03-26", "close": 2244022.44, "volume": null}, {"date": "2019-03-27", "close": 2237302.3728, "volume": null}, {"date": "2019-03-28", "close": 2238022.38, "volume": null}, {"date": "2019-03-29", "close": 2232022.32, "volume": null}, {"date": "2019-04-01", "close": 2292022.92, "volume": null}, {"date": "2019-04-02", "close": 2346023.46, "volume": null}, {"date": "2019-04-03", "close": 2298022.98, "volume": null}, {"date": "2019-04-04", "close": 2388023.88, "volume": null}, {"date": "2019-04-05", "close": 2418024.18, "volume": null}, {"date": "2019-04-08", "close": 2544025.44, "volume": null}, {"date": "2019-04-09", "close": 2658026.58, "volume": null}, {"date": "2019-04-10", "close": 2544025.44, "volume": null}, {"date": "2019-04-11", "close": 2602526.025, "volume": null}, {"date": "2019-04-12", "close": 2592025.92, "volume": null}, {"date": "2019-04-15", "close": 2628026.28, "volume": null}, {"date": "2019-04-16", "close": 2592025.92, "volume": null}, {"date": "2019-04-17", "close": 2538025.38, "volume": null}, {"date": "2019-04-18", "close": 2496024.96, "volume": null}, {"date": "2019-04-22", "close": 2478024.78, "volume": null}, {"date": "2019-04-23", "close": 2460024.6, "volume": null}, {"date": "2019-04-24", "close": 2448024.48, "volume": null}, {"date": "2019-04-25", "close": 2544025.44, "volume": null}, {"date": "2019-04-26", "close": 2580025.8, "volume": null}, {"date": "2019-04-29", "close": 2622026.22, "volume": null}, {"date": "2019-04-30", "close": 2898028.98, "volume": 2.0}, {"date": "2019-05-01", "close": 2628026.28, "volume": null}, {"date": "2019-05-02", "close": 2838028.38, "volume": null}, {"date": "2019-05-03", "close": 2772027.72, "volume": null}, {"date": "2019-05-06", "close": 2820028.2, "volume": null}, {"date": "2019-05-07", "close": 2850028.5, "volume": null}, {"date": "2019-05-08", "close": 2826028.26, "volume": null}, {"date": "2019-05-09", "close": 2946029.46, "volume": null}, {"date": "2019-05-10", "close": 2850028.5, "volume": null}, {"date": "2019-05-13", "close": 2748027.48, "volume": null}, {"date": "2019-05-14", "close": 2082020.82, "volume": 3.0}, {"date": "2019-05-15", "close": 1920019.2, "volume": 1.0}, {"date": "2019-05-16", "close": 1872018.72, "volume": 1.0}, {"date": "2019-05-17", "close": 1854018.54, "volume": null}, {"date": "2019-05-20", "close": 1806018.06, "volume": null}, {"date": "2019-05-21", "close": 1806018.06, "volume": null}, {"date": "2019-05-22", "close": 1788017.88, "volume": null}, {"date": "2019-05-23", "close": 1782017.82, "volume": null}, {"date": "2019-05-24", "close": 1794017.94, "volume": null}, {"date": "2019-05-28", "close": 1686016.86, "volume": null}, {"date": "2019-05-29", "close": 1518015.18, "volume": null}, {"date": "2019-05-30", "close": 1518015.18, "volume": null}, {"date": "2019-05-31", "close": 1593015.93, "volume": null}, {"date": "2019-06-03", "close": 1512015.12, "volume": null}, {"date": "2019-06-04", "close": 1494014.94, "volume": null}, {"date": "2019-06-05", "close": 1554015.54, "volume": null}, {"date": "2019-06-06", "close": 1620016.2, "volume": null}, {"date": "2019-06-07", "close": 1596015.96, "volume": null}, {"date": "2019-06-10", "close": 1584015.84, "volume": null}, {"date": "2019-06-11", "close": 1566015.66, "volume": null}, {"date": "2019-06-12", "close": 1500015.0, "volume": null}, {"date": "2019-06-13", "close": 1542015.42, "volume": null}, {"date": "2019-06-14", "close": 1644016.44, "volume": 1.0}, {"date": "2019-06-17", "close": 1740017.4, "volume": 1.0}, {"date": "2019-06-18", "close": 1008010.08, "volume": 2.0}, {"date": "2019-06-19", "close": 852008.52, "volume": 1.0}, {"date": "2019-06-20", "close": 930009.3, "volume": 1.0}, {"date": "2019-06-21", "close": 930009.3, "volume": null}, {"date": "2019-06-24", "close": 900009.0, "volume": null}, {"date": "2019-06-25", "close": 846008.46, "volume": null}, {"date": "2019-06-26", "close": 900009.0, "volume": null}, {"date": "2019-06-27", "close": 858008.58, "volume": null}, {"date": "2019-06-28", "close": 870008.7, "volume": null}, {"date": "2019-07-01", "close": 840008.4, "volume": null}, {"date": "2019-07-02", "close": 960009.6, "volume": 1.0}, {"date": "2019-07-03", "close": 904509.045, "volume": null}, {"date": "2019-07-05", "close": 882008.82, "volume": null}, {"date": "2019-07-08", "close": 852008.52, "volume": null}, {"date": "2019-07-09", "close": 876008.76, "volume": null}, {"date": "2019-07-10", "close": 870008.7, "volume": null}, {"date": "2019-07-11", "close": 873608.736, "volume": null}, {"date": "2019-07-12", "close": 852008.52, "volume": null}, {"date": "2019-07-15", "close": 852008.52, "volume": null}, {"date": "2019-07-16", "close": 810008.1, "volume": null}, {"date": "2019-07-17", "close": 762007.62, "volume": null}, {"date": "2019-07-18", "close": 732007.32, "volume": null}, {"date": "2019-07-19", "close": 738007.38, "volume": null}, {"date": "2019-07-22", "close": 744007.44, "volume": null}, {"date": "2019-07-23", "close": 720007.2, "volume": null}, {"date": "2019-07-24", "close": 684006.84, "volume": null}, {"date": "2019-07-25", "close": 666006.66, "volume": null}, {"date": "2019-07-26", "close": 762007.62, "volume": null}, {"date": "2019-07-29", "close": 720007.2, "volume": null}, {"date": "2019-07-30", "close": 720007.2, "volume": null}, {"date": "2019-07-31", "close": 690006.9, "volume": null}, {"date": "2019-08-01", "close": 720007.2, "volume": null}, {"date": "2019-08-02", "close": 840008.4, "volume": null}, {"date": "2019-08-05", "close": 798007.98, "volume": 2.0}, {"date": "2019-08-06", "close": 822008.22, "volume": null}, {"date": "2019-08-07", "close": 738007.38, "volume": null}, {"date": "2019-08-08", "close": 774007.74, "volume": null}, {"date": "2019-08-09", "close": 749947.4994, "volume": null}, {"date": "2019-08-12", "close": 756007.56, "volume": null}, {"date": "2019-08-13", "close": 714007.14, "volume": null}, {"date": "2019-08-14", "close": 716467.1646, "volume": null}, {"date": "2019-08-15", "close": 612006.12, "volume": null}, {"date": "2019-08-16", "close": 630006.3, "volume": null}, {"date": "2019-08-19", "close": 612006.12, "volume": null}, {"date": "2019-08-20", "close": 576005.76, "volume": null}, {"date": "2019-08-21", "close": 564005.64, "volume": null}, {"date": "2019-08-22", "close": 531005.31, "volume": null}, {"date": "2019-08-23", "close": 486304.863, "volume": null}, {"date": "2019-08-26", "close": 504005.04, "volume": null}, {"date": "2019-08-27", "close": 678006.78, "volume": 11.0}, {"date": "2019-08-28", "close": 822008.22, "volume": 5.0}, {"date": "2019-08-29", "close": 804008.04, "volume": 1.0}, {"date": "2019-08-30", "close": 726007.26, "volume": null}, {"date": "2019-09-03", "close": 770467.7046, "volume": 1.0}, {"date": "2019-09-04", "close": 804008.04, "volume": null}, {"date": "2019-09-05", "close": 798007.98, "volume": null}, {"date": "2019-09-06", "close": 810008.1, "volume": null}, {"date": "2019-09-09", "close": 918009.18, "volume": null}, {"date": "2019-09-10", "close": 936009.36, "volume": null}, {"date": "2019-09-11", "close": 960009.6, "volume": null}, {"date": "2019-09-12", "close": 882008.82, "volume": null}, {"date": "2019-09-13", "close": 858008.58, "volume": null}, {"date": "2019-09-16", "close": 910689.1068, "volume": null}, {"date": "2019-09-17", "close": 864008.64, "volume": null}, {"date": "2019-09-18", "close": 822008.22, "volume": null}, {"date": "2019-09-19", "close": 864008.64, "volume": 1.0}, {"date": "2019-09-20", "close": 864008.64, "volume": null}, {"date": "2019-09-23", "close": 816008.16, "volume": null}, {"date": "2019-09-24", "close": 780007.8, "volume": null}, {"date": "2019-09-25", "close": 762007.62, "volume": null}, {"date": "2019-09-26", "close": 738007.38, "volume": null}, {"date": "2019-09-27", "close": 726007.26, "volume": null}, {"date": "2019-09-30", "close": 768007.68, "volume": null}, {"date": "2019-10-01", "close": 744007.44, "volume": null}, {"date": "2019-10-02", "close": 720007.2, "volume": null}, {"date": "2019-10-03", "close": 726007.26, "volume": null}, {"date": "2019-10-04", "close": 726007.26, "volume": null}, {"date": "2019-10-07", "close": 726007.26, "volume": null}, {"date": "2019-10-08", "close": 666006.66, "volume": null}, {"date": "2019-10-09", "close": 703447.0344, "volume": null}, {"date": "2019-10-10", "close": 660006.6, "volume": null}, {"date": "2019-10-11", "close": 810008.1, "volume": 1.0}, {"date": "2019-10-14", "close": 780007.8, "volume": null}, {"date": "2019-10-15", "close": 756007.56, "volume": null}, {"date": "2019-10-16", "close": 780007.8, "volume": null}, {"date": "2019-10-17", "close": 768007.68, "volume": null}, {"date": "2019-10-18", "close": 750007.5, "volume": null}, {"date": "2019-10-21", "close": 768007.68, "volume": null}, {"date": "2019-10-22", "close": 792007.92, "volume": null}, {"date": "2019-10-23", "close": 774007.74, "volume": null}, {"date": "2019-10-24", "close": 780007.8, "volume": null}, {"date": "2019-10-25", "close": 744007.44, "volume": null}, {"date": "2019-10-28", "close": 726007.26, "volume": null}, {"date": "2019-10-29", "close": 744007.44, "volume": null}, {"date": "2019-10-30", "close": 759007.59, "volume": null}, {"date": "2019-10-31", "close": 732007.32, "volume": null}, {"date": "2019-11-01", "close": 770887.7088, "volume": null}, {"date": "2019-11-04", "close": 768007.68, "volume": null}, {"date": "2019-11-05", "close": 762007.62, "volume": null}, {"date": "2019-11-06", "close": 774007.74, "volume": null}, {"date": "2019-11-07", "close": 756007.56, "volume": null}, {"date": "2019-11-08", "close": 753007.53, "volume": null}, {"date": "2019-11-11", "close": 737767.3776, "volume": null}, {"date": "2019-11-12", "close": 714007.14, "volume": null}, {"date": "2019-11-13", "close": 708007.08, "volume": null}, {"date": "2019-11-14", "close": 678006.78, "volume": null}, {"date": "2019-11-15", "close": 702007.02, "volume": null}, {"date": "2019-11-18", "close": 687726.8772, "volume": null}, {"date": "2019-11-19", "close": 702007.02, "volume": null}, {"date": "2019-11-20", "close": 654006.54, "volume": null}, {"date": "2019-11-21", "close": 708007.08, "volume": null}, {"date": "2019-11-22", "close": 666006.66, "volume": null}, {"date": "2019-11-25", "close": 653886.5388, "volume": null}, {"date": "2019-11-26", "close": 708007.08, "volume": null}, {"date": "2019-11-27", "close": 702007.02, "volume": null}, {"date": "2019-11-29", "close": 705007.05, "volume": null}, {"date": "2019-12-02", "close": 666006.66, "volume": null}, {"date": "2019-12-03", "close": 684006.84, "volume": null}, {"date": "2019-12-04", "close": 672006.72, "volume": null}, {"date": "2019-12-05", "close": 702007.02, "volume": null}, {"date": "2019-12-06", "close": 690006.9, "volume": null}, {"date": "2019-12-09", "close": 714007.14, "volume": null}, {"date": "2019-12-10", "close": 708007.08, "volume": null}, {"date": "2019-12-11", "close": 708007.08, "volume": null}, {"date": "2019-12-12", "close": 711607.116, "volume": null}, {"date": "2019-12-13", "close": 684006.84, "volume": null}, {"date": "2019-12-16", "close": 702007.02, "volume": null}, {"date": "2019-12-17", "close": 708007.08, "volume": null}, {"date": "2019-12-18", "close": 702007.02, "volume": null}, {"date": "2019-12-19", "close": 672006.72, "volume": null}, {"date": "2019-12-20", "close": 624006.24, "volume": null}, {"date": "2019-12-23", "close": 636006.36, "volume": null}, {"date": "2019-12-24", "close": 640686.4068, "volume": null}, {"date": "2019-12-26", "close": 636006.36, "volume": null}, {"date": "2019-12-27", "close": 624006.24, "volume": null}, {"date": "2019-12-30", "close": 630006.3, "volume": null}, {"date": "2019-12-31", "close": 612006.12, "volume": null}, {"date": "2020-01-02", "close": 618006.18, "volume": null}, {"date": "2020-01-03", "close": 648006.48, "volume": null}, {"date": "2020-01-06", "close": 648006.48, "volume": null}, {"date": "2020-01-07", "close": 642006.42, "volume": null}, {"date": "2020-01-08", "close": 618006.18, "volume": null}, {"date": "2020-01-09", "close": 633006.33, "volume": null}, {"date": "2020-01-10", "close": 618006.18, "volume": null}, {"date": "2020-01-13", "close": 624006.24, "volume": null}, {"date": "2020-01-14", "close": 612006.12, "volume": null}, {"date": "2020-01-15", "close": 594005.94, "volume": null}, {"date": "2020-01-16", "close": 591065.9106, "volume": null}, {"date": "2020-01-17", "close": 569165.6916, "volume": null}, {"date": "2020-01-21", "close": 564005.64, "volume": null}, {"date": "2020-01-22", "close": 600006.0, "volume": 1.0}, {"date": "2020-01-23", "close": 570185.7018, "volume": null}, {"date": "2020-01-24", "close": 582005.82, "volume": null}, {"date": "2020-01-27", "close": 583805.838, "volume": null}, {"date": "2020-01-28", "close": 587945.8794, "volume": null}, {"date": "2020-01-29", "close": 579425.7942, "volume": null}, {"date": "2020-01-30", "close": 579485.7948, "volume": null}, {"date": "2020-01-31", "close": 618006.18, "volume": 1.0}, {"date": "2020-02-03", "close": 576005.76, "volume": null}, {"date": "2020-02-04", "close": 738007.38, "volume": 34.0}, {"date": "2020-02-05", "close": 714007.14, "volume": 2.0}, {"date": "2020-02-06", "close": 714007.14, "volume": 1.0}, {"date": "2020-02-07", "close": 738007.38, "volume": 1.0}, {"date": "2020-02-10", "close": 624006.24, "volume": 1.0}, {"date": "2020-02-11", "close": 606006.06, "volume": 3.0}, {"date": "2020-02-12", "close": 630006.3, "volume": 1.0}, {"date": "2020-02-13", "close": 533765.3376, "volume": 2.0}, {"date": "2020-02-14", "close": 720007.2, "volume": 10.0}, {"date": "2020-02-18", "close": 792007.92, "volume": 2.0}, {"date": "2020-02-19", "close": 888008.88, "volume": 4.0}, {"date": "2020-02-20", "close": 870008.7, "volume": 1.0}, {"date": "2020-02-21", "close": 840008.4, "volume": null}, {"date": "2020-02-24", "close": 780007.8, "volume": null}, {"date": "2020-02-25", "close": 804008.04, "volume": null}, {"date": "2020-02-26", "close": 834008.34, "volume": 1.0}, {"date": "2020-02-27", "close": 780007.8, "volume": null}, {"date": "2020-02-28", "close": 654006.54, "volume": 1.0}, {"date": "2020-03-02", "close": 672006.72, "volume": null}, {"date": "2020-03-03", "close": 672006.72, "volume": null}, {"date": "2020-03-04", "close": 648006.48, "volume": null}, {"date": "2020-03-05", "close": 606006.06, "volume": null}, {"date": "2020-03-06", "close": 618006.18, "volume": null}, {"date": "2020-03-09", "close": 588005.88, "volume": null}, {"date": "2020-03-10", "close": 611106.111, "volume": null}, {"date": "2020-03-11", "close": 588005.88, "volume": null}, {"date": "2020-03-12", "close": 528005.28, "volume": null}, {"date": "2020-03-13", "close": 546965.4696, "volume": null}, {"date": "2020-03-16", "close": 510005.1, "volume": null}, {"date": "2020-03-17", "close": 481204.812, "volume": null}, {"date": "2020-03-18", "close": 390003.9, "volume": null}, {"date": "2020-03-19", "close": 498004.98, "volume": null}, {"date": "2020-03-20", "close": 491404.914, "volume": null}, {"date": "2020-03-23", "close": 469204.692, "volume": null}, {"date": "2020-03-24", "close": 471004.71, "volume": null}, {"date": "2020-03-25", "close": 480184.8018, "volume": null}, {"date": "2020-03-26", "close": 486004.86, "volume": null}, {"date": "2020-03-27", "close": 538922.3892, "volume": null}, {"date": "2020-03-30", "close": 534065.3406, "volume": null}, {"date": "2020-03-31", "close": 510005.1, "volume": null}, {"date": "2020-04-01", "close": 449917.4991, "volume": null}, {"date": "2020-04-02", "close": 447604.476, "volume": null}, {"date": "2020-04-03", "close": 460804.608, "volume": null}, {"date": "2020-04-06", "close": 486004.86, "volume": 3.0}, {"date": "2020-04-07", "close": 462004.62, "volume": 1.0}, {"date": "2020-04-08", "close": 548165.4816, "volume": 3.0}, {"date": "2020-04-09", "close": 513125.1312, "volume": null}, {"date": "2020-04-13", "close": 506405.064, "volume": null}, {"date": "2020-04-14", "close": 558005.58, "volume": 4.0}, {"date": "2020-04-15", "close": 507485.0748, "volume": null}, {"date": "2020-04-16", "close": 552005.52, "volume": 2.0}, {"date": "2020-04-17", "close": 552005.52, "volume": null}, {"date": "2020-04-20", "close": 547385.4738, "volume": null}, {"date": "2020-04-21", "close": 531005.31, "volume": null}, {"date": "2020-04-22", "close": 537365.3736, "volume": 1.0}, {"date": "2020-04-23", "close": 516605.166, "volume": 1.0}, {"date": "2020-04-24", "close": 529445.2944, "volume": null}, {"date": "2020-04-27", "close": 558005.58, "volume": 1.0}, {"date": "2020-04-28", "close": 543425.4342, "volume": 1.0}, {"date": "2020-04-29", "close": 535505.355, "volume": 1.0}, {"date": "2020-04-30", "close": 528005.28, "volume": null}, {"date": "2020-05-01", "close": 522665.2266, "volume": 1.0}, {"date": "2020-05-04", "close": 518765.1876, "volume": null}, {"date": "2020-05-05", "close": 516005.16, "volume": null}, {"date": "2020-05-06", "close": 521105.211, "volume": null}, {"date": "2020-05-07", "close": 522005.22, "volume": null}, {"date": "2020-05-08", "close": 522005.22, "volume": null}, {"date": "2020-05-11", "close": 510005.1, "volume": null}, {"date": "2020-05-12", "close": 511805.118, "volume": null}, {"date": "2020-05-13", "close": 503345.0334, "volume": null}, {"date": "2020-05-14", "close": 498004.98, "volume": null}, {"date": "2020-05-15", "close": 486004.86, "volume": null}, {"date": "2020-05-18", "close": 498004.98, "volume": null}, {"date": "2020-05-19", "close": 506705.067, "volume": null}, {"date": "2020-05-20", "close": 498004.98, "volume": 1.0}, {"date": "2020-05-21", "close": 482404.824, "volume": null}, {"date": "2020-05-22", "close": 482524.8252, "volume": null}, {"date": "2020-05-26", "close": 516005.16, "volume": 6.0}, {"date": "2020-05-27", "close": 494404.944, "volume": 1.0}, {"date": "2020-05-28", "close": 503945.0394, "volume": 1.0}, {"date": "2020-05-29", "close": 672006.72, "volume": 13.0}, {"date": "2020-06-01", "close": 1182011.82, "volume": 155.0}, {"date": "2020-06-02", "close": 990009.9, "volume": 32.0}, {"date": "2020-06-03", "close": 1008010.08, "volume": 20.0}, {"date": "2020-06-04", "close": 1242012.42, "volume": 23.0}, {"date": "2020-06-05", "close": 1524015.24, "volume": 49.0}, {"date": "2020-06-08", "close": 3000030.0, "volume": 170.0}, {"date": "2020-06-09", "close": 3420034.2, "volume": 124.0}, {"date": "2020-06-10", "close": 3222032.22, "volume": 45.0}, {"date": "2020-06-11", "close": 2490024.9, "volume": 15.0}, {"date": "2020-06-12", "close": 2550025.5, "volume": 14.0}, {"date": "2020-06-15", "close": 3090030.9, "volume": 33.0}, {"date": "2020-06-16", "close": 2988029.88, "volume": 29.0}, {"date": "2020-06-17", "close": 2550025.5, "volume": 15.0}, {"date": "2020-06-18", "close": 2424024.24, "volume": 14.0}, {"date": "2020-06-19", "close": 2700027.0, "volume": 9.0}, {"date": "2020-06-22", "close": 2400024.0, "volume": 6.0}, {"date": "2020-06-23", "close": 2262022.62, "volume": 5.0}, {"date": "2020-06-24", "close": 2004020.04, "volume": 7.0}, {"date": "2020-06-25", "close": 2016020.16, "volume": 8.0}, {"date": "2020-06-26", "close": 1782017.82, "volume": 4.0}, {"date": "2020-06-29", "close": 1686016.86, "volume": 4.0}, {"date": "2020-06-30", "close": 1884018.84, "volume": 10.0}, {"date": "2020-07-01", "close": 1839018.39, "volume": 4.0}, {"date": "2020-07-02", "close": 1980019.8, "volume": 3.0}, {"date": "2020-07-06", "close": 1884018.84, "volume": 3.0}, {"date": "2020-07-07", "close": 1806018.06, "volume": 2.0}, {"date": "2020-07-08", "close": 1890018.9, "volume": 9.0}, {"date": "2020-07-09", "close": 1866018.66, "volume": 2.0}, {"date": "2020-07-10", "close": 1794017.94, "volume": 1.0}, {"date": "2020-07-13", "close": 1632016.32, "volume": 2.0}, {"date": "2020-07-14", "close": 1572015.72, "volume": 2.0}, {"date": "2020-07-15", "close": 1560015.6, "volume": 1.0}, {"date": "2020-07-16", "close": 2280022.8, "volume": 114.0}, {"date": "2020-07-17", "close": 2034020.34, "volume": 13.0}, {"date": "2020-07-20", "close": 2064020.64, "volume": 7.0}, {"date": "2020-07-21", "close": 2118021.18, "volume": 6.0}, {"date": "2020-07-22", "close": 2160021.6, "volume": 7.0}, {"date": "2020-07-23", "close": 2052020.52, "volume": 3.0}, {"date": "2020-07-24", "close": 1992019.92, "volume": 1.0}, {"date": "2020-07-27", "close": 1974019.74, "volume": 3.0}, {"date": "2020-07-28", "close": 1962019.62, "volume": 2.0}, {"date": "2020-07-29", "close": 1914019.14, "volume": 1.0}, {"date": "2020-07-30", "close": 1926019.26, "volume": 1.0}, {"date": "2020-07-31", "close": 1884018.84, "volume": 1.0}, {"date": "2020-08-03", "close": 1950019.5, "volume": 2.0}, {"date": "2020-08-04", "close": 2016020.16, "volume": 3.0}, {"date": "2020-08-05", "close": 1968019.68, "volume": 1.0}, {"date": "2020-08-06", "close": 2004020.04, "volume": 2.0}, {"date": "2020-08-07", "close": 1920019.2, "volume": 1.0}, {"date": "2020-08-10", "close": 1884018.84, "volume": 2.0}, {"date": "2020-08-11", "close": 1752017.52, "volume": 3.0}, {"date": "2020-08-12", "close": 1782017.82, "volume": 1.0}, {"date": "2020-08-13", "close": 1548015.48, "volume": 5.0}, {"date": "2020-08-14", "close": 1338013.38, "volume": 4.0}, {"date": "2020-08-17", "close": 1242012.42, "volume": 2.0}, {"date": "2020-08-18", "close": 1230012.3, "volume": 2.0}, {"date": "2020-08-19", "close": 1212012.12, "volume": 1.0}, {"date": "2020-08-20", "close": 1248012.48, "volume": 3.0}, {"date": "2020-08-21", "close": 1254012.54, "volume": 1.0}, {"date": "2020-08-24", "close": 1260012.6, "volume": 2.0}, {"date": "2020-08-25", "close": 1242012.42, "volume": 2.0}, {"date": "2020-08-26", "close": 1230012.3, "volume": 1.0}, {"date": "2020-08-27", "close": 1542015.42, "volume": 28.0}, {"date": "2020-08-28", "close": 1392013.92, "volume": 5.0}, {"date": "2020-08-31", "close": 1350013.5, "volume": 2.0}, {"date": "2020-09-01", "close": 1386013.86, "volume": 4.0}, {"date": "2020-09-02", "close": 1338013.38, "volume": 2.0}, {"date": "2020-09-03", "close": 1278012.78, "volume": 2.0}, {"date": "2020-09-04", "close": 1230012.3, "volume": 2.0}, {"date": "2020-09-08", "close": 1194011.94, "volume": 1.0}, {"date": "2020-09-09", "close": 1254012.54, "volume": 1.0}, {"date": "2020-09-10", "close": 1218012.18, "volume": 1.0}, {"date": "2020-09-11", "close": 1176011.76, "volume": 1.0}, {"date": "2020-09-14", "close": 1170011.7, "volume": 1.0}, {"date": "2020-09-15", "close": 1188011.88, "volume": 1.0}, {"date": "2020-09-16", "close": 1200012.0, "volume": 1.0}, {"date": "2020-09-17", "close": 1206012.06, "volume": 1.0}, {"date": "2020-09-18", "close": 1188011.88, "volume": 1.0}, {"date": "2020-09-21", "close": 1134011.34, "volume": 5.0}, {"date": "2020-09-22", "close": 1146011.46, "volume": 3.0}, {"date": "2020-09-23", "close": 1692016.92, "volume": 34.0}, {"date": "2020-09-24", "close": 1392013.92, "volume": 23.0}, {"date": "2020-09-25", "close": 1338013.38, "volume": 3.0}, {"date": "2020-09-28", "close": 1236012.36, "volume": 4.0}, {"date": "2020-09-29", "close": 1320013.2, "volume": 3.0}, {"date": "2020-09-30", "close": 1284012.84, "volume": 1.0}, {"date": "2020-10-01", "close": 1338013.38, "volume": 4.0}, {"date": "2020-10-02", "close": 1284012.84, "volume": 2.0}, {"date": "2020-10-05", "close": 1314013.14, "volume": 5.0}, {"date": "2020-10-06", "close": 1290012.9, "volume": 1.0}, {"date": "2020-10-07", "close": 1350013.5, "volume": 4.0}, {"date": "2020-10-08", "close": 1386013.86, "volume": 2.0}, {"date": "2020-10-09", "close": 1380013.8, "volume": 1.0}, {"date": "2020-10-12", "close": 1362013.62, "volume": 1.0}, {"date": "2020-10-13", "close": 1380013.8, "volume": 1.0}, {"date": "2020-10-14", "close": 1386013.86, "volume": 1.0}, {"date": "2020-10-15", "close": 1350013.5, "volume": 1.0}, {"date": "2020-10-16", "close": 1338013.38, "volume": null}, {"date": "2020-10-19", "close": 1278012.78, "volume": 4.0}, {"date": "2020-10-20", "close": 1224012.24, "volume": 2.0}, {"date": "2020-10-21", "close": 1278012.78, "volume": 1.0}, {"date": "2020-10-22", "close": 1248012.48, "volume": 3.0}, {"date": "2020-10-23", "close": 1242012.42, "volume": 1.0}, {"date": "2020-10-26", "close": 1200012.0, "volume": 2.0}, {"date": "2020-10-27", "close": 1380013.8, "volume": 21.0}, {"date": "2020-10-28", "close": 1506015.06, "volume": 27.0}, {"date": "2020-10-29", "close": 1416014.16, "volume": 17.0}, {"date": "2020-10-30", "close": 1374013.74, "volume": 6.0}, {"date": "2020-11-02", "close": 1824018.24, "volume": 82.0}, {"date": "2020-11-03", "close": 1752017.52, "volume": 27.0}, {"date": "2020-11-04", "close": 1542015.42, "volume": 14.0}, {"date": "2020-11-05", "close": 1590015.9, "volume": 7.0}, {"date": "2020-11-06", "close": 1752017.52, "volume": 13.0}, {"date": "2020-11-09", "close": 1506015.06, "volume": 7.0}, {"date": "2020-11-10", "close": 1452014.52, "volume": 3.0}, {"date": "2020-11-11", "close": 1440014.4, "volume": 3.0}, {"date": "2020-11-12", "close": 1518015.18, "volume": 7.0}, {"date": "2020-11-13", "close": 1512015.12, "volume": 2.0}, {"date": "2020-11-16", "close": 1476014.76, "volume": 2.0}, {"date": "2020-11-17", "close": 1446014.46, "volume": 2.0}, {"date": "2020-11-18", "close": 1446014.46, "volume": 3.0}, {"date": "2020-11-19", "close": 1404014.04, "volume": 2.0}, {"date": "2020-11-20", "close": 1374013.74, "volume": 2.0}, {"date": "2020-11-23", "close": 1320013.2, "volume": 4.0}, {"date": "2020-11-24", "close": 1410014.1, "volume": 12.0}, {"date": "2020-11-25", "close": 1518015.18, "volume": 4.0}, {"date": "2020-11-27", "close": 1506015.06, "volume": 4.0}, {"date": "2020-11-30", "close": 1518015.18, "volume": 3.0}, {"date": "2020-12-01", "close": 1488014.88, "volume": 4.0}, {"date": "2020-12-02", "close": 1440014.4, "volume": 2.0}, {"date": "2020-12-03", "close": 1470014.7, "volume": 2.0}, {"date": "2020-12-04", "close": 1404014.04, "volume": 3.0}, {"date": "2020-12-07", "close": 1452014.52, "volume": 3.0}, {"date": "2020-12-08", "close": 1566015.66, "volume": 14.0}, {"date": "2020-12-09", "close": 1608016.08, "volume": 8.0}, {"date": "2020-12-10", "close": 1518015.18, "volume": 3.0}, {"date": "2020-12-11", "close": 1560015.6, "volume": 4.0}, {"date": "2020-12-14", "close": 1566015.66, "volume": 3.0}, {"date": "2020-12-15", "close": 1560015.6, "volume": 3.0}, {"date": "2020-12-16", "close": 1602016.02, "volume": 5.0}, {"date": "2020-12-17", "close": 1602016.02, "volume": 2.0}, {"date": "2020-12-18", "close": 1602016.02, "volume": 5.0}, {"date": "2020-12-21", "close": 1602016.02, "volume": 3.0}, {"date": "2020-12-22", "close": 1590015.9, "volume": 3.0}, {"date": "2020-12-23", "close": 1554015.54, "volume": 2.0}, {"date": "2020-12-24", "close": 1560015.6, "volume": 2.0}, {"date": "2020-12-28", "close": 1536015.36, "volume": 4.0}, {"date": "2020-12-29", "close": 1500015.0, "volume": 3.0}, {"date": "2020-12-30", "close": 1422014.22, "volume": 3.0}, {"date": "2020-12-31", "close": 1404014.04, "volume": 3.0}, {"date": "2021-01-04", "close": 1578015.78, "volume": 15.0}, {"date": "2021-01-05", "close": 1644016.44, "volume": 10.0}, {"date": "2021-01-06", "close": 2178021.78, "volume": 109.0}, {"date": "2021-01-07", "close": 1656016.56, "volume": 30.0}, {"date": "2021-01-08", "close": 1578015.78, "volume": 14.0}, {"date": "2021-01-11", "close": 1842018.42, "volume": 44.0}, {"date": "2021-01-12", "close": 1788017.88, "volume": 18.0}, {"date": "2021-01-13", "close": 1770017.7, "volume": 18.0}, {"date": "2021-01-14", "close": 1740017.4, "volume": 17.0}, {"date": "2021-01-15", "close": 1830018.3, "volume": 27.0}, {"date": "2021-01-19", "close": 1788017.88, "volume": 22.0}, {"date": "2021-01-20", "close": 1590015.9, "volume": 28.0}, {"date": "2021-01-21", "close": 1554015.54, "volume": 10.0}, {"date": "2021-01-22", "close": 1590015.9, "volume": 8.0}, {"date": "2021-01-25", "close": 1524015.24, "volume": 8.0}, {"date": "2021-01-26", "close": 1650016.5, "volume": 35.0}, {"date": "2021-01-27", "close": 1692016.92, "volume": 24.0}, {"date": "2021-01-28", "close": 1644016.44, "volume": 27.0}, {"date": "2021-01-29", "close": 1536015.36, "volume": 31.0}, {"date": "2021-02-01", "close": 1554015.54, "volume": 11.0}, {"date": "2021-02-02", "close": 1542015.42, "volume": 7.0}, {"date": "2021-02-03", "close": 1542015.42, "volume": 7.0}, {"date": "2021-02-04", "close": 1638016.38, "volume": 19.0}, {"date": "2021-02-05", "close": 1602016.02, "volume": 8.0}, {"date": "2021-02-08", "close": 1644016.44, "volume": 16.0}, {"date": "2021-02-09", "close": 1614016.14, "volume": 10.0}, {"date": "2021-02-10", "close": 1590015.9, "volume": 17.0}, {"date": "2021-02-11", "close": 1548015.48, "volume": 15.0}, {"date": "2021-02-12", "close": 1542015.42, "volume": 7.0}, {"date": "2021-02-16", "close": 1512015.12, "volume": 10.0}, {"date": "2021-02-17", "close": 1512015.12, "volume": 15.0}, {"date": "2021-02-18", "close": 1434014.34, "volume": 8.0}, {"date": "2021-02-19", "close": 1434014.34, "volume": 7.0}, {"date": "2021-02-22", "close": 1344013.44, "volume": 11.0}, {"date": "2021-02-23", "close": 1218012.18, "volume": 17.0}, {"date": "2021-02-24", "close": 1290012.9, "volume": 4.0}, {"date": "2021-02-25", "close": 1194011.94, "volume": 7.0}, {"date": "2021-02-26", "close": 1152011.52, "volume": 7.0}, {"date": "2021-03-01", "close": 1230012.3, "volume": 7.0}, {"date": "2021-03-02", "close": 1230012.3, "volume": 12.0}, {"date": "2021-03-03", "close": 1170011.7, "volume": 11.0}, {"date": "2021-03-04", "close": 1020010.2, "volume": 12.0}, {"date": "2021-03-05", "close": 1044010.44, "volume": 9.0}, {"date": "2021-03-08", "close": 1116011.16, "volume": 25.0}, {"date": "2021-03-09", "close": 1128011.28, "volume": 6.0}, {"date": "2021-03-10", "close": 1164011.64, "volume": 7.0}, {"date": "2021-03-11", "close": 1194011.94, "volume": 6.0}, {"date": "2021-03-12", "close": 1194011.94, "volume": 4.0}, {"date": "2021-03-15", "close": 1230012.3, "volume": 3.0}, {"date": "2021-03-16", "close": 1170011.7, "volume": 7.0}, {"date": "2021-03-17", "close": 1188011.88, "volume": 3.0}, {"date": "2021-03-18", "close": 1128011.28, "volume": 3.0}, {"date": "2021-03-19", "close": 1104011.04, "volume": 4.0}, {"date": "2021-03-22", "close": 1116011.16, "volume": 3.0}, {"date": "2021-03-23", "close": 1086010.86, "volume": 16.0}, {"date": "2021-03-24", "close": 1050010.5, "volume": 4.0}, {"date": "2021-03-25", "close": 1050010.5, "volume": 8.0}, {"date": "2021-03-26", "close": 1002010.02, "volume": 5.0}, {"date": "2021-03-29", "close": 1008010.08, "volume": 5.0}, {"date": "2021-03-30", "close": 1038010.38, "volume": 21.0}, {"date": "2021-03-31", "close": 978009.78, "volume": 7.0}, {"date": "2021-04-01", "close": 1038010.38, "volume": 7.0}, {"date": "2021-04-05", "close": 1032010.32, "volume": 4.0}, {"date": "2021-04-06", "close": 1038010.38, "volume": 2.0}, {"date": "2021-04-07", "close": 1092010.92, "volume": 5.0}, {"date": "2021-04-08", "close": 1086010.86, "volume": 4.0}, {"date": "2021-04-09", "close": 1038010.38, "volume": 2.0}, {"date": "2021-04-12", "close": 1218012.18, "volume": 32.0}, {"date": "2021-04-13", "close": 1062010.62, "volume": 11.0}, {"date": "2021-04-14", "close": 1044010.44, "volume": 4.0}, {"date": "2021-04-15", "close": 1014010.14, "volume": 4.0}, {"date": "2021-04-16", "close": 996009.96, "volume": 3.0}, {"date": "2021-04-19", "close": 1080010.8, "volume": 21.0}, {"date": "2021-04-20", "close": 1164011.64, "volume": 41.0}, {"date": "2021-04-21", "close": 1026010.26, "volume": 11.0}, {"date": "2021-04-22", "close": 1020010.2, "volume": 6.0}, {"date": "2021-04-23", "close": 1038010.38, "volume": 8.0}, {"date": "2021-04-26", "close": 1086010.86, "volume": 7.0}, {"date": "2021-04-27", "close": 1050010.5, "volume": 5.0}, {"date": "2021-04-28", "close": 1110011.1, "volume": 5.0}, {"date": "2021-04-29", "close": 1104011.04, "volume": 4.0}, {"date": "2021-04-30", "close": 1080010.8, "volume": 3.0}, {"date": "2021-05-03", "close": 1158011.58, "volume": 40.0}, {"date": "2021-05-04", "close": 1116011.16, "volume": 7.0}, {"date": "2021-05-05", "close": 1086010.86, "volume": 6.0}, {"date": "2021-05-06", "close": 1020010.2, "volume": 4.0}, {"date": "2021-05-07", "close": 1026010.26, "volume": 2.0}, {"date": "2021-05-10", "close": 1020010.2, "volume": 16.0}, {"date": "2021-05-11", "close": 1020010.2, "volume": 4.0}, {"date": "2021-05-12", "close": 966009.66, "volume": 3.0}, {"date": "2021-05-13", "close": 966009.66, "volume": 3.0}, {"date": "2021-05-14", "close": 1002010.02, "volume": 2.0}, {"date": "2021-05-17", "close": 1020010.2, "volume": 2.0}, {"date": "2021-05-18", "close": 1020010.2, "volume": 2.0}, {"date": "2021-05-19", "close": 1002010.02, "volume": 3.0}, {"date": "2021-05-20", "close": 1032010.32, "volume": 4.0}, {"date": "2021-05-21", "close": 1020010.2, "volume": 2.0}, {"date": "2021-05-24", "close": 990009.9, "volume": 2.0}, {"date": "2021-05-25", "close": 978009.78, "volume": 8.0}, {"date": "2021-05-26", "close": 1008010.08, "volume": 6.0}, {"date": "2021-05-27", "close": 1038010.38, "volume": 14.0}, {"date": "2021-05-28", "close": 1044010.44, "volume": 4.0}, {"date": "2021-06-01", "close": 1050010.5, "volume": 3.0}, {"date": "2021-06-02", "close": 1044010.44, "volume": 4.0}, {"date": "2021-06-03", "close": 1098010.98, "volume": 5.0}, {"date": "2021-06-04", "close": 1086010.86, "volume": 2.0}, {"date": "2021-06-07", "close": 1122011.22, "volume": 4.0}, {"date": "2021-06-08", "close": 1284012.84, "volume": 35.0}, {"date": "2021-06-09", "close": 1212012.12, "volume": 11.0}, {"date": "2021-06-10", "close": 1182011.82, "volume": 3.0}, {"date": "2021-06-11", "close": 1170011.7, "volume": 3.0}, {"date": "2021-06-14", "close": 1164011.64, "volume": 2.0}, {"date": "2021-06-15", "close": 1068010.68, "volume": 5.0}, {"date": "2021-06-16", "close": 1092010.92, "volume": 2.0}, {"date": "2021-06-17", "close": 1092010.92, "volume": 2.0}, {"date": "2021-06-18", "close": 1056010.56, "volume": 2.0}, {"date": "2021-06-21", "close": 1074010.74, "volume": 2.0}, {"date": "2021-06-22", "close": 1080010.8, "volume": 2.0}, {"date": "2021-06-23", "close": 1104011.04, "volume": 2.0}, {"date": "2021-06-24", "close": 1086010.86, "volume": 2.0}, {"date": "2021-06-25", "close": 1128011.28, "volume": 4.0}, {"date": "2021-06-28", "close": 1092010.92, "volume": 2.0}, {"date": "2021-06-29", "close": 1098010.98, "volume": 4.0}, {"date": "2021-06-30", "close": 1080010.8, "volume": 1.0}, {"date": "2021-07-01", "close": 1056010.56, "volume": 1.0}, {"date": "2021-07-02", "close": 1044010.44, "volume": 1.0}, {"date": "2021-07-06", "close": 1044010.44, "volume": 4.0}, {"date": "2021-07-07", "close": 1008010.08, "volume": 4.0}, {"date": "2021-07-08", "close": 1002010.02, "volume": 2.0}, {"date": "2021-07-09", "close": 1050010.5, "volume": 2.0}, {"date": "2021-07-12", "close": 1014010.14, "volume": 4.0}, {"date": "2021-07-13", "close": 984009.84, "volume": 3.0}, {"date": "2021-07-14", "close": 966009.66, "volume": 2.0}, {"date": "2021-07-15", "close": 960009.6, "volume": 2.0}, {"date": "2021-07-16", "close": 954009.54, "volume": 1.0}, {"date": "2021-07-19", "close": 936009.36, "volume": 2.0}, {"date": "2021-07-20", "close": 978009.78, "volume": 1.0}, {"date": "2021-07-21", "close": 990009.9, "volume": 1.0}, {"date": "2021-07-22", "close": 960009.6, "volume": null}, {"date": "2021-07-23", "close": 948009.48, "volume": 1.0}, {"date": "2021-07-26", "close": 942009.42, "volume": 1.0}, {"date": "2021-07-27", "close": 930009.3, "volume": 2.0}, {"date": "2021-07-28", "close": 936009.36, "volume": 1.0}, {"date": "2021-07-29", "close": 954009.54, "volume": 1.0}, {"date": "2021-07-30", "close": 954009.54, "volume": 1.0}, {"date": "2021-08-02", "close": 966009.66, "volume": 1.0}, {"date": "2021-08-03", "close": 936009.36, "volume": 4.0}, {"date": "2021-08-04", "close": 924009.24, "volume": 1.0}, {"date": "2021-08-05", "close": 930009.3, "volume": 1.0}, {"date": "2021-08-06", "close": 918009.18, "volume": 1.0}, {"date": "2021-08-09", "close": 912009.12, "volume": 1.0}, {"date": "2021-08-10", "close": 876008.76, "volume": 3.0}, {"date": "2021-08-11", "close": 882008.82, "volume": 1.0}, {"date": "2021-08-12", "close": 858008.58, "volume": 1.0}, {"date": "2021-08-13", "close": 858008.58, "volume": 1.0}, {"date": "2021-08-16", "close": 828008.28, "volume": 1.0}, {"date": "2021-08-17", "close": 780007.8, "volume": 2.0}, {"date": "2021-08-18", "close": 822008.22, "volume": 2.0}, {"date": "2021-08-19", "close": 786007.86, "volume": 2.0}, {"date": "2021-08-20", "close": 792007.92, "volume": 1.0}, {"date": "2021-08-23", "close": 780007.8, "volume": 1.0}, {"date": "2021-08-24", "close": 804008.04, "volume": 1.0}, {"date": "2021-08-25", "close": 804008.04, "volume": 1.0}, {"date": "2021-08-26", "close": 792007.92, "volume": 1.0}, {"date": "2021-08-27", "close": 798007.98, "volume": 1.0}, {"date": "2021-08-30", "close": 846008.46, "volume": 3.0}, {"date": "2021-08-31", "close": 834008.34, "volume": 1.0}, {"date": "2021-09-01", "close": 822008.22, "volume": 4.0}, {"date": "2021-09-02", "close": 828008.28, "volume": 1.0}, {"date": "2021-09-03", "close": 822008.22, "volume": 1.0}, {"date": "2021-09-07", "close": 810008.1, "volume": 8.0}, {"date": "2021-09-08", "close": 822008.22, "volume": 2.0}, {"date": "2021-09-09", "close": 834008.34, "volume": 2.0}, {"date": "2021-09-10", "close": 858008.58, "volume": 1.0}, {"date": "2021-09-13", "close": 828008.28, "volume": 1.0}, {"date": "2021-09-14", "close": 792007.92, "volume": 1.0}, {"date": "2021-09-15", "close": 804008.04, "volume": 1.0}, {"date": "2021-09-16", "close": 780007.8, "volume": 1.0}, {"date": "2021-09-17", "close": 774007.74, "volume": 1.0}, {"date": "2021-09-20", "close": 756007.56, "volume": 2.0}, {"date": "2021-09-21", "close": 774007.74, "volume": 1.0}, {"date": "2021-09-22", "close": 768007.68, "volume": 1.0}, {"date": "2021-09-23", "close": 774007.74, "volume": null}, {"date": "2021-09-24", "close": 750007.5, "volume": 1.0}, {"date": "2021-09-27", "close": 756007.56, "volume": null}, {"date": "2021-09-28", "close": 732007.32, "volume": 1.0}, {"date": "2021-09-29", "close": 702007.02, "volume": 1.0}, {"date": "2021-09-30", "close": 726007.26, "volume": 1.0}, {"date": "2021-10-01", "close": 702007.02, "volume": 1.0}, {"date": "2021-10-04", "close": 666006.66, "volume": 1.0}, {"date": "2021-10-05", "close": 672006.72, "volume": 1.0}, {"date": "2021-10-06", "close": 642006.42, "volume": 2.0}, {"date": "2021-10-07", "close": 720007.2, "volume": 2.0}, {"date": "2021-10-08", "close": 696006.96, "volume": 1.0}, {"date": "2021-10-11", "close": 666006.66, "volume": 1.0}, {"date": "2021-10-12", "close": 666006.66, "volume": null}, {"date": "2021-10-13", "close": 672006.72, "volume": 1.0}, {"date": "2021-10-14", "close": 684006.84, "volume": 1.0}, {"date": "2021-10-15", "close": 672006.72, "volume": null}, {"date": "2021-10-18", "close": 690006.9, "volume": 1.0}, {"date": "2021-10-19", "close": 678006.78, "volume": 1.0}, {"date": "2021-10-20", "close": 678006.78, "volume": 1.0}, {"date": "2021-10-21", "close": 684006.84, "volume": 1.0}, {"date": "2021-10-22", "close": 666006.66, "volume": 1.0}, {"date": "2021-10-25", "close": 708007.08, "volume": 3.0}, {"date": "2021-10-26", "close": 720007.2, "volume": 24.0}, {"date": "2021-10-27", "close": 840008.4, "volume": 22.0}, {"date": "2021-10-28", "close": 774007.74, "volume": 3.0}, {"date": "2021-10-29", "close": 756007.56, "volume": 2.0}, {"date": "2021-11-01", "close": 750007.5, "volume": 2.0}, {"date": "2021-11-02", "close": 768007.68, "volume": 1.0}, {"date": "2021-11-03", "close": 762007.62, "volume": 1.0}, {"date": "2021-11-04", "close": 750007.5, "volume": 1.0}, {"date": "2021-11-05", "close": 732007.32, "volume": 1.0}, {"date": "2021-11-08", "close": 738007.38, "volume": 1.0}, {"date": "2021-11-09", "close": 714007.14, "volume": 1.0}, {"date": "2021-11-10", "close": 708007.08, "volume": 1.0}, {"date": "2021-11-11", "close": 690006.9, "volume": 1.0}, {"date": "2021-11-12", "close": 732007.32, "volume": 1.0}, {"date": "2021-11-15", "close": 774007.74, "volume": 6.0}, {"date": "2021-11-16", "close": 756007.56, "volume": 2.0}, {"date": "2021-11-17", "close": 852008.52, "volume": 11.0}, {"date": "2021-11-18", "close": 780007.8, "volume": 7.0}, {"date": "2021-11-19", "close": 858008.58, "volume": 38.0}, {"date": "2021-11-22", "close": 750007.5, "volume": 8.0}, {"date": "2021-11-23", "close": 738007.38, "volume": 3.0}, {"date": "2021-11-24", "close": 732007.32, "volume": 3.0}, {"date": "2021-11-26", "close": 720007.2, "volume": 1.0}, {"date": "2021-11-29", "close": 696006.96, "volume": 3.0}, {"date": "2021-11-30", "close": 672006.72, "volume": 3.0}, {"date": "2021-12-01", "close": 654006.54, "volume": 2.0}, {"date": "2021-12-02", "close": 630006.3, "volume": 1.0}, {"date": "2021-12-03", "close": 606006.06, "volume": 3.0}, {"date": "2021-12-06", "close": 666006.66, "volume": 6.0}, {"date": "2021-12-07", "close": 678006.78, "volume": 2.0}, {"date": "2021-12-08", "close": 708007.08, "volume": 2.0}, {"date": "2021-12-09", "close": 672006.72, "volume": 1.0}, {"date": "2021-12-10", "close": 666006.66, "volume": 1.0}, {"date": "2021-12-13", "close": 666006.66, "volume": 1.0}, {"date": "2021-12-14", "close": 672006.72, "volume": 1.0}, {"date": "2021-12-15", "close": 648006.48, "volume": 1.0}, {"date": "2021-12-16", "close": 648006.48, "volume": 1.0}, {"date": "2021-12-17", "close": 654006.54, "volume": 1.0}, {"date": "2021-12-20", "close": 642006.42, "volume": 1.0}, {"date": "2021-12-21", "close": 666006.66, "volume": 3.0}, {"date": "2021-12-22", "close": 690006.9, "volume": 3.0}, {"date": "2021-12-23", "close": 714007.14, "volume": 1.0}, {"date": "2021-12-27", "close": 714007.14, "volume": 2.0}, {"date": "2021-12-28", "close": 672006.72, "volume": 3.0}, {"date": "2021-12-29", "close": 642006.42, "volume": 2.0}, {"date": "2021-12-30", "close": 648006.48, "volume": 2.0}, {"date": "2021-12-31", "close": 642006.42, "volume": 3.0}, {"date": "2022-01-03", "close": 666006.66, "volume": 1.0}, {"date": "2022-01-04", "close": 660006.6, "volume": 1.0}, {"date": "2022-01-05", "close": 660006.6, "volume": 1.0}, {"date": "2022-01-06", "close": 648006.48, "volume": 1.0}, {"date": "2022-01-07", "close": 642006.42, "volume": 1.0}, {"date": "2022-01-10", "close": 630006.3, "volume": 1.0}, {"date": "2022-01-11", "close": 672006.72, "volume": 4.0}, {"date": "2022-01-12", "close": 666006.66, "volume": 1.0}, {"date": "2022-01-13", "close": 654006.54, "volume": 1.0}, {"date": "2022-01-14", "close": 642006.42, "volume": 1.0}, {"date": "2022-01-18", "close": 648006.48, "volume": 2.0}, {"date": "2022-01-19", "close": 636006.36, "volume": 1.0}, {"date": "2022-01-20", "close": 612006.12, "volume": 1.0}, {"date": "2022-01-21", "close": 618006.18, "volume": 1.0}, {"date": "2022-01-24", "close": 600006.0, "volume": 2.0}, {"date": "2022-01-25", "close": 594005.94, "volume": null}, {"date": "2022-01-26", "close": 606006.06, "volume": null}, {"date": "2022-01-27", "close": 589025.8902, "volume": null}, {"date": "2022-01-28", "close": 600006.0, "volume": null}, {"date": "2022-01-31", "close": 606006.06, "volume": 1.0}, {"date": "2022-02-01", "close": 618006.18, "volume": 1.0}, {"date": "2022-02-02", "close": 624006.24, "volume": 1.0}, {"date": "2022-02-03", "close": 630006.3, "volume": 1.0}, {"date": "2022-02-04", "close": 636006.36, "volume": null}, {"date": "2022-02-07", "close": 648006.48, "volume": 1.0}, {"date": "2022-02-08", "close": 666006.66, "volume": 1.0}, {"date": "2022-02-09", "close": 672006.72, "volume": 1.0}, {"date": "2022-02-10", "close": 666006.66, "volume": 1.0}, {"date": "2022-02-11", "close": 660006.6, "volume": 1.0}, {"date": "2022-02-14", "close": 636006.36, "volume": null}, {"date": "2022-02-15", "close": 660006.6, "volume": 1.0}, {"date": "2022-02-16", "close": 678006.78, "volume": 1.0}, {"date": "2022-02-17", "close": 663006.63, "volume": 1.0}, {"date": "2022-02-18", "close": 636006.36, "volume": 1.0}, {"date": "2022-02-22", "close": 612006.12, "volume": 1.0}, {"date": "2022-02-23", "close": 606006.06, "volume": 1.0}, {"date": "2022-02-24", "close": 606006.06, "volume": 1.0}, {"date": "2022-02-25", "close": 630006.3, "volume": null}, {"date": "2022-02-28", "close": 624006.24, "volume": 1.0}, {"date": "2022-03-01", "close": 612006.12, "volume": 1.0}, {"date": "2022-03-02", "close": 624006.24, "volume": 1.0}, {"date": "2022-03-03", "close": 624006.24, "volume": 1.0}, {"date": "2022-03-04", "close": 600006.0, "volume": 1.0}, {"date": "2022-03-07", "close": 576185.7618, "volume": 1.0}, {"date": "2022-03-08", "close": 618006.18, "volume": 1.0}, {"date": "2022-03-09", "close": 630006.3, "volume": null}, {"date": "2022-03-10", "close": 624006.24, "volume": 1.0}, {"date": "2022-03-11", "close": 612006.12, "volume": null}, {"date": "2022-03-14", "close": 606006.06, "volume": null}, {"date": "2022-03-15", "close": 600006.0, "volume": 2.0}, {"date": "2022-03-16", "close": 618006.18, "volume": 1.0}, {"date": "2022-03-17", "close": 624006.24, "volume": 1.0}, {"date": "2022-03-18", "close": 642006.42, "volume": 1.0}, {"date": "2022-03-21", "close": 642006.42, "volume": null}, {"date": "2022-03-22", "close": 654006.54, "volume": 1.0}, {"date": "2022-03-23", "close": 636006.36, "volume": null}, {"date": "2022-03-24", "close": 654006.54, "volume": null}, {"date": "2022-03-25", "close": 657006.57, "volume": null}, {"date": "2022-03-28", "close": 672006.72, "volume": 2.0}, {"date": "2022-03-29", "close": 690006.9, "volume": 1.0}, {"date": "2022-03-30", "close": 690006.9, "volume": null}, {"date": "2022-03-31", "close": 654006.54, "volume": 1.0}, {"date": "2022-04-01", "close": 654006.54, "volume": null}, {"date": "2022-04-04", "close": 666006.66, "volume": null}, {"date": "2022-04-05", "close": 684006.84, "volume": null}, {"date": "2022-04-06", "close": 648006.48, "volume": null}, {"date": "2022-04-07", "close": 654006.54, "volume": null}, {"date": "2022-04-08", "close": 648006.48, "volume": null}, {"date": "2022-04-11", "close": 636006.36, "volume": null}, {"date": "2022-04-12", "close": 666006.66, "volume": 1.0}, {"date": "2022-04-13", "close": 666006.66, "volume": null}, {"date": "2022-04-14", "close": 654006.54, "volume": 1.0}, {"date": "2022-04-18", "close": 678006.78, "volume": 1.0}, {"date": "2022-04-19", "close": 684006.84, "volume": null}, {"date": "2022-04-20", "close": 687006.87, "volume": 1.0}, {"date": "2022-04-21", "close": 660006.6, "volume": 1.0}, {"date": "2022-04-22", "close": 678006.78, "volume": 1.0}, {"date": "2022-04-25", "close": 702007.02, "volume": 1.0}, {"date": "2022-04-26", "close": 672006.72, "volume": null}, {"date": "2022-04-27", "close": 660006.6, "volume": 1.0}, {"date": "2022-04-28", "close": 660006.6, "volume": null}, {"date": "2022-04-29", "close": 678006.78, "volume": null}, {"date": "2022-05-02", "close": 678006.78, "volume": null}, {"date": "2022-05-03", "close": 708007.08, "volume": 2.0}, {"date": "2022-05-04", "close": 708007.08, "volume": 1.0}, {"date": "2022-05-05", "close": 666006.66, "volume": 1.0}, {"date": "2022-05-06", "close": 636006.36, "volume": 1.0}, {"date": "2022-05-09", "close": 612006.12, "volume": 1.0}, {"date": "2022-05-10", "close": 612006.12, "volume": 1.0}, {"date": "2022-05-11", "close": 560225.6022, "volume": 1.0}, {"date": "2022-05-12", "close": 570005.7, "volume": 1.0}, {"date": "2022-05-13", "close": 618006.18, "volume": 1.0}, {"date": "2022-05-16", "close": 606006.06, "volume": null}, {"date": "2022-05-17", "close": 612006.12, "volume": null}, {"date": "2022-05-18", "close": 588005.88, "volume": 1.0}, {"date": "2022-05-19", "close": 606006.06, "volume": 1.0}, {"date": "2022-05-20", "close": 600006.0, "volume": 1.0}, {"date": "2022-05-23", "close": 582005.82, "volume": 1.0}, {"date": "2022-05-24", "close": 530405.304, "volume": 2.0}, {"date": "2022-05-25", "close": 515165.1516, "volume": 1.0}, {"date": "2022-05-26", "close": 524645.2464, "volume": 1.0}, {"date": "2022-05-27", "close": 536705.367, "volume": null}, {"date": "2022-05-31", "close": 537605.376, "volume": null}, {"date": "2022-06-01", "close": 528005.28, "volume": null}, {"date": "2022-06-02", "close": 534905.349, "volume": 1.0}, {"date": "2022-06-03", "close": 548405.484, "volume": 1.0}, {"date": "2022-06-06", "close": 559805.598, "volume": null}, {"date": "2022-06-07", "close": 559205.592, "volume": null}, {"date": "2022-06-08", "close": 572105.721, "volume": null}, {"date": "2022-06-09", "close": 570005.7, "volume": null}, {"date": "2022-06-10", "close": 543605.436, "volume": 1.0}, {"date": "2022-06-13", "close": 510905.109, "volume": 1.0}, {"date": "2022-06-14", "close": 473224.7322, "volume": 1.0}, {"date": "2022-06-15", "close": 483064.8306, "volume": null}, {"date": "2022-06-16", "close": 460744.6074, "volume": null}, {"date": "2022-06-17", "close": 478564.7856, "volume": null}, {"date": "2022-06-21", "close": 498004.98, "volume": null}, {"date": "2022-06-22", "close": 509765.0976, "volume": null}, {"date": "2022-06-23", "close": 504005.04, "volume": null}, {"date": "2022-06-24", "close": 569645.6964, "volume": 11.0}, {"date": "2022-06-27", "close": 495004.95, "volume": 2.0}, {"date": "2022-06-28", "close": 478684.7868, "volume": 1.0}, {"date": "2022-06-29", "close": 476284.7628, "volume": null}, {"date": "2022-06-30", "close": 474604.746, "volume": null}, {"date": "2022-07-01", "close": 474004.74, "volume": null}, {"date": "2022-07-05", "close": 474064.7406, "volume": null}, {"date": "2022-07-06", "close": 469204.692, "volume": null}, {"date": "2022-07-07", "close": 477004.77, "volume": null}, {"date": "2022-07-08", "close": 482584.8258, "volume": null}, {"date": "2022-07-11", "close": 469504.695, "volume": null}, {"date": "2022-07-12", "close": 464944.6494, "volume": null}, {"date": "2022-07-13", "close": 463804.638, "volume": null}, {"date": "2022-07-14", "close": 458224.5822, "volume": null}, {"date": "2022-07-15", "close": 456124.5612, "volume": null}, {"date": "2022-07-18", "close": 461944.6194, "volume": null}, {"date": "2022-07-19", "close": 460804.608, "volume": null}, {"date": "2022-07-20", "close": 466264.6626, "volume": null}, {"date": "2022-07-21", "close": 466384.6638, "volume": null}, {"date": "2022-07-22", "close": 453924.9392, "volume": null}, {"date": "2022-07-25", "close": 456004.56, "volume": null}, {"date": "2022-07-26", "close": 450064.5006, "volume": null}, {"date": "2022-07-27", "close": 442024.4202, "volume": null}, {"date": "2022-07-28", "close": 462004.62, "volume": null}, {"date": "2022-07-29", "close": 438004.38, "volume": null}, {"date": "2022-08-01", "close": 446824.4682, "volume": null}, {"date": "2022-08-02", "close": 462004.62, "volume": null}, {"date": "2022-08-03", "close": 457924.5792, "volume": null}, {"date": "2022-08-04", "close": 474124.7412, "volume": null}, {"date": "2022-08-05", "close": 491764.9176, "volume": null}, {"date": "2022-08-08", "close": 485284.8528, "volume": null}, {"date": "2022-08-09", "close": 487744.8774, "volume": null}, {"date": "2022-08-10", "close": 492244.9224, "volume": null}, {"date": "2022-08-11", "close": 522005.22, "volume": 1.0}, {"date": "2022-08-12", "close": 535985.3598, "volume": 1.0}, {"date": "2022-08-15", "close": 532205.322, "volume": 1.0}, {"date": "2022-08-16", "close": 476284.7628, "volume": 1.0}, {"date": "2022-08-17", "close": 458284.5828, "volume": null}, {"date": "2022-08-18", "close": 456004.56, "volume": null}, {"date": "2022-08-19", "close": 462124.6212, "volume": null}, {"date": "2022-08-22", "close": 445324.4532, "volume": 1.0}, {"date": "2022-08-23", "close": 441004.41, "volume": null}, {"date": "2022-08-24", "close": 426964.2696, "volume": null}, {"date": "2022-08-25", "close": 381903.819, "volume": 1.0}, {"date": "2022-08-26", "close": 367803.678, "volume": 1.0}, {"date": "2022-08-29", "close": 361023.6102, "volume": null}, {"date": "2022-08-30", "close": 331563.3156, "volume": 1.0}, {"date": "2022-08-31", "close": 332523.3252, "volume": null}, {"date": "2022-09-01", "close": 337323.3732, "volume": null}, {"date": "2022-09-02", "close": 336783.3678, "volume": null}, {"date": "2022-09-06", "close": 322983.2298, "volume": null}, {"date": "2022-09-07", "close": 335943.3594, "volume": null}, {"date": "2022-09-08", "close": 332223.3222, "volume": 2.0}, {"date": "2022-09-09", "close": 341463.4146, "volume": null}, {"date": "2022-09-12", "close": 336003.36, "volume": null}, {"date": "2022-09-13", "close": 336003.36, "volume": null}, {"date": "2022-09-14", "close": 324123.2412, "volume": null}, {"date": "2022-09-15", "close": 322143.2214, "volume": null}, {"date": "2022-09-16", "close": 372003.72, "volume": 3.0}, {"date": "2022-09-19", "close": 353583.5358, "volume": 1.0}, {"date": "2022-09-20", "close": 358443.5844, "volume": 6.0}, {"date": "2022-09-21", "close": 315003.15, "volume": 3.0}, {"date": "2022-09-22", "close": 294062.9406, "volume": 1.0}, {"date": "2022-09-23", "close": 280982.8098, "volume": 1.0}, {"date": "2022-09-26", "close": 285122.8512, "volume": null}, {"date": "2022-09-27", "close": 279722.7972, "volume": null}, {"date": "2022-09-28", "close": 293402.934, "volume": null}, {"date": "2022-09-29", "close": 280082.8008, "volume": null}, {"date": "2022-09-30", "close": 273722.7372, "volume": null}, {"date": "2022-10-03", "close": 266702.667, "volume": null}, {"date": "2022-10-04", "close": 276662.7666, "volume": null}, {"date": "2022-10-05", "close": 276002.76, "volume": null}, {"date": "2022-10-06", "close": 280922.8092, "volume": null}, {"date": "2022-10-07", "close": 270662.7066, "volume": null}, {"date": "2022-10-10", "close": 270782.7078, "volume": null}, {"date": "2022-10-11", "close": 262202.622, "volume": null}, {"date": "2022-10-12", "close": 258122.5812, "volume": null}, {"date": "2022-10-13", "close": 252002.52, "volume": null}, {"date": "2022-10-14", "close": 248882.4888, "volume": null}, {"date": "2022-10-17", "close": 250622.5062, "volume": null}, {"date": "2022-10-18", "close": 256022.5602, "volume": null}, {"date": "2022-10-19", "close": 250862.5086, "volume": null}, {"date": "2022-10-20", "close": 246002.46, "volume": null}, {"date": "2022-10-21", "close": 237122.3712, "volume": null}, {"date": "2022-10-24", "close": 216302.163, "volume": 1.0}, {"date": "2022-10-25", "close": 208262.0826, "volume": 1.0}, {"date": "2022-10-26", "close": 210062.1006, "volume": null}, {"date": "2022-10-27", "close": 205802.058, "volume": 1.0}, {"date": "2022-10-28", "close": 211562.1156, "volume": null}, {"date": "2022-10-31", "close": 210002.1, "volume": 1.0}, {"date": "2022-11-01", "close": 208022.0802, "volume": null}, {"date": "2022-11-02", "close": 207722.0772, "volume": null}, {"date": "2022-11-03", "close": 205262.0526, "volume": null}, {"date": "2022-11-04", "close": 205862.0586, "volume": null}, {"date": "2022-11-07", "close": 218162.1816, "volume": 2.0}, {"date": "2022-11-08", "close": 229802.298, "volume": 1.0}, {"date": "2022-11-09", "close": 210002.1, "volume": 1.0}, {"date": "2022-11-10", "close": 209642.0964, "volume": 1.0}, {"date": "2022-11-11", "close": 220982.2098, "volume": 1.0}, {"date": "2022-11-14", "close": 214922.1492, "volume": null}, {"date": "2022-11-15", "close": 223922.2392, "volume": null}, {"date": "2022-11-16", "close": 221822.2182, "volume": null}, {"date": "2022-11-17", "close": 228242.2824, "volume": null}, {"date": "2022-11-18", "close": 220622.2062, "volume": null}, {"date": "2022-11-21", "close": 211202.112, "volume": null}, {"date": "2022-11-22", "close": 205202.052, "volume": null}, {"date": "2022-11-23", "close": 197581.3758, "volume": 1.0}, {"date": "2022-11-25", "close": 196201.962, "volume": null}, {"date": "2022-11-28", "close": 195001.95, "volume": null}, {"date": "2022-11-29", "close": 195421.9542, "volume": null}, {"date": "2022-11-30", "close": 190561.9056, "volume": null}, {"date": "2022-12-01", "close": 192001.92, "volume": null}, {"date": "2022-12-02", "close": 195601.956, "volume": null}, {"date": "2022-12-05", "close": 192481.9248, "volume": null}, {"date": "2022-12-06", "close": 188341.8834, "volume": null}, {"date": "2022-12-07", "close": 185761.8576, "volume": null}, {"date": "2022-12-08", "close": 193321.9332, "volume": 1.0}, {"date": "2022-12-09", "close": 186001.86, "volume": null}, {"date": "2022-12-12", "close": 175201.752, "volume": null}, {"date": "2022-12-13", "close": 179941.7994, "volume": null}, {"date": "2022-12-14", "close": 168001.68, "volume": null}, {"date": "2022-12-15", "close": 154801.548, "volume": 1.0}, {"date": "2022-12-16", "close": 150001.5, "volume": null}, {"date": "2022-12-19", "close": 146341.4634, "volume": null}, {"date": "2022-12-20", "close": 165901.659, "volume": 7.0}, {"date": "2022-12-21", "close": 156301.563, "volume": 2.0}, {"date": "2022-12-22", "close": 169261.6926, "volume": 1.0}, {"date": "2022-12-23", "close": 157501.575, "volume": 1.0}, {"date": "2022-12-27", "close": 153601.536, "volume": 1.0}, {"date": "2022-12-28", "close": 149941.4994, "volume": null}, {"date": "2022-12-29", "close": 141961.4196, "volume": 1.0}, {"date": "2022-12-30", "close": 139621.3962, "volume": null}, {"date": "2023-01-03", "close": 135420.7542, "volume": 1.0}, {"date": "2023-01-04", "close": 136981.3698, "volume": null}, {"date": "2023-01-05", "close": 128221.2822, "volume": null}, {"date": "2023-01-06", "close": 143401.434, "volume": null}, {"date": "2023-01-09", "close": 150001.5, "volume": 1.0}, {"date": "2023-01-10", "close": 149821.4982, "volume": null}, {"date": "2023-01-11", "close": 147061.4706, "volume": null}, {"date": "2023-01-12", "close": 162001.62, "volume": 1.0}, {"date": "2023-01-13", "close": 168001.68, "volume": 1.0}, {"date": "2023-01-17", "close": 168181.6818, "volume": null}, {"date": "2023-01-18", "close": 163681.6368, "volume": null}, {"date": "2023-01-19", "close": 167281.6728, "volume": null}, {"date": "2023-01-20", "close": 163441.6344, "volume": null}, {"date": "2023-01-23", "close": 174001.74, "volume": 1.0}, {"date": "2023-01-24", "close": 197881.9788, "volume": 2.0}, {"date": "2023-01-25", "close": 186601.866, "volume": 1.0}, {"date": "2023-01-26", "close": 191941.3194, "volume": 1.0}, {"date": "2023-01-27", "close": 204002.04, "volume": 3.0}, {"date": "2023-01-30", "close": 198001.98, "volume": 1.0}, {"date": "2023-01-31", "close": 192001.92, "volume": 1.0}, {"date": "2023-02-01", "close": 190441.9044, "volume": null}, {"date": "2023-02-02", "close": 209342.0934, "volume": 1.0}, {"date": "2023-02-03", "close": 207302.073, "volume": null}, {"date": "2023-02-06", "close": 218702.187, "volume": 1.0}, {"date": "2023-02-07", "close": 178801.788, "volume": 3.0}, {"date": "2023-02-08", "close": 160501.605, "volume": 6.0}, {"date": "2023-02-09", "close": 138001.38, "volume": 4.0}, {"date": "2023-02-10", "close": 135301.353, "volume": 1.0}, {"date": "2023-02-13", "close": 124201.242, "volume": 2.0}, {"date": "2023-02-14", "close": 121501.215, "volume": 7.0}, {"date": "2023-02-15", "close": 162001.62, "volume": 60.0}, {"date": "2023-02-16", "close": 153301.533, "volume": 4.0}, {"date": "2023-02-17", "close": 157501.575, "volume": 3.0}, {"date": "2023-02-21", "close": 164401.644, "volume": 1.0}, {"date": "2023-02-22", "close": 167101.671, "volume": 3.0}, {"date": "2023-02-23", "close": 160801.608, "volume": 1.0}, {"date": "2023-02-24", "close": 154201.542, "volume": null}, {"date": "2023-02-27", "close": 150001.5, "volume": 2.0}, {"date": "2023-02-28", "close": 144301.443, "volume": 2.0}, {"date": "2023-03-01", "close": 137401.374, "volume": null}, {"date": "2023-03-02", "close": 136801.368, "volume": 2.0}, {"date": "2023-03-03", "close": 137701.377, "volume": null}, {"date": "2023-03-06", "close": 137401.374, "volume": 1.0}, {"date": "2023-03-07", "close": 133501.335, "volume": 1.0}, {"date": "2023-03-08", "close": 133801.338, "volume": null}, {"date": "2023-03-09", "close": 134401.344, "volume": null}, {"date": "2023-03-10", "close": 125101.251, "volume": null}, {"date": "2023-03-13", "close": 118201.182, "volume": 1.0}, {"date": "2023-03-14", "close": 111301.113, "volume": 1.0}, {"date": "2023-03-15", "close": 110701.107, "volume": 1.0}, {"date": "2023-03-16", "close": 110767.1077, "volume": null}, {"date": "2023-03-17", "close": 112801.128, "volume": 2.0}, {"date": "2023-03-20", "close": 124801.248, "volume": 4.0}, {"date": "2023-03-21", "close": 121201.212, "volume": 2.0}, {"date": "2023-03-22", "close": 125401.254, "volume": 2.0}, {"date": "2023-03-23", "close": 118501.185, "volume": 1.0}, {"date": "2023-03-24", "close": 118501.185, "volume": 1.0}, {"date": "2023-03-27", "close": 120901.209, "volume": 1.0}, {"date": "2023-03-28", "close": 120601.206, "volume": 1.0}, {"date": "2023-03-29", "close": 118501.185, "volume": 1.0}, {"date": "2023-03-30", "close": 112324.1232, "volume": 2.0}, {"date": "2023-03-31", "close": 138601.386, "volume": 7.0}, {"date": "2023-04-03", "close": 124801.248, "volume": 4.0}, {"date": "2023-04-04", "close": 118201.182, "volume": 1.0}, {"date": "2023-04-05", "close": 118501.185, "volume": 1.0}, {"date": "2023-04-06", "close": 114001.14, "volume": 2.0}, {"date": "2023-04-10", "close": 112501.125, "volume": 1.0}, {"date": "2023-04-11", "close": 116101.161, "volume": 1.0}, {"date": "2023-04-12", "close": 114250.1425, "volume": null}, {"date": "2023-04-13", "close": 113701.137, "volume": null}, {"date": "2023-04-14", "close": 117001.17, "volume": null}, {"date": "2023-04-17", "close": 117001.17, "volume": null}, {"date": "2023-04-18", "close": 111601.116, "volume": 1.0}, {"date": "2023-04-19", "close": 111601.116, "volume": null}, {"date": "2023-04-20", "close": 107077.0708, "volume": null}, {"date": "2023-04-21", "close": 109801.098, "volume": 1.0}, {"date": "2023-04-24", "close": 100801.008, "volume": null}, {"date": "2023-04-25", "close": 97500.975, "volume": null}, {"date": "2023-04-26", "close": 94050.9405, "volume": null}, {"date": "2023-04-27", "close": 94809.9481, "volume": null}, {"date": "2023-04-28", "close": 95100.951, "volume": null}, {"date": "2023-05-01", "close": 98400.984, "volume": null}, {"date": "2023-05-02", "close": 99900.999, "volume": null}, {"date": "2023-05-03", "close": 98100.981, "volume": 1.0}, {"date": "2023-05-04", "close": 99825.9983, "volume": null}, {"date": "2023-05-05", "close": 101401.014, "volume": null}, {"date": "2023-05-08", "close": 98700.987, "volume": null}, {"date": "2023-05-09", "close": 98400.984, "volume": null}, {"date": "2023-05-10", "close": 100300.003, "volume": 1.0}, {"date": "2023-05-11", "close": 97800.978, "volume": 1.0}, {"date": "2023-05-12", "close": 96600.966, "volume": 1.0}, {"date": "2023-05-15", "close": 104101.041, "volume": 1.0}, {"date": "2023-05-16", "close": 103237.0324, "volume": null}, {"date": "2023-05-17", "close": 100801.008, "volume": null}, {"date": "2023-05-18", "close": 102301.023, "volume": null}, {"date": "2023-05-19", "close": 105601.056, "volume": null}, {"date": "2023-05-22", "close": 112201.122, "volume": null}, {"date": "2023-05-23", "close": 110524.1052, "volume": null}, {"date": "2023-05-24", "close": 107812.0781, "volume": null}, {"date": "2023-05-25", "close": 106801.068, "volume": null}, {"date": "2023-05-26", "close": 107101.071, "volume": null}, {"date": "2023-05-30", "close": 113101.131, "volume": null}, {"date": "2023-05-31", "close": 111622.1162, "volume": null}, {"date": "2023-06-01", "close": 119401.194, "volume": null}, {"date": "2023-06-02", "close": 143701.437, "volume": 84.0}, {"date": "2023-06-05", "close": 130801.308, "volume": 5.0}, {"date": "2023-06-06", "close": 127501.275, "volume": 1.0}, {"date": "2023-06-07", "close": 132901.329, "volume": 1.0}, {"date": "2023-06-08", "close": 126901.269, "volume": 1.0}, {"date": "2023-06-09", "close": 131401.314, "volume": 1.0}, {"date": "2023-06-12", "close": 137701.377, "volume": 1.0}, {"date": "2023-06-13", "close": 133801.338, "volume": 1.0}, {"date": "2023-06-14", "close": 137401.374, "volume": 1.0}, {"date": "2023-06-15", "close": 133201.332, "volume": 1.0}, {"date": "2023-06-16", "close": 137701.377, "volume": 1.0}, {"date": "2023-06-20", "close": 132001.32, "volume": 2.0}, {"date": "2023-06-21", "close": 132601.326, "volume": null}, {"date": "2023-06-22", "close": 128101.281, "volume": null}, {"date": "2023-06-23", "close": 126301.263, "volume": 1.0}, {"date": "2023-06-26", "close": 120601.206, "volume": 2.0}, {"date": "2023-06-27", "close": 121201.212, "volume": 1.0}, {"date": "2023-06-28", "close": 123571.2357, "volume": 1.0}, {"date": "2023-06-29", "close": 123301.233, "volume": 3.0}, {"date": "2023-06-30", "close": 121501.215, "volume": 3.0}, {"date": "2023-07-03", "close": 120601.206, "volume": null}, {"date": "2023-07-05", "close": 120301.203, "volume": 1.0}, {"date": "2023-07-06", "close": 116701.167, "volume": 1.0}, {"date": "2023-07-07", "close": 121201.212, "volume": null}, {"date": "2023-07-10", "close": 121201.212, "volume": null}, {"date": "2023-07-11", "close": 128101.281, "volume": 1.0}, {"date": "2023-07-12", "close": 128101.281, "volume": null}, {"date": "2023-07-13", "close": 125101.251, "volume": null}, {"date": "2023-07-14", "close": 122401.224, "volume": 1.0}, {"date": "2023-07-17", "close": 121201.212, "volume": null}, {"date": "2023-07-18", "close": 120001.2, "volume": null}, {"date": "2023-07-19", "close": 123151.2315, "volume": null}, {"date": "2023-07-20", "close": 123901.239, "volume": null}, {"date": "2023-07-21", "close": 124201.242, "volume": null}, {"date": "2023-07-24", "close": 125101.251, "volume": null}, {"date": "2023-07-25", "close": 126901.269, "volume": 1.0}, {"date": "2023-07-26", "close": 126001.26, "volume": null}, {"date": "2023-07-27", "close": 125401.254, "volume": null}, {"date": "2023-07-28", "close": 129001.29, "volume": null}, {"date": "2023-07-31", "close": 125401.254, "volume": 1.0}, {"date": "2023-08-01", "close": 125101.251, "volume": null}, {"date": "2023-08-02", "close": 118201.182, "volume": 8.0}, {"date": "2023-08-03", "close": 115201.152, "volume": 1.0}, {"date": "2023-08-04", "close": 112801.128, "volume": 1.0}, {"date": "2023-08-07", "close": 110101.101, "volume": 3.0}, {"date": "2023-08-08", "close": 111901.119, "volume": 1.0}, {"date": "2023-08-09", "close": 108001.08, "volume": null}, {"date": "2023-08-10", "close": 112801.128, "volume": 1.0}, {"date": "2023-08-11", "close": 121201.212, "volume": 1.0}, {"date": "2023-08-14", "close": 117901.179, "volume": null}, {"date": "2023-08-15", "close": 113101.131, "volume": 1.0}, {"date": "2023-08-16", "close": 111601.116, "volume": null}, {"date": "2023-08-17", "close": 109201.092, "volume": 1.0}, {"date": "2023-08-18", "close": 110401.104, "volume": 1.0}, {"date": "2023-08-21", "close": 106801.068, "volume": null}, {"date": "2023-08-22", "close": 108622.0862, "volume": null}, {"date": "2023-08-23", "close": 107101.071, "volume": 1.0}, {"date": "2023-08-24", "close": 101701.017, "volume": null}, {"date": "2023-08-25", "close": 99300.993, "volume": null}, {"date": "2023-08-28", "close": 100201.002, "volume": null}, {"date": "2023-08-29", "close": 99900.999, "volume": null}, {"date": "2023-08-30", "close": 97200.972, "volume": 1.0}, {"date": "2023-08-31", "close": 98700.987, "volume": null}, {"date": "2023-09-01", "close": 99000.99, "volume": null}, {"date": "2023-09-05", "close": 100801.008, "volume": null}, {"date": "2023-09-06", "close": 98400.984, "volume": null}, {"date": "2023-09-07", "close": 96003.96, "volume": null}, {"date": "2023-09-08", "close": 96300.963, "volume": null}, {"date": "2023-09-11", "close": 102001.02, "volume": null}, {"date": "2023-09-12", "close": 102001.02, "volume": null}, {"date": "2023-09-13", "close": 95700.957, "volume": null}, {"date": "2023-09-14", "close": 96600.966, "volume": null}, {"date": "2023-09-15", "close": 73500.735, "volume": 4.0}, {"date": "2023-09-18", "close": 71484.7148, "volume": 1.0}, {"date": "2023-09-19", "close": 70800.708, "volume": 1.0}, {"date": "2023-09-20", "close": 64800.648, "volume": 1.0}, {"date": "2023-09-21", "close": 63168.6317, "volume": null}, {"date": "2023-09-22", "close": 66900.669, "volume": null}, {"date": "2023-09-25", "close": 63600.636, "volume": null}, {"date": "2023-09-26", "close": 63900.639, "volume": null}, {"date": "2023-09-27", "close": 64200.642, "volume": null}, {"date": "2023-09-28", "close": 64800.648, "volume": null}, {"date": "2023-09-29", "close": 62400.624, "volume": null}, {"date": "2023-10-02", "close": 63600.636, "volume": null}, {"date": "2023-10-03", "close": 63450.6345, "volume": null}, {"date": "2023-10-04", "close": 73200.732, "volume": 2.0}, {"date": "2023-10-05", "close": 71100.711, "volume": 1.0}, {"date": "2023-10-06", "close": 72600.726, "volume": null}, {"date": "2023-10-09", "close": 74100.741, "volume": null}, {"date": "2023-10-10", "close": 69600.696, "volume": null}, {"date": "2023-10-11", "close": 67200.672, "volume": null}, {"date": "2023-10-12", "close": 69600.696, "volume": 1.0}, {"date": "2023-10-13", "close": 79800.798, "volume": 5.0}, {"date": "2023-10-16", "close": 78000.78, "volume": null}, {"date": "2023-10-17", "close": 79500.795, "volume": 1.0}, {"date": "2023-10-18", "close": 78000.78, "volume": null}, {"date": "2023-10-19", "close": 78900.789, "volume": null}, {"date": "2023-10-20", "close": 77400.774, "volume": null}, {"date": "2023-10-23", "close": 75000.75, "volume": 1.0}, {"date": "2023-10-24", "close": 73350.7335, "volume": null}, {"date": "2023-10-25", "close": 75600.756, "volume": null}, {"date": "2023-10-26", "close": 75900.759, "volume": null}, {"date": "2023-10-27", "close": 75300.753, "volume": null}, {"date": "2023-10-30", "close": 76200.762, "volume": null}, {"date": "2023-10-31", "close": 74100.741, "volume": null}, {"date": "2023-11-01", "close": 74700.747, "volume": null}, {"date": "2023-11-02", "close": 75000.75, "volume": 1.0}, {"date": "2023-11-03", "close": 80100.801, "volume": null}, {"date": "2023-11-06", "close": 79800.798, "volume": null}, {"date": "2023-11-07", "close": 76200.762, "volume": null}, {"date": "2023-11-08", "close": 76650.7665, "volume": null}, {"date": "2023-11-09", "close": 74700.747, "volume": null}, {"date": "2023-11-10", "close": 75000.75, "volume": null}, {"date": "2023-11-13", "close": 76500.765, "volume": null}, {"date": "2023-11-14", "close": 75600.756, "volume": null}, {"date": "2023-11-15", "close": 69000.69, "volume": 1.0}, {"date": "2023-11-16", "close": 65400.654, "volume": null}, {"date": "2023-11-17", "close": 63900.639, "volume": null}, {"date": "2023-11-20", "close": 62700.627, "volume": null}, {"date": "2023-11-21", "close": 62700.627, "volume": null}, {"date": "2023-11-22", "close": 65400.654, "volume": null}, {"date": "2023-11-24", "close": 63000.63, "volume": null}, {"date": "2023-11-27", "close": 62400.624, "volume": null}, {"date": "2023-11-28", "close": 57000.57, "volume": 1.0}, {"date": "2023-11-29", "close": 56250.5625, "volume": null}, {"date": "2023-11-30", "close": 55950.5595, "volume": 1.0}, {"date": "2023-12-01", "close": 55800.558, "volume": null}, {"date": "2023-12-04", "close": 53700.537, "volume": null}, {"date": "2023-12-05", "close": 55800.558, "volume": 1.0}, {"date": "2023-12-06", "close": 55350.5535, "volume": null}, {"date": "2023-12-07", "close": 54600.546, "volume": null}, {"date": "2023-12-08", "close": 54900.549, "volume": null}, {"date": "2023-12-11", "close": 53712.5371, "volume": null}, {"date": "2023-12-12", "close": 55500.555, "volume": 1.0}, {"date": "2023-12-13", "close": 53100.531, "volume": 1.0}, {"date": "2023-12-14", "close": 57300.573, "volume": 1.0}, {"date": "2023-12-15", "close": 57300.573, "volume": 1.0}, {"date": "2023-12-18", "close": 57900.579, "volume": null}, {"date": "2023-12-19", "close": 60900.609, "volume": 1.0}, {"date": "2023-12-20", "close": 65100.651, "volume": 1.0}, {"date": "2023-12-21", "close": 62103.621, "volume": 1.0}, {"date": "2023-12-22", "close": 64200.642, "volume": 1.0}, {"date": "2023-12-26", "close": 64200.642, "volume": 1.0}, {"date": "2023-12-27", "close": 64200.642, "volume": null}, {"date": "2023-12-28", "close": 68700.687, "volume": 1.0}, {"date": "2023-12-29", "close": 63600.636, "volume": 1.0}, {"date": "2024-01-02", "close": 63300.633, "volume": null}, {"date": "2024-01-03", "close": 61626.6163, "volume": null}, {"date": "2024-01-04", "close": 63849.6385, "volume": null}, {"date": "2024-01-05", "close": 62700.627, "volume": null}, {"date": "2024-01-08", "close": 64200.642, "volume": null}, {"date": "2024-01-09", "close": 64200.642, "volume": null}, {"date": "2024-01-10", "close": 65775.6577, "volume": null}, {"date": "2024-01-11", "close": 64920.6492, "volume": null}, {"date": "2024-01-12", "close": 62400.624, "volume": null}, {"date": "2024-01-16", "close": 59400.594, "volume": null}, {"date": "2024-01-17", "close": 60900.609, "volume": null}, {"date": "2024-01-18", "close": 61500.615, "volume": null}, {"date": "2024-01-19", "close": 63225.6322, "volume": null}, {"date": "2024-01-22", "close": 62100.621, "volume": null}, {"date": "2024-01-23", "close": 63000.63, "volume": null}, {"date": "2024-01-24", "close": 55500.555, "volume": 1.0}, {"date": "2024-01-25", "close": 61200.612, "volume": 1.0}, {"date": "2024-01-26", "close": 59400.594, "volume": null}, {"date": "2024-01-29", "close": 61050.6105, "volume": null}, {"date": "2024-01-30", "close": 62250.6225, "volume": null}, {"date": "2024-01-31", "close": 63900.639, "volume": null}, {"date": "2024-02-01", "close": 60516.6052, "volume": null}, {"date": "2024-02-02", "close": 63450.6345, "volume": null}, {"date": "2024-02-05", "close": 60957.6096, "volume": 1.0}, {"date": "2024-02-06", "close": 60000.6, "volume": null}, {"date": "2024-02-07", "close": 61200.612, "volume": null}, {"date": "2024-02-08", "close": 62400.624, "volume": null}, {"date": "2024-02-09", "close": 61950.6195, "volume": null}, {"date": "2024-02-12", "close": 63150.6315, "volume": null}, {"date": "2024-02-13", "close": 61200.612, "volume": null}, {"date": "2024-02-14", "close": 60900.609, "volume": null}, {"date": "2024-02-15", "close": 60354.6035, "volume": null}, {"date": "2024-02-16", "close": 60450.6045, "volume": null}, {"date": "2024-02-20", "close": 60150.6015, "volume": null}, {"date": "2024-02-21", "close": 62700.627, "volume": null}, {"date": "2024-02-22", "close": 59700.597, "volume": null}, {"date": "2024-02-23", "close": 60303.603, "volume": null}, {"date": "2024-02-26", "close": 61500.615, "volume": null}, {"date": "2024-02-27", "close": 60450.6045, "volume": null}, {"date": "2024-02-28", "close": 59700.597, "volume": null}, {"date": "2024-02-29", "close": 67350.6735, "volume": 1.0}, {"date": "2024-03-01", "close": 73050.7305, "volume": 1.0}, {"date": "2024-03-04", "close": 66600.666, "volume": 1.0}, {"date": "2024-03-05", "close": 66300.663, "volume": null}, {"date": "2024-03-06", "close": 70350.7035, "volume": null}, {"date": "2024-03-07", "close": 77754.7775, "volume": 1.0}, {"date": "2024-03-08", "close": 76275.7627, "volume": 1.0}, {"date": "2024-03-11", "close": 79500.795, "volume": null}, {"date": "2024-03-12", "close": 78600.786, "volume": 4.0}, {"date": "2024-03-13", "close": 75600.756, "volume": null}, {"date": "2024-03-14", "close": 75600.756, "volume": null}, {"date": "2024-03-15", "close": 75000.75, "volume": null}, {"date": "2024-03-18", "close": 80100.801, "volume": 1.0}, {"date": "2024-03-19", "close": 80100.801, "volume": null}, {"date": "2024-03-20", "close": 79500.795, "volume": null}, {"date": "2024-03-21", "close": 82200.822, "volume": null}, {"date": "2024-03-22", "close": 76200.762, "volume": null}, {"date": "2024-03-25", "close": 76962.7696, "volume": null}, {"date": "2024-03-26", "close": 78600.786, "volume": null}, {"date": "2024-03-27", "close": 77100.771, "volume": null}, {"date": "2024-03-28", "close": 75600.756, "volume": null}, {"date": "2024-04-01", "close": 74700.747, "volume": null}, {"date": "2024-04-02", "close": 70500.705, "volume": 1.0}, {"date": "2024-04-03", "close": 70200.702, "volume": null}, {"date": "2024-04-04", "close": 70500.705, "volume": null}, {"date": "2024-04-05", "close": 73050.7305, "volume": 1.0}, {"date": "2024-04-08", "close": 70500.705, "volume": 2.0}, {"date": "2024-04-09", "close": 71250.7125, "volume": null}, {"date": "2024-04-10", "close": 69600.696, "volume": null}, {"date": "2024-04-11", "close": 69900.699, "volume": null}, {"date": "2024-04-12", "close": 63600.636, "volume": null}, {"date": "2024-04-15", "close": 66300.663, "volume": null}, {"date": "2024-04-16", "close": 66450.6645, "volume": null}, {"date": "2024-04-17", "close": 65700.657, "volume": null}, {"date": "2024-04-18", "close": 64800.648, "volume": null}, {"date": "2024-04-19", "close": 63900.639, "volume": null}, {"date": "2024-04-22", "close": 63300.633, "volume": null}, {"date": "2024-04-23", "close": 63600.636, "volume": null}, {"date": "2024-04-24", "close": 65700.657, "volume": null}, {"date": "2024-04-25", "close": 58500.585, "volume": null}, {"date": "2024-04-26", "close": 58950.5895, "volume": null}, {"date": "2024-04-29", "close": 59703.597, "volume": null}, {"date": "2024-04-30", "close": 63300.633, "volume": 1.0}, {"date": "2024-05-01", "close": 68700.687, "volume": null}, {"date": "2024-05-02", "close": 72000.72, "volume": null}, {"date": "2024-05-03", "close": 79161.7916, "volume": 1.0}, {"date": "2024-05-06", "close": 88800.888, "volume": 2.0}, {"date": "2024-05-07", "close": 81900.819, "volume": 1.0}, {"date": "2024-05-08", "close": 78000.78, "volume": null}, {"date": "2024-05-09", "close": 79200.792, "volume": 1.0}, {"date": "2024-05-10", "close": 76626.7663, "volume": 1.0}, {"date": "2024-05-13", "close": 85797.858, "volume": null}, {"date": "2024-05-14", "close": 84300.843, "volume": null}, {"date": "2024-05-15", "close": 87300.873, "volume": 1.0}, {"date": "2024-05-16", "close": 95700.957, "volume": 1.0}, {"date": "2024-05-17", "close": 95301.953, "volume": 1.0}, {"date": "2024-05-20", "close": 89400.894, "volume": null}, {"date": "2024-05-21", "close": 91950.9195, "volume": 1.0}, {"date": "2024-05-22", "close": 90000.9, "volume": null}, {"date": "2024-05-23", "close": 89400.894, "volume": null}, {"date": "2024-05-24", "close": 88200.882, "volume": null}, {"date": "2024-05-28", "close": 87603.876, "volume": null}, {"date": "2024-05-29", "close": 87600.876, "volume": null}, {"date": "2024-05-30", "close": 88302.883, "volume": null}, {"date": "2024-05-31", "close": 92100.921, "volume": 1.0}, {"date": "2024-06-03", "close": 95997.96, "volume": null}, {"date": "2024-06-04", "close": 90936.9094, "volume": null}, {"date": "2024-06-05", "close": 90303.903, "volume": null}, {"date": "2024-06-06", "close": 91500.915, "volume": 1.0}, {"date": "2024-06-07", "close": 93981.9398, "volume": null}, {"date": "2024-06-10", "close": 92100.921, "volume": null}, {"date": "2024-06-11", "close": 87912.8791, "volume": 1.0}, {"date": "2024-06-12", "close": 85200.852, "volume": 1.0}, {"date": "2024-06-13", "close": 88800.888, "volume": null}, {"date": "2024-06-14", "close": 89691.8969, "volume": null}, {"date": "2024-06-17", "close": 87303.873, "volume": null}, {"date": "2024-06-18", "close": 82500.825, "volume": 1.0}, {"date": "2024-06-20", "close": 80400.804, "volume": 1.0}, {"date": "2024-06-21", "close": 75300.753, "volume": 1.0}, {"date": "2024-06-24", "close": 68850.6885, "volume": 1.0}, {"date": "2024-06-25", "close": 66450.6645, "volume": null}, {"date": "2024-06-26", "close": 70500.705, "volume": 1.0}, {"date": "2024-06-27", "close": 71100.711, "volume": null}, {"date": "2024-06-28", "close": 72000.72, "volume": null}, {"date": "2024-07-01", "close": 68400.684, "volume": null}, {"date": "2024-07-02", "close": 64200.642, "volume": 1.0}, {"date": "2024-07-03", "close": 60603.606, "volume": 1.0}, {"date": "2024-07-05", "close": 66900.669, "volume": 1.0}, {"date": "2024-07-08", "close": 66150.6615, "volume": null}, {"date": "2024-07-09", "close": 63600.636, "volume": null}, {"date": "2024-07-10", "close": 65400.654, "volume": null}, {"date": "2024-07-11", "close": 61800.618, "volume": null}, {"date": "2024-07-12", "close": 65100.651, "volume": null}, {"date": "2024-07-15", "close": 72900.729, "volume": 5.0}, {"date": "2024-07-16", "close": 69750.6975, "volume": 3.0}, {"date": "2024-07-17", "close": 71448.7145, "volume": 1.0}, {"date": "2024-07-18", "close": 63900.639, "volume": 1.0}, {"date": "2024-07-19", "close": 64500.645, "volume": 1.0}, {"date": "2024-07-22", "close": 64500.645, "volume": null}, {"date": "2024-07-23", "close": 63300.633, "volume": null}, {"date": "2024-07-24", "close": 62700.627, "volume": null}, {"date": "2024-07-25", "close": 61200.612, "volume": 1.0}, {"date": "2024-07-26", "close": 59700.597, "volume": 1.0}, {"date": "2024-07-29", "close": 52800.528, "volume": 1.0}, {"date": "2024-07-30", "close": 51003.51, "volume": null}, {"date": "2024-07-31", "close": 46800.468, "volume": 2.0}, {"date": "2024-08-01", "close": 46200.462, "volume": 1.0}, {"date": "2024-08-02", "close": 39000.39, "volume": 2.0}, {"date": "2024-08-05", "close": 33600.336, "volume": 2.0}, {"date": "2024-08-06", "close": 35400.354, "volume": 2.0}, {"date": "2024-08-07", "close": 31500.315, "volume": 2.0}, {"date": "2024-08-08", "close": 31050.3105, "volume": 5.0}, {"date": "2024-08-09", "close": 30300.303, "volume": 4.0}, {"date": "2024-08-12", "close": 26967.2697, "volume": 3.0}, {"date": "2024-08-13", "close": 25497.225, "volume": 151.0}, {"date": "2024-08-14", "close": 40800.408, "volume": 3296.0}, {"date": "2024-08-15", "close": 43800.438, "volume": 95.0}, {"date": "2024-08-16", "close": 44100.441, "volume": 35.0}, {"date": "2024-08-19", "close": 32700.327, "volume": 28.0}, {"date": "2024-08-20", "close": 34200.342, "volume": 9.0}, {"date": "2024-08-21", "close": 32700.327, "volume": 7.0}, {"date": "2024-08-22", "close": 33600.336, "volume": 5.0}, {"date": "2024-08-23", "close": 32400.324, "volume": 4.0}, {"date": "2024-08-26", "close": 33600.336, "volume": 4.0}, {"date": "2024-08-27", "close": 35400.354, "volume": 3.0}, {"date": "2024-08-28", "close": 35400.354, "volume": 6.0}, {"date": "2024-08-29", "close": 33000.33, "volume": 5.0}, {"date": "2024-08-30", "close": 33000.33, "volume": 1.0}, {"date": "2024-09-03", "close": 32100.321, "volume": 2.0}, {"date": "2024-09-04", "close": 32550.3255, "volume": 2.0}, {"date": "2024-09-05", "close": 32700.327, "volume": 8.0}, {"date": "2024-09-06", "close": 33306.3331, "volume": 2.0}, {"date": "2024-09-09", "close": 34200.342, "volume": 2.0}, {"date": "2024-09-10", "close": 35100.351, "volume": 2.0}, {"date": "2024-09-11", "close": 34350.3435, "volume": 2.0}, {"date": "2024-09-12", "close": 34050.3405, "volume": 2.0}, {"date": "2024-09-13", "close": 33900.339, "volume": 2.0}, {"date": "2024-09-16", "close": 33600.336, "volume": 2.0}, {"date": "2024-09-17", "close": 31950.3195, "volume": 2.0}, {"date": "2024-09-18", "close": 32100.321, "volume": 1.0}, {"date": "2024-09-19", "close": 33000.33, "volume": 1.0}, {"date": "2024-09-20", "close": 32100.321, "volume": 1.0}, {"date": "2024-09-23", "close": 31500.315, "volume": 1.0}, {"date": "2024-09-24", "close": 32400.324, "volume": 1.0}, {"date": "2024-09-25", "close": 30900.309, "volume": 1.0}, {"date": "2024-09-26", "close": 31800.318, "volume": null}, {"date": "2024-09-27", "close": 31248.3125, "volume": 1.0}, {"date": "2024-09-30", "close": 31200.312, "volume": 1.0}, {"date": "2024-10-01", "close": 31350.3135, "volume": 1.0}, {"date": "2024-10-02", "close": 30900.309, "volume": 1.0}, {"date": "2024-10-03", "close": 30300.303, "volume": 1.0}, {"date": "2024-10-04", "close": 30900.309, "volume": 1.0}, {"date": "2024-10-07", "close": 30750.3075, "volume": 1.0}, {"date": "2024-10-08", "close": 30900.309, "volume": 1.0}, {"date": "2024-10-09", "close": 30378.3038, "volume": null}, {"date": "2024-10-10", "close": 30900.309, "volume": null}, {"date": "2024-10-11", "close": 30450.3045, "volume": null}, {"date": "2024-10-14", "close": 34200.342, "volume": 13.0}, {"date": "2024-10-15", "close": 31200.312, "volume": 6.0}, {"date": "2024-10-16", "close": 31650.3165, "volume": 1.0}, {"date": "2024-10-17", "close": 29277.2928, "volume": 5.0}, {"date": "2024-10-18", "close": 31050.3105, "volume": 2.0}, {"date": "2024-10-21", "close": 30900.309, "volume": 1.0}, {"date": "2024-10-22", "close": 30600.306, "volume": 1.0}, {"date": "2024-10-23", "close": 30300.303, "volume": 1.0}, {"date": "2024-10-24", "close": 31200.312, "volume": 2.0}, {"date": "2024-10-25", "close": 30600.306, "volume": 1.0}, {"date": "2024-10-28", "close": 31200.312, "volume": 1.0}, {"date": "2024-10-29", "close": 28911.2891, "volume": 3.0}, {"date": "2024-10-30", "close": 28119.2812, "volume": 3.0}, {"date": "2024-10-31", "close": 28200.282, "volume": 1.0}, {"date": "2024-11-01", "close": 29100.291, "volume": 2.0}, {"date": "2024-11-04", "close": 31200.312, "volume": 3.0}, {"date": "2024-11-05", "close": 35400.354, "volume": 13.0}, {"date": "2024-11-06", "close": 28200.282, "volume": 10.0}, {"date": "2024-11-07", "close": 28200.282, "volume": 3.0}, {"date": "2024-11-08", "close": 24300.243, "volume": 6.0}, {"date": "2024-11-11", "close": 24000.24, "volume": 4.0}, {"date": "2024-11-12", "close": 22575.2257, "volume": 2.0}, {"date": "2024-11-13", "close": 21600.216, "volume": 3.0}, {"date": "2024-11-14", "close": 20460.2046, "volume": 2.0}, {"date": "2024-11-15", "close": 17250.1725, "volume": 5.0}, {"date": "2024-11-18", "close": 16803.168, "volume": 2.0}, {"date": "2024-11-19", "close": 17370.1737, "volume": 156.0}, {"date": "2024-11-20", "close": 21900.219, "volume": 31.0}, {"date": "2024-11-21", "close": 28980.2898, "volume": 28.0}, {"date": "2024-11-22", "close": 24630.2463, "volume": 11.0}, {"date": "2024-11-25", "close": 25260.2526, "volume": 4.0}, {"date": "2024-11-26", "close": 24894.2489, "volume": 2.0}, {"date": "2024-11-27", "close": 24090.2409, "volume": 2.0}, {"date": "2024-11-29", "close": 23400.234, "volume": 2.0}, {"date": "2024-12-02", "close": 23220.2322, "volume": 3.0}, {"date": "2024-12-03", "close": 23070.2307, "volume": null}, {"date": "2024-12-04", "close": 21420.2142, "volume": 2.0}, {"date": "2024-12-05", "close": 22080.2208, "volume": 1.0}, {"date": "2024-12-06", "close": 25200.252, "volume": 2.0}, {"date": "2024-12-09", "close": 24900.249, "volume": 2.0}, {"date": "2024-12-10", "close": 24000.24, "volume": 1.0}, {"date": "2024-12-11", "close": 23154.2315, "volume": 1.0}, {"date": "2024-12-12", "close": 22020.2202, "volume": 2.0}, {"date": "2024-12-13", "close": 21729.2173, "volume": 1.0}, {"date": "2024-12-16", "close": 21600.216, "volume": 2.0}, {"date": "2024-12-17", "close": 18060.1806, "volume": 27.0}, {"date": "2024-12-18", "close": 16830.1683, "volume": 3.0}, {"date": "2024-12-19", "close": 15906.1591, "volume": 3.0}, {"date": "2024-12-20", "close": 14400.144, "volume": 3.0}, {"date": "2024-12-23", "close": 15150.1515, "volume": 10.0}, {"date": "2024-12-24", "close": 15750.1575, "volume": 6.0}, {"date": "2024-12-26", "close": 15900.159, "volume": 4.0}, {"date": "2024-12-27", "close": 15840.1584, "volume": 5.0}, {"date": "2024-12-30", "close": 15483.1548, "volume": 7.0}, {"date": "2024-12-31", "close": 15759.1576, "volume": 33.0}, {"date": "2025-01-02", "close": 15297.153, "volume": 13.0}, {"date": "2025-01-03", "close": 18081.1808, "volume": 53.0}, {"date": "2025-01-06", "close": 13500.135, "volume": 123.0}, {"date": "2025-01-07", "close": 13506.1351, "volume": 18.0}, {"date": "2025-01-08", "close": 12003.12, "volume": 24.0}, {"date": "2025-01-10", "close": 12900.129, "volume": 22.0}, {"date": "2025-01-13", "close": 12870.1287, "volume": 15.0}, {"date": "2025-01-14", "close": 12525.1252, "volume": 9.0}, {"date": "2025-01-15", "close": 12690.1269, "volume": 5.0}, {"date": "2025-01-16", "close": 13182.1018, "volume": 6.0}, {"date": "2025-01-17", "close": 12939.1294, "volume": 4.0}, {"date": "2025-01-21", "close": 12750.1275, "volume": 7.0}, {"date": "2025-01-22", "close": 12096.121, "volume": 4.0}, {"date": "2025-01-23", "close": 11400.114, "volume": 13.0}, {"date": "2025-01-24", "close": 10635.1064, "volume": 10.0}, {"date": "2025-01-27", "close": 9165.0917, "volume": 28.0}, {"date": "2025-01-28", "close": 8880.0888, "volume": 10.0}, {"date": "2025-01-29", "close": 7200.072, "volume": 27.0}, {"date": "2025-01-30", "close": 7020.0702, "volume": 13.0}, {"date": "2025-01-31", "close": 6522.0652, "volume": 40.0}, {"date": "2025-02-03", "close": 5640.0564, "volume": 68.0}, {"date": "2025-02-04", "close": 6129.0613, "volume": 31.0}, {"date": "2025-02-05", "close": 6360.0636, "volume": 214.0}, {"date": "2025-02-06", "close": 6783.0678, "volume": 703.0}, {"date": "2025-02-07", "close": 5208.0521, "volume": 87.0}, {"date": "2025-02-10", "close": 4353.0435, "volume": 87.0}, {"date": "2025-02-11", "close": 4800.048, "volume": 135.0}, {"date": "2025-02-12", "close": 4650.0465, "volume": 86.0}, {"date": "2025-02-13", "close": 2646.0265, "volume": 3917.0}, {"date": "2025-02-14", "close": 2301.023, "volume": 2322.0}, {"date": "2025-02-18", "close": 3144.0314, "volume": 5870.0}, {"date": "2025-02-19", "close": 2820.0282, "volume": 4340.0}, {"date": "2025-02-20", "close": 2550.0255, "volume": 1881.0}, {"date": "2025-02-21", "close": 2475.0248, "volume": 2144.0}, {"date": "2025-02-24", "close": 2808.0281, "volume": 3424.0}, {"date": "2025-02-25", "close": 2700.027, "volume": 2030.0}, {"date": "2025-02-26", "close": 2508.0251, "volume": 1062.0}, {"date": "2025-02-27", "close": 2412.0241, "volume": 1040.0}, {"date": "2025-02-28", "close": 2292.0229, "volume": 1252.0}, {"date": "2025-03-03", "close": 2178.0218, "volume": 1660.0}, {"date": "2025-03-04", "close": 1887.0189, "volume": 1333.0}, {"date": "2025-03-05", "close": 2085.0209, "volume": 982.0}, {"date": "2025-03-06", "close": 2100.021, "volume": 930.0}, {"date": "2025-03-07", "close": 2250.0225, "volume": 771.0}, {"date": "2025-03-10", "close": 2115.0211, "volume": 640.0}, {"date": "2025-03-11", "close": 2385.0239, "volume": 2749.0}, {"date": "2025-03-12", "close": 2379.0238, "volume": 836.0}, {"date": "2025-03-13", "close": 2382.0238, "volume": 1559.0}, {"date": "2025-03-14", "close": 2364.0236, "volume": 2344.0}, {"date": "2025-03-17", "close": 2196.022, "volume": 1065.0}, {"date": "2025-03-18", "close": 2115.0211, "volume": 599.0}, {"date": "2025-03-19", "close": 2100.021, "volume": 460.0}, {"date": "2025-03-20", "close": 2139.0214, "volume": 403.0}, {"date": "2025-03-21", "close": 2010.0201, "volume": 667.0}, {"date": "2025-03-24", "close": 1644.0164, "volume": 2026.0}, {"date": "2025-03-25", "close": 1080.0108, "volume": 3530.0}, {"date": "2025-03-26", "close": 1425.0142, "volume": 6367.0}, {"date": "2025-03-27", "close": 1287.0129, "volume": 2239.0}, {"date": "2025-03-28", "close": 1020.0102, "volume": 1406.0}, {"date": "2025-03-31", "close": 723.0072, "volume": 1114.0}, {"date": "2025-04-01", "close": 780.0078, "volume": 2629.0}, {"date": "2025-04-02", "close": 990.0099, "volume": 41161.0}, {"date": "2025-04-03", "close": 1080.0108, "volume": 3628.0}, {"date": "2025-04-04", "close": 1050.0105, "volume": 1101.0}, {"date": "2025-04-07", "close": 960.0096, "volume": 684.0}, {"date": "2025-04-08", "close": 840.0084, "volume": 615.0}, {"date": "2025-04-09", "close": 825.0082, "volume": 697.0}, {"date": "2025-04-10", "close": 951.0095, "volume": 765.0}, {"date": "2025-04-11", "close": 825.0082, "volume": 554.0}, {"date": "2025-04-14", "close": 870.0087, "volume": 484.0}, {"date": "2025-04-15", "close": 879.0088, "volume": 408.0}, {"date": "2025-04-16", "close": 792.0079, "volume": 298.0}, {"date": "2025-04-17", "close": 753.0075, "volume": 375.0}, {"date": "2025-04-21", "close": 783.0078, "volume": 3767.0}, {"date": "2025-04-22", "close": 864.0086, "volume": 2253.0}, {"date": "2025-04-23", "close": 870.0087, "volume": 560.0}, {"date": "2025-04-24", "close": 864.0086, "volume": 405.0}, {"date": "2025-04-25", "close": 843.0084, "volume": 328.0}, {"date": "2025-04-28", "close": 945.0095, "volume": 11806.0}, {"date": "2025-04-29", "close": 1131.0113, "volume": 5789.0}, {"date": "2025-04-30", "close": 1062.0106, "volume": 1584.0}, {"date": "2025-05-01", "close": 1014.0101, "volume": 1198.0}, {"date": "2025-05-02", "close": 1005.0101, "volume": 3371.0}, {"date": "2025-05-05", "close": 957.0096, "volume": 4464.0}, {"date": "2025-05-06", "close": 780.0078, "volume": 333.0}, {"date": "2025-05-07", "close": 73.5007, "volume": 142209.0}, {"date": "2025-05-08", "close": 90.3009, "volume": 260556.0}, {"date": "2025-05-09", "close": 64.0506, "volume": 69200.0}, {"date": "2025-05-12", "close": 54.0005, "volume": 49707.0}, {"date": "2025-05-13", "close": 59.8506, "volume": 37497.0}, {"date": "2025-05-14", "close": 63.0006, "volume": 80866.0}, {"date": "2025-05-15", "close": 60.9006, "volume": 26698.0}, {"date": "2025-05-16", "close": 60.0006, "volume": 31210.0}, {"date": "2025-05-19", "close": 57.0006, "volume": 17908.0}, {"date": "2025-05-20", "close": 54.0005, "volume": 42908.0}, {"date": "2025-05-21", "close": 45.0005, "volume": 176677.0}, {"date": "2025-05-22", "close": 38.2504, "volume": 6667.0}, {"date": "2025-05-23", "close": 37.5004, "volume": 151744.0}, {"date": "2025-05-27", "close": 62.2506, "volume": 609965.0}, {"date": "2025-05-28", "close": 49.3505, "volume": 256786.0}, {"date": "2025-05-29", "close": 37.8004, "volume": 83817.0}, {"date": "2025-05-30", "close": 37.5004, "volume": 33974.0}, {"date": "2025-06-02", "close": 36.0004, "volume": 25596.0}, {"date": "2025-06-03", "close": 38.4004, "volume": 29794.0}, {"date": "2025-06-04", "close": 36.9004, "volume": 22922.0}, {"date": "2025-06-05", "close": 33.9003, "volume": 18070.0}, {"date": "2025-06-06", "close": 37.0504, "volume": 17007.0}, {"date": "2025-06-09", "close": 45.1505, "volume": 249964.0}, {"date": "2025-06-10", "close": 48.4505, "volume": 86159.0}, {"date": "2025-06-11", "close": 44.1004, "volume": 26907.0}, {"date": "2025-06-12", "close": 42.6754, "volume": 12642.0}, {"date": "2025-06-13", "close": 38.4004, "volume": 14222.0}, {"date": "2025-06-16", "close": 37.0504, "volume": 12736.0}, {"date": "2025-06-17", "close": 35.7004, "volume": 11699.0}, {"date": "2025-06-18", "close": 37.5004, "volume": 10745.0}, {"date": "2025-06-20", "close": 36.1504, "volume": 5882.0}, {"date": "2025-06-23", "close": 36.0004, "volume": 9545.0}, {"date": "2025-06-24", "close": 34.0503, "volume": 12554.0}, {"date": "2025-06-25", "close": 34.8003, "volume": 5796.0}, {"date": "2025-06-26", "close": 34.2003, "volume": 9060.0}, {"date": "2025-06-27", "close": 33.4503, "volume": 8575.0}, {"date": "2025-06-30", "close": 35.7004, "volume": 10366.0}, {"date": "2025-07-01", "close": 35.1004, "volume": 5422.0}, {"date": "2025-07-02", "close": 34.3503, "volume": 4458.0}, {"date": "2025-07-03", "close": 34.5003, "volume": 1633.0}, {"date": "2025-07-07", "close": 33.6003, "volume": 6194.0}, {"date": "2025-07-08", "close": 34.0503, "volume": 3872.0}, {"date": "2025-07-09", "close": 34.2003, "volume": 3928.0}, {"date": "2025-07-10", "close": 33.7503, "volume": 3664.0}, {"date": "2025-07-11", "close": 34.3503, "volume": 4006.0}, {"date": "2025-07-14", "close": 33.4503, "volume": 3345.0}, {"date": "2025-07-15", "close": 32.7003, "volume": 4079.0}, {"date": "2025-07-16", "close": 31.8003, "volume": 8135.0}, {"date": "2025-07-17", "close": 31.5003, "volume": 7087.0}, {"date": "2025-07-18", "close": 30.0003, "volume": 8953.0}, {"date": "2025-07-21", "close": 29.4003, "volume": 6895.0}, {"date": "2025-07-22", "close": 31.0503, "volume": 10236.0}, {"date": "2025-07-23", "close": 30.6003, "volume": 7160.0}, {"date": "2025-07-24", "close": 30.0003, "volume": 3283.0}, {"date": "2025-07-25", "close": 30.6003, "volume": 5428.0}, {"date": "2025-07-28", "close": 29.7003, "volume": 2572.0}, {"date": "2025-07-29", "close": 29.7753, "volume": 5799.0}, {"date": "2025-07-30", "close": 30.3003, "volume": 9010.0}, {"date": "2025-07-31", "close": 30.0003, "volume": 4000.0}, {"date": "2025-08-01", "close": 29.2503, "volume": 2923.0}, {"date": "2025-08-04", "close": 28.8003, "volume": 1949.0}, {"date": "2025-08-05", "close": 28.9503, "volume": 3456.0}, {"date": "2025-08-06", "close": 27.3753, "volume": 5598.0}, {"date": "2025-08-07", "close": 27.3753, "volume": 1776.0}, {"date": "2025-08-08", "close": 26.7003, "volume": 2337.0}, {"date": "2025-08-11", "close": 27.0003, "volume": 21469.0}, {"date": "2025-08-12", "close": 26.7003, "volume": 10090.0}, {"date": "2025-08-13", "close": 26.7003, "volume": 4306.0}, {"date": "2025-08-14", "close": 26.1003, "volume": 3955.0}, {"date": "2025-08-15", "close": 25.8003, "volume": 3756.0}, {"date": "2025-08-18", "close": 25.9503, "volume": 1902.0}, {"date": "2025-08-19", "close": 25.8933, "volume": 1636.0}, {"date": "2025-08-20", "close": 25.3503, "volume": 1914.0}, {"date": "2025-08-21", "close": 26.2503, "volume": 1840.0}, {"date": "2025-08-22", "close": 28.0503, "volume": 51836.0}, {"date": "2025-08-25", "close": 28.2003, "volume": 4374.0}, {"date": "2025-08-26", "close": 27.3003, "volume": 1985.0}, {"date": "2025-08-27", "close": 28.2003, "volume": 5079.0}, {"date": "2025-08-28", "close": 28.5753, "volume": 2386.0}, {"date": "2025-08-29", "close": 27.1503, "volume": 4951.0}, {"date": "2025-09-02", "close": 26.2503, "volume": 4128.0}, {"date": "2025-09-03", "close": 26.5503, "volume": 6728.0}, {"date": "2025-09-04", "close": 25.8003, "volume": 7649.0}, {"date": "2025-09-05", "close": 26.5503, "volume": 2299.0}, {"date": "2025-09-08", "close": 27.4503, "volume": 5351.0}, {"date": "2025-09-09", "close": 27.1503, "volume": 2751.0}, {"date": "2025-09-10", "close": 30.3003, "volume": 118909.0}, {"date": "2025-09-11", "close": 28.5003, "volume": 42017.0}, {"date": "2025-09-12", "close": 27.0003, "volume": 11054.0}, {"date": "2025-09-15", "close": 28.2753, "volume": 11386.0}, {"date": "2025-09-16", "close": 30.7503, "volume": 8867.0}, {"date": "2025-09-17", "close": 29.2503, "volume": 5560.0}, {"date": "2025-09-18", "close": 30.1503, "volume": 4555.0}, {"date": "2025-09-19", "close": 28.5003, "volume": 3180.0}, {"date": "2025-09-22", "close": 31.2003, "volume": 4784.0}, {"date": "2025-09-23", "close": 33.1503, "volume": 11294.0}, {"date": "2025-09-24", "close": 33.4503, "volume": 5621.0}, {"date": "2025-09-25", "close": 31.5003, "volume": 2848.0}, {"date": "2025-09-26", "close": 30.6003, "volume": 1711.0}, {"date": "2025-09-29", "close": 28.9503, "volume": 6412.0}, {"date": "2025-09-30", "close": 28.9503, "volume": 3289.0}, {"date": "2025-10-01", "close": 29.7003, "volume": 2876.0}, {"date": "2025-10-02", "close": 30.6003, "volume": 1433.0}, {"date": "2025-10-03", "close": 30.4503, "volume": 1619.0}, {"date": "2025-10-06", "close": 31.0503, "volume": 3896.0}, {"date": "2025-10-07", "close": 30.4503, "volume": 1774.0}, {"date": "2025-10-08", "close": 31.3503, "volume": 1145.0}, {"date": "2025-10-09", "close": 31.8003, "volume": 2692.0}, {"date": "2025-10-10", "close": 28.0503, "volume": 4786.0}, {"date": "2025-10-13", "close": 29.1753, "volume": 1346.0}, {"date": "2025-10-14", "close": 30.4503, "volume": 1503.0}, {"date": "2025-10-15", "close": 29.5503, "volume": 1166.0}, {"date": "2025-10-16", "close": 29.1003, "volume": 1887.0}, {"date": "2025-10-17", "close": 27.4503, "volume": 1314.0}, {"date": "2025-10-20", "close": 27.9753, "volume": 1227.0}, {"date": "2025-10-21", "close": 28.2003, "volume": 1073.0}, {"date": "2025-10-22", "close": 27.3003, "volume": 1863.0}, {"date": "2025-10-23", "close": 27.6303, "volume": 701.0}, {"date": "2025-10-24", "close": 27.7503, "volume": 990.0}, {"date": "2025-10-27", "close": 27.7503, "volume": 822.0}, {"date": "2025-10-28", "close": 27.3003, "volume": 2325.0}, {"date": "2025-10-29", "close": 27.0303, "volume": 1907.0}, {"date": "2025-10-30", "close": 26.7003, "volume": 1291.0}, {"date": "2025-10-31", "close": 26.5503, "volume": 1235.0}, {"date": "2025-11-03", "close": 25.6503, "volume": 1524.0}, {"date": "2025-11-04", "close": 25.5003, "volume": 1222.0}, {"date": "2025-11-05", "close": 25.5003, "volume": 987.0}, {"date": "2025-11-06", "close": 24.6002, "volume": 3397.0}, {"date": "2025-11-07", "close": 24.1502, "volume": 1268.0}, {"date": "2025-11-10", "close": 23.5802, "volume": 2219.0}, {"date": "2025-11-11", "close": 23.2502, "volume": 2299.0}, {"date": "2025-11-12", "close": 22.6502, "volume": 7520.0}, {"date": "2025-11-13", "close": 21.6002, "volume": 4680.0}, {"date": "2025-11-14", "close": 20.7002, "volume": 1921.0}, {"date": "2025-11-17", "close": 18.9002, "volume": 9895.0}, {"date": "2025-11-18", "close": 18.7502, "volume": 3248.0}, {"date": "2025-11-19", "close": 18.9752, "volume": 3084.0}, {"date": "2025-11-20", "close": 17.7752, "volume": 2407.0}, {"date": "2025-11-21", "close": 18.6002, "volume": 4097.0}, {"date": "2025-11-24", "close": 20.1002, "volume": 26959.0}, {"date": "2025-11-25", "close": 24.9002, "volume": 901899.0}, {"date": "2025-11-26", "close": 19.6502, "volume": 74071.0}, {"date": "2025-11-28", "close": 18.4502, "volume": 8406.0}, {"date": "2025-12-01", "close": 17.7002, "volume": 8100.0}, {"date": "2025-12-02", "close": 18.1502, "volume": 4844.0}, {"date": "2025-12-03", "close": 19.6502, "volume": 7420.0}, {"date": "2025-12-04", "close": 20.1002, "volume": 7065.0}, {"date": "2025-12-05", "close": 20.7002, "volume": 15151.0}, {"date": "2025-12-08", "close": 21.1502, "volume": 6954.0}, {"date": "2025-12-09", "close": 19.8002, "volume": 7649.0}, {"date": "2025-12-10", "close": 20.2502, "volume": 3442.0}, {"date": "2025-12-11", "close": 18.7502, "volume": 7232.0}, {"date": "2025-12-12", "close": 16.9502, "volume": 7390.0}, {"date": "2025-12-15", "close": 16.0502, "volume": 3362.0}, {"date": "2025-12-16", "close": 14.6926, "volume": 14163.0}, {"date": "2025-12-17", "close": 13.1566, "volume": 8977.0}, {"date": "2025-12-18", "close": 12.3736, "volume": 4408.0}, {"date": "2025-12-19", "close": 10.8691, "volume": 12098.0}, {"date": "2025-12-22", "close": 11.8336, "volume": 10886.0}, {"date": "2025-12-23", "close": 11.2936, "volume": 5099.0}, {"date": "2025-12-24", "close": 11.2486, "volume": 4340.0}, {"date": "2025-12-26", "close": 11.0476, "volume": 6769.0}, {"date": "2025-12-29", "close": 10.4221, "volume": 7345.0}, {"date": "2025-12-30", "close": 10.1026, "volume": 11408.0}, {"date": "2025-12-31", "close": 9.3766, "volume": 10340.0}, {"date": "2026-01-02", "close": 9.9301, "volume": 8623.0}, {"date": "2026-01-05", "close": 10.6531, "volume": 26905.0}, {"date": "2026-01-06", "close": 11.3701, "volume": 17613.0}, {"date": "2026-01-07", "close": 13.0771, "volume": 45533.0}, {"date": "2026-01-08", "close": 14.2, "volume": 118743.0}, {"date": "2026-01-09", "close": 12.95, "volume": 1141742.0}, {"date": "2026-01-12", "close": 10.7, "volume": 91568.0}, {"date": "2026-01-13", "close": 10.2, "volume": 34379.0}, {"date": "2026-01-14", "close": 9.8, "volume": 23469.0}, {"date": "2026-01-15", "close": 11.55, "volume": 216012.0}, {"date": "2026-01-16", "close": 10.7, "volume": 39439.0}, {"date": "2026-01-20", "close": 10.75, "volume": 185015.0}, {"date": "2026-01-21", "close": 10.75, "volume": 36514.0}, {"date": "2026-01-22", "close": 10.2, "volume": 149722.0}, {"date": "2026-01-23", "close": 13.1, "volume": 22840840.0}, {"date": "2026-01-26", "close": 10.85, "volume": 369393.0}, {"date": "2026-01-27", "close": 10.55, "volume": 1396218.0}, {"date": "2026-01-28", "close": 10.5, "volume": 2306840.0}, {"date": "2026-01-29", "close": 10.05, "volume": 148305.0}, {"date": "2026-01-30", "close": 8.55, "volume": 154779.0}, {"date": "2026-02-02", "close": 7.5, "volume": 72629.0}, {"date": "2026-02-03", "close": 7.65, "volume": 64819.0}, {"date": "2026-02-04", "close": 6.7, "volume": 61555.0}, {"date": "2026-02-05", "close": 6.25, "volume": 29032.0}, {"date": "2026-02-06", "close": 7.15, "volume": 74092.0}, {"date": "2026-02-09", "close": 6.85, "volume": 25459.0}, {"date": "2026-02-10", "close": 7.7, "volume": 485377.0}, {"date": "2026-02-11", "close": 6.95, "volume": 43923.0}, {"date": "2026-02-12", "close": 6.55, "volume": 24465.0}, {"date": "2026-02-13", "close": 6.5, "volume": 33583.0}, {"date": "2026-02-17", "close": 6.7, "volume": 26601.0}, {"date": "2026-02-18", "close": 6.55, "volume": 15530.0}, {"date": "2026-02-19", "close": 6.6, "volume": 13512.0}, {"date": "2026-02-20", "close": 6.5, "volume": 26557.0}, {"date": "2026-02-23", "close": 6.15, "volume": 15000.0}, {"date": "2026-02-24", "close": 6.05, "volume": 19691.0}, {"date": "2026-02-25", "close": 5.85, "volume": 18132.0}, {"date": "2026-02-26", "close": 6.0, "volume": 170380.0}, {"date": "2026-02-27", "close": 5.7, "volume": 18708.0}, {"date": "2026-03-02", "close": 5.8, "volume": 19385.0}, {"date": "2026-03-03", "close": 5.45, "volume": 36063.0}, {"date": "2026-03-04", "close": 5.2, "volume": 23579.0}, {"date": "2026-03-05", "close": 5.1, "volume": 16799.0}, {"date": "2026-03-06", "close": 4.775, "volume": 26151.0}, {"date": "2026-03-09", "close": 4.75, "volume": 18148.0}, {"date": "2026-03-10", "close": 4.6375, "volume": 17273.0}, {"date": "2026-03-11", "close": 5.1, "volume": 31208.0}, {"date": "2026-03-12", "close": 4.742, "volume": 11957.0}, {"date": "2026-03-13", "close": 4.775, "volume": 7778.0}, {"date": "2026-03-16", "close": 4.725, "volume": 5463.0}, {"date": "2026-03-17", "close": 4.22, "volume": 26631.0}, {"date": "2026-03-18", "close": 4.212, "volume": 8731.0}, {"date": "2026-03-19", "close": 3.785, "volume": 27994.0}, {"date": "2026-03-20", "close": 3.55, "volume": 19728.0}, {"date": "2026-03-23", "close": 3.464, "volume": 7830.0}, {"date": "2026-03-24", "close": 3.155, "volume": 15368.0}, {"date": "2026-03-25", "close": 3.092, "volume": 8705.0}, {"date": "2026-03-26", "close": 2.875, "volume": 27905.0}, {"date": "2026-03-27", "close": 2.55, "volume": 13052.0}, {"date": "2026-03-30", "close": 2.65, "volume": 12501.0}, {"date": "2026-03-31", "close": 2.9175, "volume": 15398.0}, {"date": "2026-04-01", "close": 2.8435, "volume": 4704.0}, {"date": "2026-04-02", "close": 3.1, "volume": 12631.0}, {"date": "2026-04-06", "close": 3.661, "volume": 11677.0}, {"date": "2026-04-07", "close": 3.6995, "volume": 6395.0}, {"date": "2026-04-08", "close": 3.5625, "volume": 43788.0}, {"date": "2026-04-09", "close": 3.5, "volume": 34590.0}, {"date": "2026-04-10", "close": 3.2715, "volume": 17995.0}, {"date": "2026-04-13", "close": 3.538, "volume": 24317.0}, {"date": "2026-04-14", "close": 4.2845, "volume": 87910.0}, {"date": "2026-04-15", "close": 3.812, "volume": 16752.0}, {"date": "2026-04-16", "close": 3.8995, "volume": 6917.0}, {"date": "2026-04-17", "close": 3.94, "volume": 71168.0}, {"date": "2026-04-20", "close": 4.0, "volume": 27526.0}, {"date": "2026-04-21", "close": 4.1, "volume": 22296.0}, {"date": "2026-04-22", "close": 3.79, "volume": 200576.0}, {"date": "2026-04-23", "close": 4.28, "volume": 317057.0}, {"date": "2026-04-24", "close": 3.86, "volume": 66479.0}, {"date": "2026-04-27", "close": 3.82, "volume": 29087.0}, {"date": "2026-04-28", "close": 3.61, "volume": 46247.0}, {"date": "2026-04-29", "close": 3.39, "volume": 24475.0}, {"date": "2026-04-30", "close": 3.36, "volume": 19622.0}, {"date": "2026-05-01", "close": 3.36, "volume": 41078.0}, {"date": "2026-05-04", "close": 3.38, "volume": 53198.0}, {"date": "2026-05-05", "close": 3.32, "volume": 14189.0}, {"date": "2026-05-06", "close": 4.0, "volume": 132301.0}, {"date": "2026-05-07", "close": 3.83, "volume": 47728.0}, {"date": "2026-05-08", "close": 3.745, "volume": 30724.0}, {"date": "2026-05-11", "close": 3.5525, "volume": 171939.0}, {"date": "2026-05-12", "close": 3.39, "volume": 96174.0}, {"date": "2026-05-13", "close": 3.37, "volume": 30222.0}, {"date": "2026-05-14", "close": 3.2, "volume": 50087.0}, {"date": "2026-05-15", "close": 3.15, "volume": 19999.0}, {"date": "2026-05-18", "close": 3.23, "volume": 22015.0}, {"date": "2026-05-19", "close": 3.145, "volume": 13926.0}, {"date": "2026-05-20", "close": 3.17, "volume": 16815.0}, {"date": "2026-05-21", "close": 3.14, "volume": 6896.0}, {"date": "2026-05-22", "close": 3.17, "volume": 11660.0}, {"date": "2026-05-26", "close": 3.115, "volume": 8271.0}, {"date": "2026-05-27", "close": 3.17, "volume": 32608.0}, {"date": "2026-05-28", "close": 3.14, "volume": 81058.0}, {"date": "2026-05-29", "close": 3.17, "volume": 90150.0}, {"date": "2026-06-01", "close": 2.7599, "volume": 84337.0}, {"date": "2026-06-02", "close": 2.38, "volume": 52117.0}, {"date": "2026-06-03", "close": 1.81, "volume": 5810898.0}, {"date": "2026-06-04", "close": 1.89, "volume": 204661.0}, {"date": "2026-06-05", "close": 1.88, "volume": 69273.0}, {"date": "2026-06-08", "close": 1.59, "volume": 867682.0}, {"date": "2026-06-09", "close": 1.65, "volume": 121312.0}, {"date": "2026-06-10", "close": 1.7, "volume": 38819.0}, {"date": "2026-06-11", "close": 1.7, "volume": 616628.0}, {"date": "2026-06-12", "close": 1.68, "volume": 336867.0}, {"date": "2026-06-15", "close": 1.56, "volume": 131948.0}, {"date": "2026-06-16", "close": 1.51, "volume": 92316.0}, {"date": "2026-06-17", "close": 1.63, "volume": 419100.0}, {"date": "2026-06-18", "close": 1.47, "volume": 75216.0}, {"date": "2026-06-22", "close": 1.38, "volume": 212217.0}, {"date": "2026-06-23", "close": 1.41, "volume": 373637.0}, {"date": "2026-06-24", "close": 1.42, "volume": 211989.0}, {"date": "2026-06-25", "close": 1.43, "volume": 86103900.0}, {"date": "2026-06-26", "close": 0.95, "volume": 2644803.0}, {"date": "2026-06-29", "close": 1.27, "volume": 33822740.0}, {"date": "2026-06-30", "close": 1.08, "volume": 1079564.0}, {"date": "2026-07-01", "close": 1.33, "volume": 45117250.0}, {"date": "2026-07-02", "close": 1.08, "volume": 1433519.0}, {"date": "2026-07-06", "close": 1.04, "volume": 725458.0}, {"date": "2026-07-07", "close": 0.96, "volume": 390641.0}, {"date": "2026-07-08", "close": 0.92, "volume": 183311.0}, {"date": "2026-07-09", "close": 0.905, "volume": 215217.0}, {"date": "2026-07-10", "close": 0.954, "volume": 774311.0}, {"date": "2026-07-13", "close": 0.9666, "volume": 206641.0}, {"date": "2026-07-14", "close": 1.01, "volume": 5669872.0}, {"date": "2026-07-15", "close": 1.31, "volume": 84885420.0}, {"date": "2026-07-16", "close": 1.25, "volume": 2787866.0}, {"date": "2026-07-17", "close": 1.15, "volume": 975096.0}, {"date": "2026-07-20", "close": 1.27, "volume": 1038119.0}, {"date": "2026-07-21", "close": 0.9609, "volume": 4041073.0}, {"date": "2026-07-22", "close": 1.41, "volume": 52362690.0}, {"date": "2026-07-23", "close": 1.39, "volume": 1500356.0}, {"date": "2026-07-24", "close": 1.35, "volume": 1372929.0}, {"date": "2026-07-27", "close": 1.15, "volume": 480962.0}, {"date": "2026-07-28", "close": 1.02, "volume": 581155.0}, {"date": "2026-07-29", "close": 1.08, "volume": 642797.0}, {"date": "2026-07-30", "close": 1.18, "volume": 16160570.0}, {"date": "2026-07-31", "close": 1.24, "volume": 44747810.0}, {"date": "2026-08-03", "close": 1.45, "volume": 3861738.0}, {"date": "2026-08-04", "close": 1.6, "volume": 6244459.0}, {"date": "2026-08-05", "close": 1.4, "volume": 921633.0}, {"date": "2026-08-06", "close": 1.28, "volume": 911557.0}, {"date": "2026-08-07", "close": 1.21, "volume": 563597.0}, {"date": "2026-08-10", "close": 1.09, "volume": 568581.0}, {"date": "2026-08-11", "close": 1.33, "volume": 1618796.0}, {"date": "2026-08-12", "close": 1.13, "volume": 595945.0}, {"date": "2026-08-13", "close": 1.37, "volume": 4601376.0}, {"date": "2026-08-14", "close": 1.23, "volume": 980818.0}, {"date": "2026-08-17", "close": 1.09, "volume": 1008496.0}, {"date": "2026-08-18", "close": 1.06, "volume": 463907.0}, {"date": "2026-08-19", "close": 0.9997, "volume": 625885.0}, {"date": "2026-08-20", "close": 1.01, "volume": 360134.0}, {"date": "2026-08-21", "close": 0.9961, "volume": 249364.0}, {"date": "2026-08-24", "close": 0.9366, "volume": 360540.0}, {"date": "2026-08-25", "close": 0.9055, "volume": 159214.0}, {"date": "2026-08-26", "close": 0.9373, "volume": 133573.0}, {"date": "2026-08-27", "close": 0.9671, "volume": 104579.0}, {"date": "2026-08-28", "close": 0.932, "volume": 121193.0}, {"date": "2026-08-31", "close": 0.8843, "volume": 92340.0}, {"date": "2026-09-01", "close": 0.923, "volume": 8968828.0}, {"date": "2026-09-02", "close": 0.8897, "volume": 184980.0}, {"date": "2026-09-03", "close": 0.8861, "volume": 131902.0}, {"date": "2026-09-04", "close": 0.9299, "volume": 151496.0}, {"date": "2026-09-08", "close": 0.8839, "volume": 109488.0}, {"date": "2026-09-09", "close": 0.7718, "volume": 228912.0}, {"date": "2026-09-10", "close": 0.7471, "volume": 136014.0}, {"date": "2026-09-11", "close": 0.6702, "volume": 195979.0}, {"date": "2026-09-14", "close": 0.6492, "volume": 91494.0}, {"date": "2026-09-15", "close": 0.5804, "volume": 131704.0}, {"date": "2026-09-16", "close": 0.5851, "volume": 110555.0}, {"date": "2026-09-17", "close": 0.61, "volume": 511246.0}, {"date": "2026-09-18", "close": 0.67, "volume": 429950.0}], "refreshing": true}