{"ticker": "SUNE", "overview": {"name": "SUNation Energy, Inc. - Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SUNE", "has_prices": true, "as_of": "2026-09-22", "last": 2.47, "prev_close": 2.34, "change": 0.13000000000000034, "change_pct": 0.055555555555555705, "session_volume": 152105.0, "vwap_5": 2.640978595823541, "vwap_20": 4.114456964826093, "vwap_60": 3.7622205948990266, "vwap_250": 3.905955876609623, "high_52w": 5.88, "low_52w": 0.7834, "avg_volume_20": 7944472.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001062993-26-004691", "src": "13DG", "ticker": "SUNE", "cik": "22701", "company": "SUNation Energy, Inc.", "company_raw": "SUNation Energy, Inc.", "who": "Pinnacle Family Office Investments L.P.", "who_key": "Pinnacle Family Office Investments L.P.", "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": null, "country": "", "headline": "Pinnacle Family Office Investments L.P. takes a 9.6% passive stake in SUNE", "source_url": "https://www.sec.gov/Archives/edgar/data/1542604/0001062993-26-004691-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95925}, {"id": "13DG-0001493152-26-037649", "src": "13DG", "ticker": "SUNE", "cik": "22701", "company": "SUNation Energy, Inc.", "company_raw": "SUNation Energy, Inc.", "who": "Ayrton Capital LLC", "who_key": "Ayrton Capital LLC", "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": null, "country": "", "headline": "Ayrton Capital LLC takes a 8.78% passive stake in SUNE", "source_url": "https://www.sec.gov/Archives/edgar/data/1698148/0001493152-26-037649-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117525}, {"id": "13DG-0001535264-26-000039", "src": "13DG", "ticker": "SUNE", "cik": "22701", "company": "SUNation Energy, Inc.", "company_raw": "SUNation Energy, Inc.", "who": "AWM Investment Company, Inc.", "who_key": "AWM Investment Company, 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": null, "country": "", "headline": "AWM Investment Company, Inc. takes a 19.9% passive stake in SUNE", "source_url": "https://www.sec.gov/Archives/edgar/data/1535264/0001535264-26-000039-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169365}, {"id": "13DG-0001595888-26-000069", "src": "13DG", "ticker": "SUNE", "cik": "22701", "company": "SUNation Energy, Inc.", "company_raw": "SUNation Energy, Inc.", "who": "JANE Street Group, LLC", "who_key": "JANE STREET GROUP, LLC", "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": null, "country": "", "headline": "JANE STREET GROUP, LLC takes a 5.1% passive stake in SUNE", "source_url": "https://www.sec.gov/Archives/edgar/data/1595888/0001595888-26-000069-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-06-26", "mins": 186645}, {"id": "13DG-0001213900-26-050832", "src": "13DG", "ticker": "SUNE", "cik": "22701", "company": "SUNation Energy, Inc.", "company_raw": "SUNation Energy, Inc.", "who": "Scott Maskin", "who_key": "Maskin Scott", "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": null, "country": "", "headline": "Maskin Scott moves to a 16.6% activist stake in SUNE", "source_url": "https://www.sec.gov/Archives/edgar/data/1954316/0001213900-26-050832-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267285}], "recent_buys": [], "institutional": [{"id": "13DG-0001062993-26-004691", "src": "13DG", "ticker": "SUNE", "cik": "22701", "company": "SUNation Energy, Inc.", "company_raw": "SUNation Energy, Inc.", "who": "Pinnacle Family Office Investments L.P.", "who_key": "Pinnacle Family Office Investments L.P.", "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": null, "country": "", "headline": "Pinnacle Family Office Investments L.P. takes a 9.6% passive stake in SUNE", "source_url": "https://www.sec.gov/Archives/edgar/data/1542604/0001062993-26-004691-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95925}, {"id": "13DG-0001493152-26-037649", "src": "13DG", "ticker": "SUNE", "cik": "22701", "company": "SUNation Energy, Inc.", "company_raw": "SUNation Energy, Inc.", "who": "Ayrton Capital LLC", "who_key": "Ayrton Capital LLC", "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": null, "country": "", "headline": "Ayrton Capital LLC takes a 8.78% passive stake in SUNE", "source_url": "https://www.sec.gov/Archives/edgar/data/1698148/0001493152-26-037649-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117525}, {"id": "13DG-0001535264-26-000039", "src": "13DG", "ticker": "SUNE", "cik": "22701", "company": "SUNation Energy, Inc.", "company_raw": "SUNation Energy, Inc.", "who": "AWM Investment Company, Inc.", "who_key": "AWM Investment Company, 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": null, "country": "", "headline": "AWM Investment Company, Inc. takes a 19.9% passive stake in SUNE", "source_url": "https://www.sec.gov/Archives/edgar/data/1535264/0001535264-26-000039-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169365}, {"id": "13DG-0001595888-26-000069", "src": "13DG", "ticker": "SUNE", "cik": "22701", "company": "SUNation Energy, Inc.", "company_raw": "SUNation Energy, Inc.", "who": "JANE Street Group, LLC", "who_key": "JANE STREET GROUP, LLC", "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": null, "country": "", "headline": "JANE STREET GROUP, LLC takes a 5.1% passive stake in SUNE", "source_url": "https://www.sec.gov/Archives/edgar/data/1595888/0001595888-26-000069-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-06-26", "mins": 186645}, {"id": "13DG-0001213900-26-050832", "src": "13DG", "ticker": "SUNE", "cik": "22701", "company": "SUNation Energy, Inc.", "company_raw": "SUNation Energy, Inc.", "who": "Scott Maskin", "who_key": "Maskin Scott", "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": null, "country": "", "headline": "Maskin Scott moves to a 16.6% activist stake in SUNE", "source_url": "https://www.sec.gov/Archives/edgar/data/1954316/0001213900-26-050832-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267285}], "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": "SUNation Energy, Inc. - Common Stock", "new_value": "SUNation Energy, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000022701", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000022701", "applied": 1, "detected_at": "2026-10-28T01:44:25.510387"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "SUNE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-22", "close": 3023848.8, "volume": null}, {"date": "2016-09-23", "close": 3005849.7, "volume": null}, {"date": "2016-09-26", "close": 2855857.2, "volume": null}, {"date": "2016-09-27", "close": 2879856.0, "volume": null}, {"date": "2016-09-28", "close": 2855857.2, "volume": null}, {"date": "2016-09-29", "close": 2825858.7, "volume": null}, {"date": "2016-09-30", "close": 2855857.2, "volume": null}, {"date": "2016-10-03", "close": 2879856.0, "volume": null}, {"date": "2016-10-04", "close": 2789860.5, "volume": null}, {"date": "2016-10-05", "close": 2837858.1, "volume": null}, {"date": "2016-10-06", "close": 2837858.1, "volume": null}, {"date": "2016-10-07", "close": 2837858.1, "volume": null}, {"date": "2016-10-10", "close": 2747862.6, "volume": null}, {"date": "2016-10-11", "close": 2759862.0, "volume": null}, {"date": "2016-10-12", "close": 2759921.997, "volume": null}, {"date": "2016-10-13", "close": 2861856.9, "volume": null}, {"date": "2016-10-14", "close": 2813859.3, "volume": null}, {"date": "2016-10-17", "close": 2765921.697, "volume": null}, {"date": "2016-10-18", "close": 2770661.46, "volume": null}, {"date": "2016-10-19", "close": 2795860.2, "volume": null}, {"date": "2016-10-20", "close": 2717924.097, "volume": null}, {"date": "2016-10-21", "close": 2801859.9, "volume": null}, {"date": "2016-10-24", "close": 2711864.4, "volume": null}, {"date": "2016-10-25", "close": 2651867.4, "volume": null}, {"date": "2016-10-26", "close": 2645867.7, "volume": null}, {"date": "2016-10-27", "close": 2651867.4, "volume": null}, {"date": "2016-10-28", "close": 2639868.0, "volume": null}, {"date": "2016-10-31", "close": 2621868.9, "volume": null}, {"date": "2016-11-01", "close": 2525873.7, "volume": null}, {"date": "2016-11-02", "close": 2519874.0, "volume": null}, {"date": "2016-11-03", "close": 2417879.1, "volume": null}, {"date": "2016-11-04", "close": 2453877.3, "volume": null}, {"date": "2016-11-07", "close": 2339883.0, "volume": null}, {"date": "2016-11-08", "close": 2183890.8, "volume": null}, {"date": "2016-11-09", "close": 2159892.0, "volume": null}, {"date": "2016-11-10", "close": 2387880.6, "volume": null}, {"date": "2016-11-11", "close": 2567871.6, "volume": null}, {"date": "2016-11-14", "close": 2627868.6, "volume": null}, {"date": "2016-11-15", "close": 2570331.477, "volume": null}, {"date": "2016-11-16", "close": 2555872.2, "volume": null}, {"date": "2016-11-17", "close": 2579871.0, "volume": null}, {"date": "2016-11-18", "close": 2579871.0, "volume": null}, {"date": "2016-11-21", "close": 2657867.1, "volume": null}, {"date": "2016-11-22", "close": 2693865.3, "volume": null}, {"date": "2016-11-23", "close": 2813859.3, "volume": null}, {"date": "2016-11-25", "close": 2819859.0, "volume": null}, {"date": "2016-11-28", "close": 2803239.831, "volume": null}, {"date": "2016-11-29", "close": 2987850.6, "volume": null}, {"date": "2016-11-30", "close": 2999850.0, "volume": null}, {"date": "2016-12-01", "close": 2963851.8, "volume": null}, {"date": "2016-12-02", "close": 2897855.1, "volume": null}, {"date": "2016-12-05", "close": 2825858.7, "volume": null}, {"date": "2016-12-06", "close": 2855857.2, "volume": null}, {"date": "2016-12-07", "close": 2999850.0, "volume": null}, {"date": "2016-12-08", "close": 2945852.7, "volume": null}, {"date": "2016-12-09", "close": 2969851.5, "volume": null}, {"date": "2016-12-12", "close": 2897855.1, "volume": null}, {"date": "2016-12-13", "close": 2963851.8, "volume": null}, {"date": "2016-12-14", "close": 2971471.419, "volume": null}, {"date": "2016-12-15", "close": 2939853.0, "volume": null}, {"date": "2016-12-16", "close": 2993850.3, "volume": null}, {"date": "2016-12-19", "close": 2921853.9, "volume": null}, {"date": "2016-12-20", "close": 2975851.2, "volume": null}, {"date": "2016-12-21", "close": 2933853.3, "volume": null}, {"date": "2016-12-22", "close": 2933853.3, "volume": null}, {"date": "2016-12-23", "close": 2945852.7, "volume": null}, {"date": "2016-12-27", "close": 2927853.6, "volume": null}, {"date": "2016-12-28", "close": 2795860.2, "volume": null}, {"date": "2016-12-29", "close": 2645867.7, "volume": null}, {"date": "2016-12-30", "close": 2777861.1, "volume": null}, {"date": "2017-01-03", "close": 2819859.0, "volume": null}, {"date": "2017-01-04", "close": 2975851.2, "volume": null}, {"date": "2017-01-05", "close": 2981850.9, "volume": null}, {"date": "2017-01-06", "close": 2939853.0, "volume": null}, {"date": "2017-01-09", "close": 2831858.4, "volume": null}, {"date": "2017-01-10", "close": 2939853.0, "volume": null}, {"date": "2017-01-11", "close": 2981850.9, "volume": null}, {"date": "2017-01-12", "close": 2951852.4, "volume": null}, {"date": "2017-01-13", "close": 2993850.3, "volume": null}, {"date": "2017-01-17", "close": 2943692.808, "volume": null}, {"date": "2017-01-18", "close": 2927853.6, "volume": null}, {"date": "2017-01-19", "close": 2975851.2, "volume": null}, {"date": "2017-01-20", "close": 2873856.3, "volume": null}, {"date": "2017-01-23", "close": 2945792.703, "volume": null}, {"date": "2017-01-24", "close": 2933853.3, "volume": null}, {"date": "2017-01-25", "close": 3035848.2, "volume": null}, {"date": "2017-01-26", "close": 3107844.6, "volume": null}, {"date": "2017-01-27", "close": 3053847.3, "volume": null}, {"date": "2017-01-30", "close": 3047847.6, "volume": null}, {"date": "2017-01-31", "close": 3041847.9, "volume": null}, {"date": "2017-02-01", "close": 3089845.5, "volume": null}, {"date": "2017-02-02", "close": 3089845.5, "volume": null}, {"date": "2017-02-03", "close": 2975851.2, "volume": null}, {"date": "2017-02-06", "close": 2957852.1, "volume": null}, {"date": "2017-02-07", "close": 2957852.1, "volume": null}, {"date": "2017-02-08", "close": 2855857.2, "volume": null}, {"date": "2017-02-09", "close": 2873856.3, "volume": null}, {"date": "2017-02-10", "close": 2879856.0, "volume": null}, {"date": "2017-02-13", "close": 2777861.1, "volume": null}, {"date": "2017-02-14", "close": 2819259.03, "volume": null}, {"date": "2017-02-15", "close": 2801859.9, "volume": null}, {"date": "2017-02-16", "close": 2825858.7, "volume": null}, {"date": "2017-02-17", "close": 2831858.4, "volume": null}, {"date": "2017-02-21", "close": 2819859.0, "volume": null}, {"date": "2017-02-22", "close": 2759862.0, "volume": null}, {"date": "2017-02-23", "close": 2753862.3, "volume": null}, {"date": "2017-02-24", "close": 2729863.5, "volume": null}, {"date": "2017-02-27", "close": 2759862.0, "volume": null}, {"date": "2017-02-28", "close": 2627868.6, "volume": null}, {"date": "2017-03-01", "close": 2609869.5, "volume": null}, {"date": "2017-03-02", "close": 2687865.6, "volume": null}, {"date": "2017-03-03", "close": 2687865.6, "volume": null}, {"date": "2017-03-06", "close": 2681865.9, "volume": null}, {"date": "2017-03-07", "close": 2735863.2, "volume": null}, {"date": "2017-03-08", "close": 2687865.6, "volume": null}, {"date": "2017-03-09", "close": 2693865.3, "volume": null}, {"date": "2017-03-10", "close": 2669866.5, "volume": null}, {"date": "2017-03-13", "close": 2675866.2, "volume": null}, {"date": "2017-03-14", "close": 2669866.5, "volume": null}, {"date": "2017-03-15", "close": 2639868.0, "volume": null}, {"date": "2017-03-16", "close": 2609869.5, "volume": null}, {"date": "2017-03-17", "close": 2849857.5, "volume": null}, {"date": "2017-03-20", "close": 2723863.8, "volume": null}, {"date": "2017-03-21", "close": 2711864.4, "volume": null}, {"date": "2017-03-22", "close": 2729863.5, "volume": null}, {"date": "2017-03-23", "close": 2639868.0, "volume": null}, {"date": "2017-03-24", "close": 2591870.4, "volume": null}, {"date": "2017-03-27", "close": 2639868.0, "volume": null}, {"date": "2017-03-28", "close": 2585870.7, "volume": null}, {"date": "2017-03-29", "close": 2633868.3, "volume": null}, {"date": "2017-03-30", "close": 2597870.1, "volume": null}, {"date": "2017-03-31", "close": 2639868.0, "volume": null}, {"date": "2017-04-03", "close": 2633868.3, "volume": null}, {"date": "2017-04-04", "close": 2585870.7, "volume": null}, {"date": "2017-04-05", "close": 2561871.9, "volume": null}, {"date": "2017-04-06", "close": 2506434.672, "volume": null}, {"date": "2017-04-07", "close": 2489875.5, "volume": null}, {"date": "2017-04-10", "close": 2525873.7, "volume": null}, {"date": "2017-04-11", "close": 2435878.2, "volume": null}, {"date": "2017-04-12", "close": 2531873.4, "volume": null}, {"date": "2017-04-13", "close": 2573871.3, "volume": null}, {"date": "2017-04-17", "close": 2699865.0, "volume": null}, {"date": "2017-04-18", "close": 2753862.3, "volume": null}, {"date": "2017-04-19", "close": 2651867.4, "volume": null}, {"date": "2017-04-20", "close": 2687865.6, "volume": null}, {"date": "2017-04-21", "close": 2681865.9, "volume": null}, {"date": "2017-04-24", "close": 2717864.1, "volume": null}, {"date": "2017-04-25", "close": 2849857.5, "volume": null}, {"date": "2017-04-26", "close": 2801859.9, "volume": null}, {"date": "2017-04-27", "close": 2567871.6, "volume": null}, {"date": "2017-04-28", "close": 2510874.45, "volume": null}, {"date": "2017-05-01", "close": 2645867.7, "volume": null}, {"date": "2017-05-02", "close": 2771861.4, "volume": null}, {"date": "2017-05-03", "close": 2804859.75, "volume": null}, {"date": "2017-05-04", "close": 2888855.55, "volume": null}, {"date": "2017-05-05", "close": 2771861.4, "volume": null}, {"date": "2017-05-08", "close": 2771861.4, "volume": null}, {"date": "2017-05-09", "close": 2729863.5, "volume": null}, {"date": "2017-05-10", "close": 2793880.299, "volume": null}, {"date": "2017-05-11", "close": 2741862.9, "volume": null}, {"date": "2017-05-12", "close": 2807859.6, "volume": null}, {"date": "2017-05-15", "close": 2753862.3, "volume": null}, {"date": "2017-05-16", "close": 2681865.9, "volume": null}, {"date": "2017-05-17", "close": 2603149.836, "volume": null}, {"date": "2017-05-18", "close": 2549872.5, "volume": null}, {"date": "2017-05-19", "close": 2513874.3, "volume": null}, {"date": "2017-05-22", "close": 2663866.8, "volume": null}, {"date": "2017-05-23", "close": 2591870.4, "volume": null}, {"date": "2017-05-24", "close": 2603869.8, "volume": null}, {"date": "2017-05-25", "close": 2789860.5, "volume": null}, {"date": "2017-05-26", "close": 2759862.0, "volume": null}, {"date": "2017-05-30", "close": 2699865.0, "volume": null}, {"date": "2017-05-31", "close": 2705864.7, "volume": null}, {"date": "2017-06-01", "close": 2729863.5, "volume": null}, {"date": "2017-06-02", "close": 2759862.0, "volume": null}, {"date": "2017-06-05", "close": 2861856.9, "volume": null}, {"date": "2017-06-06", "close": 2813859.3, "volume": null}, {"date": "2017-06-07", "close": 2825858.7, "volume": null}, {"date": "2017-06-08", "close": 2807859.6, "volume": null}, {"date": "2017-06-09", "close": 2801859.9, "volume": null}, {"date": "2017-06-12", "close": 2849857.5, "volume": null}, {"date": "2017-06-13", "close": 2813859.3, "volume": null}, {"date": "2017-06-14", "close": 2837858.1, "volume": null}, {"date": "2017-06-15", "close": 2795860.2, "volume": null}, {"date": "2017-06-16", "close": 2843857.8, "volume": null}, {"date": "2017-06-19", "close": 2771861.4, "volume": null}, {"date": "2017-06-20", "close": 2777861.1, "volume": null}, {"date": "2017-06-21", "close": 2777861.1, "volume": null}, {"date": "2017-06-22", "close": 2813859.3, "volume": null}, {"date": "2017-06-23", "close": 2705864.7, "volume": null}, {"date": "2017-06-26", "close": 2609869.5, "volume": null}, {"date": "2017-06-27", "close": 2615869.2, "volume": null}, {"date": "2017-06-28", "close": 2585870.7, "volume": null}, {"date": "2017-06-29", "close": 2555872.2, "volume": null}, {"date": "2017-06-30", "close": 2597870.1, "volume": null}, {"date": "2017-07-03", "close": 2627868.6, "volume": null}, {"date": "2017-07-05", "close": 2681865.9, "volume": null}, {"date": "2017-07-06", "close": 2579871.0, "volume": null}, {"date": "2017-07-07", "close": 2567871.6, "volume": null}, {"date": "2017-07-10", "close": 2501814.903, "volume": null}, {"date": "2017-07-11", "close": 2609869.5, "volume": null}, {"date": "2017-07-12", "close": 2531873.4, "volume": null}, {"date": "2017-07-13", "close": 2573871.3, "volume": null}, {"date": "2017-07-14", "close": 2603869.8, "volume": null}, {"date": "2017-07-17", "close": 2567871.6, "volume": null}, {"date": "2017-07-18", "close": 2603869.8, "volume": null}, {"date": "2017-07-19", "close": 2609869.5, "volume": null}, {"date": "2017-07-20", "close": 2621868.9, "volume": null}, {"date": "2017-07-21", "close": 2687865.6, "volume": null}, {"date": "2017-07-24", "close": 2627868.6, "volume": null}, {"date": "2017-07-25", "close": 2663866.8, "volume": null}, {"date": "2017-07-26", "close": 2675866.2, "volume": null}, {"date": "2017-07-27", "close": 2699865.0, "volume": null}, {"date": "2017-07-28", "close": 2675866.2, "volume": null}, {"date": "2017-07-31", "close": 2579871.0, "volume": null}, {"date": "2017-08-01", "close": 2585870.7, "volume": null}, {"date": "2017-08-02", "close": 2519874.0, "volume": null}, {"date": "2017-08-03", "close": 2477876.1, "volume": null}, {"date": "2017-08-04", "close": 2429878.5, "volume": null}, {"date": "2017-08-07", "close": 2423818.803, "volume": null}, {"date": "2017-08-08", "close": 2435878.2, "volume": null}, {"date": "2017-08-09", "close": 2357882.1, "volume": null}, {"date": "2017-08-10", "close": 2315884.2, "volume": null}, {"date": "2017-08-11", "close": 2309884.5, "volume": null}, {"date": "2017-08-14", "close": 2363881.8, "volume": null}, {"date": "2017-08-15", "close": 2267886.6, "volume": null}, {"date": "2017-08-16", "close": 2267946.597, "volume": null}, {"date": "2017-08-17", "close": 2255887.2, "volume": null}, {"date": "2017-08-18", "close": 2153892.3, "volume": null}, {"date": "2017-08-21", "close": 2087895.6, "volume": null}, {"date": "2017-08-22", "close": 2091075.441, "volume": null}, {"date": "2017-08-23", "close": 2177891.1, "volume": null}, {"date": "2017-08-24", "close": 2237888.1, "volume": null}, {"date": "2017-08-25", "close": 2165891.7, "volume": null}, {"date": "2017-08-28", "close": 2129893.5, "volume": null}, {"date": "2017-08-29", "close": 2087895.6, "volume": null}, {"date": "2017-08-30", "close": 2080695.96, "volume": null}, {"date": "2017-08-31", "close": 2165891.7, "volume": null}, {"date": "2017-09-01", "close": 2393880.3, "volume": null}, {"date": "2017-09-05", "close": 2285885.7, "volume": null}, {"date": "2017-09-06", "close": 2441877.9, "volume": null}, {"date": "2017-09-07", "close": 2339883.0, "volume": null}, {"date": "2017-09-08", "close": 2417879.1, "volume": null}, {"date": "2017-09-11", "close": 2411879.4, "volume": null}, {"date": "2017-09-12", "close": 2519874.0, "volume": null}, {"date": "2017-09-13", "close": 2489875.5, "volume": null}, {"date": "2017-09-14", "close": 2465876.7, "volume": null}, {"date": "2017-09-15", "close": 2459877.0, "volume": null}, {"date": "2017-09-18", "close": 2519874.0, "volume": null}, {"date": "2017-09-19", "close": 2537873.1, "volume": null}, {"date": "2017-09-20", "close": 2513874.3, "volume": null}, {"date": "2017-09-21", "close": 2459877.0, "volume": null}, {"date": "2017-09-22", "close": 2543872.8, "volume": null}, {"date": "2017-09-25", "close": 2495875.2, "volume": null}, {"date": "2017-09-26", "close": 2555872.2, "volume": null}, {"date": "2017-09-27", "close": 2566311.678, "volume": null}, {"date": "2017-09-28", "close": 2561871.9, "volume": null}, {"date": "2017-09-29", "close": 2552872.35, "volume": null}, {"date": "2017-10-02", "close": 2567871.6, "volume": null}, {"date": "2017-10-03", "close": 2615869.2, "volume": null}, {"date": "2017-10-04", "close": 2858677.059, "volume": null}, {"date": "2017-10-05", "close": 2603869.8, "volume": null}, {"date": "2017-10-06", "close": 2711864.4, "volume": null}, {"date": "2017-10-09", "close": 2645867.7, "volume": null}, {"date": "2017-10-10", "close": 2735863.2, "volume": null}, {"date": "2017-10-11", "close": 2723863.8, "volume": null}, {"date": "2017-10-12", "close": 2723863.8, "volume": null}, {"date": "2017-10-13", "close": 2747862.6, "volume": null}, {"date": "2017-10-16", "close": 2747862.6, "volume": null}, {"date": "2017-10-17", "close": 2681865.9, "volume": null}, {"date": "2017-10-18", "close": 2754582.264, "volume": null}, {"date": "2017-10-19", "close": 2645867.7, "volume": null}, {"date": "2017-10-20", "close": 2657867.1, "volume": null}, {"date": "2017-10-23", "close": 2687865.6, "volume": null}, {"date": "2017-10-24", "close": 2705864.7, "volume": null}, {"date": "2017-10-25", "close": 2609869.5, "volume": null}, {"date": "2017-10-26", "close": 2597870.1, "volume": null}, {"date": "2017-10-27", "close": 2621868.9, "volume": null}, {"date": "2017-10-30", "close": 2651867.4, "volume": null}, {"date": "2017-10-31", "close": 2597870.1, "volume": null}, {"date": "2017-11-01", "close": 2606389.674, "volume": null}, {"date": "2017-11-02", "close": 2477876.1, "volume": null}, {"date": "2017-11-03", "close": 2519874.0, "volume": null}, {"date": "2017-11-06", "close": 2369881.5, "volume": null}, {"date": "2017-11-07", "close": 2165891.7, "volume": null}, {"date": "2017-11-08", "close": 2285885.7, "volume": null}, {"date": "2017-11-09", "close": 2339883.0, "volume": null}, {"date": "2017-11-10", "close": 2255887.2, "volume": null}, {"date": "2017-11-13", "close": 2303884.8, "volume": null}, {"date": "2017-11-14", "close": 2192770.356, "volume": null}, {"date": "2017-11-15", "close": 2159892.0, "volume": null}, {"date": "2017-11-16", "close": 2207889.6, "volume": null}, {"date": "2017-11-17", "close": 2213889.3, "volume": null}, {"date": "2017-11-20", "close": 2219889.0, "volume": null}, {"date": "2017-11-21", "close": 2159892.0, "volume": null}, {"date": "2017-11-22", "close": 2165951.697, "volume": null}, {"date": "2017-11-24", "close": 2213889.3, "volume": null}, {"date": "2017-11-27", "close": 2231888.4, "volume": null}, {"date": "2017-11-28", "close": 2363881.8, "volume": null}, {"date": "2017-11-29", "close": 2279886.0, "volume": null}, {"date": "2017-11-30", "close": 2291885.4, "volume": null}, {"date": "2017-12-01", "close": 2177891.1, "volume": null}, {"date": "2017-12-04", "close": 2147892.6, "volume": null}, {"date": "2017-12-05", "close": 2207889.6, "volume": null}, {"date": "2017-12-06", "close": 2141892.9, "volume": null}, {"date": "2017-12-07", "close": 2141892.9, "volume": null}, {"date": "2017-12-08", "close": 2135893.2, "volume": null}, {"date": "2017-12-11", "close": 2104274.781, "volume": null}, {"date": "2017-12-12", "close": 2201889.9, "volume": null}, {"date": "2017-12-13", "close": 2309884.5, "volume": null}, {"date": "2017-12-14", "close": 2291885.4, "volume": null}, {"date": "2017-12-15", "close": 2249887.5, "volume": null}, {"date": "2017-12-18", "close": 2231888.4, "volume": null}, {"date": "2017-12-19", "close": 2207889.6, "volume": null}, {"date": "2017-12-20", "close": 2213889.3, "volume": null}, {"date": "2017-12-21", "close": 2208009.594, "volume": null}, {"date": "2017-12-22", "close": 2165891.7, "volume": null}, {"date": "2017-12-26", "close": 2153892.3, "volume": null}, {"date": "2017-12-27", "close": 2195890.2, "volume": null}, {"date": "2017-12-28", "close": 2141892.9, "volume": null}, {"date": "2017-12-29", "close": 2135893.2, "volume": null}, {"date": "2018-01-02", "close": 2177891.1, "volume": null}, {"date": "2018-01-03", "close": 2147892.6, "volume": null}, {"date": "2018-01-04", "close": 2222888.85, "volume": null}, {"date": "2018-01-05", "close": 2219889.0, "volume": null}, {"date": "2018-01-08", "close": 2147892.6, "volume": null}, {"date": "2018-01-09", "close": 2075896.2, "volume": null}, {"date": "2018-01-10", "close": 2063896.8, "volume": null}, {"date": "2018-01-11", "close": 2123893.8, "volume": null}, {"date": "2018-01-12", "close": 2255887.2, "volume": null}, {"date": "2018-01-16", "close": 2255887.2, "volume": null}, {"date": "2018-01-17", "close": 2135893.2, "volume": null}, {"date": "2018-01-18", "close": 2231888.4, "volume": null}, {"date": "2018-01-19", "close": 2165291.73, "volume": null}, {"date": "2018-01-22", "close": 2135893.2, "volume": null}, {"date": "2018-01-23", "close": 2153892.3, "volume": null}, {"date": "2018-01-24", "close": 2165891.7, "volume": null}, {"date": "2018-01-25", "close": 2195890.2, "volume": null}, {"date": "2018-01-26", "close": 2165891.7, "volume": null}, {"date": "2018-01-29", "close": 2171831.403, "volume": null}, {"date": "2018-01-30", "close": 2129893.5, "volume": null}, {"date": "2018-01-31", "close": 2111894.4, "volume": null}, {"date": "2018-02-01", "close": 2147892.6, "volume": null}, {"date": "2018-02-02", "close": 2207949.597, "volume": null}, {"date": "2018-02-05", "close": 2015899.2, "volume": null}, {"date": "2018-02-06", "close": 2027898.6, "volume": null}, {"date": "2018-02-07", "close": 2117894.1, "volume": null}, {"date": "2018-02-08", "close": 2033898.3, "volume": null}, {"date": "2018-02-09", "close": 2087895.6, "volume": null}, {"date": "2018-02-12", "close": 2045897.7, "volume": null}, {"date": "2018-02-13", "close": 2081895.9, "volume": null}, {"date": "2018-02-14", "close": 2021898.9, "volume": null}, {"date": "2018-02-15", "close": 1973901.3, "volume": null}, {"date": "2018-02-16", "close": 1997900.1, "volume": null}, {"date": "2018-02-20", "close": 1997900.1, "volume": null}, {"date": "2018-02-21", "close": 2090415.474, "volume": null}, {"date": "2018-02-22", "close": 2123893.8, "volume": null}, {"date": "2018-02-23", "close": 2190070.491, "volume": null}, {"date": "2018-02-26", "close": 2069896.5, "volume": null}, {"date": "2018-02-27", "close": 2021898.9, "volume": null}, {"date": "2018-02-28", "close": 2045897.7, "volume": null}, {"date": "2018-03-01", "close": 2039898.0, "volume": null}, {"date": "2018-03-02", "close": 2057897.1, "volume": null}, {"date": "2018-03-05", "close": 2057897.1, "volume": null}, {"date": "2018-03-06", "close": 2027898.6, "volume": null}, {"date": "2018-03-07", "close": 2021898.9, "volume": null}, {"date": "2018-03-08", "close": 2075896.2, "volume": null}, {"date": "2018-03-09", "close": 2165891.7, "volume": null}, {"date": "2018-03-12", "close": 2273886.3, "volume": null}, {"date": "2018-03-13", "close": 2165891.7, "volume": null}, {"date": "2018-03-14", "close": 2243887.8, "volume": null}, {"date": "2018-03-15", "close": 2165891.7, "volume": null}, {"date": "2018-03-16", "close": 2159892.0, "volume": null}, {"date": "2018-03-19", "close": 2111894.4, "volume": null}, {"date": "2018-03-20", "close": 2219889.0, "volume": null}, {"date": "2018-03-21", "close": 2159892.0, "volume": null}, {"date": "2018-03-22", "close": 2141892.9, "volume": null}, {"date": "2018-03-23", "close": 2135893.2, "volume": null}, {"date": "2018-03-26", "close": 2093895.3, "volume": null}, {"date": "2018-03-27", "close": 2129893.5, "volume": null}, {"date": "2018-03-28", "close": 2135893.2, "volume": null}, {"date": "2018-03-29", "close": 2261646.912, "volume": null}, {"date": "2018-04-02", "close": 2219169.036, "volume": null}, {"date": "2018-04-03", "close": 2117894.1, "volume": null}, {"date": "2018-04-04", "close": 2069896.5, "volume": null}, {"date": "2018-04-05", "close": 2159892.0, "volume": null}, {"date": "2018-04-06", "close": 2369881.5, "volume": null}, {"date": "2018-04-09", "close": 2204889.75, "volume": null}, {"date": "2018-04-10", "close": 2239088.04, "volume": null}, {"date": "2018-04-11", "close": 2252887.35, "volume": null}, {"date": "2018-04-12", "close": 2195890.2, "volume": null}, {"date": "2018-04-13", "close": 2273886.3, "volume": null}, {"date": "2018-04-16", "close": 2213829.303, "volume": null}, {"date": "2018-04-17", "close": 2243887.8, "volume": null}, {"date": "2018-04-18", "close": 2219889.0, "volume": null}, {"date": "2018-04-19", "close": 2231888.4, "volume": null}, {"date": "2018-04-20", "close": 2225888.7, "volume": null}, {"date": "2018-04-23", "close": 2171891.4, "volume": null}, {"date": "2018-04-24", "close": 2165891.7, "volume": null}, {"date": "2018-04-25", "close": 2117894.1, "volume": null}, {"date": "2018-04-26", "close": 2105894.7, "volume": null}, {"date": "2018-04-27", "close": 2183890.8, "volume": null}, {"date": "2018-04-30", "close": 2171891.4, "volume": null}, {"date": "2018-05-01", "close": 2189890.5, "volume": null}, {"date": "2018-05-02", "close": 2213889.3, "volume": null}, {"date": "2018-05-03", "close": 2141892.9, "volume": null}, {"date": "2018-05-04", "close": 2162771.856, "volume": null}, {"date": "2018-05-07", "close": 2179031.043, "volume": null}, {"date": "2018-05-08", "close": 2117894.1, "volume": null}, {"date": "2018-05-09", "close": 2117894.1, "volume": null}, {"date": "2018-05-10", "close": 2105894.7, "volume": null}, {"date": "2018-05-11", "close": 2057897.1, "volume": null}, {"date": "2018-05-14", "close": 2000959.947, "volume": null}, {"date": "2018-05-15", "close": 2093895.3, "volume": null}, {"date": "2018-05-16", "close": 2009899.5, "volume": null}, {"date": "2018-05-17", "close": 2027898.6, "volume": null}, {"date": "2018-05-18", "close": 2051897.4, "volume": null}, {"date": "2018-05-21", "close": 2063896.8, "volume": null}, {"date": "2018-05-22", "close": 2093895.3, "volume": null}, {"date": "2018-05-23", "close": 2369881.5, "volume": null}, {"date": "2018-05-24", "close": 2249887.5, "volume": null}, {"date": "2018-05-25", "close": 2327883.6, "volume": null}, {"date": "2018-05-29", "close": 2383560.816, "volume": null}, {"date": "2018-05-30", "close": 2375881.2, "volume": null}, {"date": "2018-05-31", "close": 2429878.5, "volume": null}, {"date": "2018-06-01", "close": 2477876.1, "volume": null}, {"date": "2018-06-04", "close": 2417879.1, "volume": null}, {"date": "2018-06-05", "close": 2411879.4, "volume": null}, {"date": "2018-06-06", "close": 2483875.8, "volume": null}, {"date": "2018-06-07", "close": 2459877.0, "volume": null}, {"date": "2018-06-08", "close": 2447877.6, "volume": null}, {"date": "2018-06-11", "close": 2537873.1, "volume": null}, {"date": "2018-06-12", "close": 2435878.2, "volume": null}, {"date": "2018-06-13", "close": 2447877.6, "volume": null}, {"date": "2018-06-14", "close": 2405879.7, "volume": null}, {"date": "2018-06-15", "close": 2249887.5, "volume": null}, {"date": "2018-06-18", "close": 2189890.5, "volume": null}, {"date": "2018-06-19", "close": 2255887.2, "volume": null}, {"date": "2018-06-20", "close": 2429878.5, "volume": null}, {"date": "2018-06-21", "close": 2255887.2, "volume": null}, {"date": "2018-06-22", "close": 2249887.5, "volume": null}, {"date": "2018-06-25", "close": 2435878.2, "volume": null}, {"date": "2018-06-26", "close": 2267886.6, "volume": null}, {"date": "2018-06-27", "close": 2237888.1, "volume": null}, {"date": "2018-06-28", "close": 2417879.1, "volume": null}, {"date": "2018-06-29", "close": 2285885.7, "volume": null}, {"date": "2018-07-02", "close": 2291885.4, "volume": null}, {"date": "2018-07-03", "close": 2273886.3, "volume": null}, {"date": "2018-07-05", "close": 2279886.0, "volume": null}, {"date": "2018-07-06", "close": 2321883.9, "volume": null}, {"date": "2018-07-09", "close": 2171891.4, "volume": null}, {"date": "2018-07-10", "close": 2171891.4, "volume": null}, {"date": "2018-07-11", "close": 2141772.906, "volume": null}, {"date": "2018-07-12", "close": 2165891.7, "volume": null}, {"date": "2018-07-13", "close": 2159892.0, "volume": null}, {"date": "2018-07-16", "close": 2213889.3, "volume": null}, {"date": "2018-07-17", "close": 2165891.7, "volume": null}, {"date": "2018-07-18", "close": 2213889.3, "volume": null}, {"date": "2018-07-19", "close": 2165891.7, "volume": null}, {"date": "2018-07-20", "close": 2249887.5, "volume": null}, {"date": "2018-07-23", "close": 2159892.0, "volume": null}, {"date": "2018-07-24", "close": 2159892.0, "volume": null}, {"date": "2018-07-25", "close": 2231888.4, "volume": null}, {"date": "2018-07-26", "close": 2202069.891, "volume": null}, {"date": "2018-07-27", "close": 2189890.5, "volume": null}, {"date": "2018-07-30", "close": 2159892.0, "volume": null}, {"date": "2018-07-31", "close": 2165891.7, "volume": null}, {"date": "2018-08-01", "close": 2290625.463, "volume": null}, {"date": "2018-08-02", "close": 2177891.1, "volume": null}, {"date": "2018-08-03", "close": 2159892.0, "volume": null}, {"date": "2018-08-06", "close": 2201889.9, "volume": null}, {"date": "2018-08-07", "close": 2189890.5, "volume": null}, {"date": "2018-08-08", "close": 2260386.975, "volume": null}, {"date": "2018-08-09", "close": 2099895.0, "volume": null}, {"date": "2018-08-10", "close": 2057897.1, "volume": null}, {"date": "2018-08-13", "close": 2159892.0, "volume": null}, {"date": "2018-08-14", "close": 2076496.17, "volume": null}, {"date": "2018-08-15", "close": 2009899.5, "volume": null}, {"date": "2018-08-16", "close": 2123893.8, "volume": null}, {"date": "2018-08-17", "close": 2110274.481, "volume": null}, {"date": "2018-08-20", "close": 2147892.6, "volume": null}, {"date": "2018-08-21", "close": 2069896.5, "volume": null}, {"date": "2018-08-22", "close": 2117054.142, "volume": null}, {"date": "2018-08-23", "close": 2040797.955, "volume": null}, {"date": "2018-08-24", "close": 2129893.5, "volume": null}, {"date": "2018-08-27", "close": 2129893.5, "volume": null}, {"date": "2018-08-28", "close": 2069896.5, "volume": null}, {"date": "2018-08-29", "close": 2051897.4, "volume": null}, {"date": "2018-08-30", "close": 2117894.1, "volume": null}, {"date": "2018-08-31", "close": 2051897.4, "volume": null}, {"date": "2018-09-04", "close": 2039898.0, "volume": null}, {"date": "2018-09-05", "close": 1979901.0, "volume": null}, {"date": "2018-09-06", "close": 2065096.74, "volume": null}, {"date": "2018-09-07", "close": 2039898.0, "volume": null}, {"date": "2018-09-10", "close": 2051897.4, "volume": null}, {"date": "2018-09-11", "close": 1973901.3, "volume": null}, {"date": "2018-09-12", "close": 1829908.5, "volume": null}, {"date": "2018-09-13", "close": 1883905.8, "volume": null}, {"date": "2018-09-14", "close": 1859907.0, "volume": null}, {"date": "2018-09-17", "close": 1889905.5, "volume": null}, {"date": "2018-09-18", "close": 1925903.7, "volume": null}, {"date": "2018-09-19", "close": 1865906.7, "volume": null}, {"date": "2018-09-20", "close": 1877906.1, "volume": null}, {"date": "2018-09-21", "close": 1925903.7, "volume": null}, {"date": "2018-09-24", "close": 1973901.3, "volume": null}, {"date": "2018-09-25", "close": 1913904.3, "volume": null}, {"date": "2018-09-26", "close": 1775911.2, "volume": null}, {"date": "2018-09-27", "close": 1679916.0, "volume": null}, {"date": "2018-09-28", "close": 1679916.0, "volume": null}, {"date": "2018-10-01", "close": 1799910.0, "volume": null}, {"date": "2018-10-02", "close": 1805909.7, "volume": null}, {"date": "2018-10-03", "close": 1871906.4, "volume": null}, {"date": "2018-10-04", "close": 1763911.8, "volume": null}, {"date": "2018-10-05", "close": 1877906.1, "volume": null}, {"date": "2018-10-08", "close": 1835908.2, "volume": null}, {"date": "2018-10-09", "close": 1823908.8, "volume": null}, {"date": "2018-10-10", "close": 1793910.3, "volume": null}, {"date": "2018-10-11", "close": 1877906.1, "volume": null}, {"date": "2018-10-12", "close": 1871906.4, "volume": null}, {"date": "2018-10-15", "close": 1769911.5, "volume": null}, {"date": "2018-10-16", "close": 1709914.5, "volume": null}, {"date": "2018-10-17", "close": 1697915.1, "volume": null}, {"date": "2018-10-18", "close": 1679916.0, "volume": null}, {"date": "2018-10-19", "close": 1727913.6, "volume": null}, {"date": "2018-10-22", "close": 1673916.3, "volume": null}, {"date": "2018-10-23", "close": 1649917.5, "volume": null}, {"date": "2018-10-24", "close": 1637918.1, "volume": null}, {"date": "2018-10-25", "close": 1601919.9, "volume": null}, {"date": "2018-10-26", "close": 1634918.25, "volume": null}, {"date": "2018-10-29", "close": 1679916.0, "volume": null}, {"date": "2018-10-30", "close": 1631918.4, "volume": null}, {"date": "2018-10-31", "close": 1739913.0, "volume": null}, {"date": "2018-11-01", "close": 1715914.2, "volume": null}, {"date": "2018-11-02", "close": 1709914.5, "volume": null}, {"date": "2018-11-05", "close": 1691915.4, "volume": null}, {"date": "2018-11-06", "close": 1655917.2, "volume": null}, {"date": "2018-11-07", "close": 1769911.5, "volume": null}, {"date": "2018-11-08", "close": 1823908.8, "volume": null}, {"date": "2018-11-09", "close": 1661916.9, "volume": null}, {"date": "2018-11-12", "close": 1649917.5, "volume": null}, {"date": "2018-11-13", "close": 1589920.5, "volume": null}, {"date": "2018-11-14", "close": 1487925.6, "volume": null}, {"date": "2018-11-15", "close": 1496205.186, "volume": null}, {"date": "2018-11-16", "close": 1469926.5, "volume": null}, {"date": "2018-11-19", "close": 1439928.0, "volume": null}, {"date": "2018-11-20", "close": 1457927.1, "volume": null}, {"date": "2018-11-21", "close": 1469926.5, "volume": null}, {"date": "2018-11-23", "close": 1451927.4, "volume": null}, {"date": "2018-11-26", "close": 1409929.5, "volume": null}, {"date": "2018-11-27", "close": 1427928.6, "volume": null}, {"date": "2018-11-28", "close": 1403929.8, "volume": null}, {"date": "2018-11-29", "close": 1427928.6, "volume": null}, {"date": "2018-11-30", "close": 1379931.0, "volume": null}, {"date": "2018-12-03", "close": 1351552.419, "volume": null}, {"date": "2018-12-04", "close": 1361931.9, "volume": null}, {"date": "2018-12-06", "close": 1301934.9, "volume": null}, {"date": "2018-12-07", "close": 1319934.0, "volume": null}, {"date": "2018-12-10", "close": 1379931.0, "volume": null}, {"date": "2018-12-11", "close": 1385930.7, "volume": null}, {"date": "2018-12-12", "close": 1526923.65, "volume": null}, {"date": "2018-12-13", "close": 1488525.57, "volume": null}, {"date": "2018-12-14", "close": 1482645.864, "volume": null}, {"date": "2018-12-17", "close": 1331933.4, "volume": null}, {"date": "2018-12-18", "close": 1397930.1, "volume": null}, {"date": "2018-12-19", "close": 1570421.475, "volume": null}, {"date": "2018-12-20", "close": 1499925.0, "volume": null}, {"date": "2018-12-21", "close": 1385930.7, "volume": null}, {"date": "2018-12-24", "close": 1367931.6, "volume": null}, {"date": "2018-12-26", "close": 1313934.3, "volume": null}, {"date": "2018-12-27", "close": 1313934.3, "volume": null}, {"date": "2018-12-28", "close": 1295935.2, "volume": null}, {"date": "2018-12-31", "close": 1217939.1, "volume": null}, {"date": "2019-01-02", "close": 1433928.3, "volume": null}, {"date": "2019-01-03", "close": 1265936.7, "volume": null}, {"date": "2019-01-04", "close": 1359652.014, "volume": null}, {"date": "2019-01-07", "close": 1487925.6, "volume": null}, {"date": "2019-01-08", "close": 1397930.1, "volume": null}, {"date": "2019-01-09", "close": 1457927.1, "volume": null}, {"date": "2019-01-10", "close": 1427928.6, "volume": null}, {"date": "2019-01-11", "close": 1457927.1, "volume": null}, {"date": "2019-01-14", "close": 1487925.6, "volume": null}, {"date": "2019-01-15", "close": 1415929.2, "volume": null}, {"date": "2019-01-16", "close": 1358932.05, "volume": null}, {"date": "2019-01-17", "close": 1337933.1, "volume": null}, {"date": "2019-01-18", "close": 1373931.3, "volume": null}, {"date": "2019-01-22", "close": 1379931.0, "volume": null}, {"date": "2019-01-23", "close": 1355932.2, "volume": null}, {"date": "2019-01-24", "close": 1391930.4, "volume": null}, {"date": "2019-01-25", "close": 1415929.2, "volume": null}, {"date": "2019-01-28", "close": 1439928.0, "volume": null}, {"date": "2019-01-29", "close": 1445927.7, "volume": null}, {"date": "2019-01-30", "close": 1445927.7, "volume": null}, {"date": "2019-01-31", "close": 1433928.3, "volume": null}, {"date": "2019-02-01", "close": 1445927.7, "volume": null}, {"date": "2019-02-04", "close": 1475926.2, "volume": null}, {"date": "2019-02-05", "close": 1403929.8, "volume": null}, {"date": "2019-02-06", "close": 1469926.5, "volume": null}, {"date": "2019-02-07", "close": 1469926.5, "volume": null}, {"date": "2019-02-08", "close": 1481925.9, "volume": null}, {"date": "2019-02-11", "close": 1565921.7, "volume": null}, {"date": "2019-02-12", "close": 1619919.0, "volume": null}, {"date": "2019-02-13", "close": 1553922.3, "volume": null}, {"date": "2019-02-14", "close": 1571921.4, "volume": null}, {"date": "2019-02-15", "close": 1541922.9, "volume": null}, {"date": "2019-02-19", "close": 1541922.9, "volume": null}, {"date": "2019-02-20", "close": 1499925.0, "volume": null}, {"date": "2019-02-21", "close": 1619919.0, "volume": null}, {"date": "2019-02-22", "close": 1589920.5, "volume": null}, {"date": "2019-02-25", "close": 1595920.2, "volume": null}, {"date": "2019-02-26", "close": 1523923.8, "volume": null}, {"date": "2019-02-27", "close": 1567721.61, "volume": null}, {"date": "2019-02-28", "close": 1541922.9, "volume": null}, {"date": "2019-03-01", "close": 1547922.6, "volume": null}, {"date": "2019-03-04", "close": 1559922.0, "volume": null}, {"date": "2019-03-05", "close": 1598920.05, "volume": null}, {"date": "2019-03-06", "close": 1499925.0, "volume": null}, {"date": "2019-03-07", "close": 1709914.5, "volume": null}, {"date": "2019-03-08", "close": 1679916.0, "volume": null}, {"date": "2019-03-11", "close": 1679916.0, "volume": null}, {"date": "2019-03-12", "close": 1709914.5, "volume": null}, {"date": "2019-03-13", "close": 1670916.45, "volume": null}, {"date": "2019-03-14", "close": 1739913.0, "volume": null}, {"date": "2019-03-15", "close": 1667316.63, "volume": null}, {"date": "2019-03-18", "close": 1667916.6, "volume": null}, {"date": "2019-03-19", "close": 1679916.0, "volume": null}, {"date": "2019-03-20", "close": 1649917.5, "volume": null}, {"date": "2019-03-21", "close": 1625918.7, "volume": null}, {"date": "2019-03-22", "close": 1637918.1, "volume": null}, {"date": "2019-03-25", "close": 1625918.7, "volume": null}, {"date": "2019-03-26", "close": 1596580.167, "volume": null}, {"date": "2019-03-27", "close": 1565921.7, "volume": null}, {"date": "2019-03-28", "close": 1583920.8, "volume": null}, {"date": "2019-03-29", "close": 1589920.5, "volume": null}, {"date": "2019-04-01", "close": 1517924.1, "volume": null}, {"date": "2019-04-02", "close": 1571921.4, "volume": null}, {"date": "2019-04-03", "close": 1565921.7, "volume": null}, {"date": "2019-04-04", "close": 1541922.9, "volume": null}, {"date": "2019-04-05", "close": 1679316.03, "volume": null}, {"date": "2019-04-08", "close": 1769911.5, "volume": null}, {"date": "2019-04-09", "close": 1733913.3, "volume": null}, {"date": "2019-04-10", "close": 1751912.4, "volume": null}, {"date": "2019-04-11", "close": 1739913.0, "volume": null}, {"date": "2019-04-12", "close": 1781910.9, "volume": null}, {"date": "2019-04-15", "close": 1757912.1, "volume": null}, {"date": "2019-04-16", "close": 1751192.436, "volume": null}, {"date": "2019-04-17", "close": 1733913.3, "volume": null}, {"date": "2019-04-18", "close": 1684955.748, "volume": null}, {"date": "2019-04-22", "close": 1655917.2, "volume": null}, {"date": "2019-04-23", "close": 1679916.0, "volume": null}, {"date": "2019-04-24", "close": 1691915.4, "volume": null}, {"date": "2019-04-25", "close": 1703014.845, "volume": null}, {"date": "2019-04-26", "close": 1661916.9, "volume": null}, {"date": "2019-04-29", "close": 1655917.2, "volume": null}, {"date": "2019-04-30", "close": 1715914.2, "volume": null}, {"date": "2019-05-01", "close": 1709914.5, "volume": null}, {"date": "2019-05-02", "close": 1670916.45, "volume": null}, {"date": "2019-05-03", "close": 1679916.0, "volume": null}, {"date": "2019-05-06", "close": 1736733.159, "volume": null}, {"date": "2019-05-07", "close": 1793910.3, "volume": null}, {"date": "2019-05-08", "close": 1784070.792, "volume": null}, {"date": "2019-05-09", "close": 1729113.54, "volume": null}, {"date": "2019-05-10", "close": 1769911.5, "volume": null}, {"date": "2019-05-13", "close": 1769911.5, "volume": null}, {"date": "2019-05-14", "close": 1731633.414, "volume": null}, {"date": "2019-05-15", "close": 1691915.4, "volume": null}, {"date": "2019-05-16", "close": 1643917.8, "volume": null}, {"date": "2019-05-17", "close": 1673916.3, "volume": null}, {"date": "2019-05-20", "close": 1685915.7, "volume": null}, {"date": "2019-05-21", "close": 1667856.603, "volume": null}, {"date": "2019-05-22", "close": 1643917.8, "volume": null}, {"date": "2019-05-23", "close": 1679916.0, "volume": null}, {"date": "2019-05-24", "close": 1667916.6, "volume": null}, {"date": "2019-05-28", "close": 1691915.4, "volume": null}, {"date": "2019-05-29", "close": 1739913.0, "volume": null}, {"date": "2019-05-30", "close": 1739913.0, "volume": null}, {"date": "2019-05-31", "close": 1697915.1, "volume": null}, {"date": "2019-06-03", "close": 1727913.6, "volume": null}, {"date": "2019-06-04", "close": 1757912.1, "volume": null}, {"date": "2019-06-05", "close": 1709914.5, "volume": null}, {"date": "2019-06-06", "close": 1695215.235, "volume": null}, {"date": "2019-06-07", "close": 1613919.3, "volume": null}, {"date": "2019-06-10", "close": 1685915.7, "volume": null}, {"date": "2019-06-11", "close": 1769911.5, "volume": null}, {"date": "2019-06-12", "close": 1745912.7, "volume": null}, {"date": "2019-06-13", "close": 1847907.6, "volume": null}, {"date": "2019-06-14", "close": 1805909.7, "volume": null}, {"date": "2019-06-17", "close": 1805909.7, "volume": null}, {"date": "2019-06-18", "close": 1814849.253, "volume": null}, {"date": "2019-06-19", "close": 1847907.6, "volume": null}, {"date": "2019-06-20", "close": 1817909.1, "volume": null}, {"date": "2019-06-21", "close": 1829908.5, "volume": null}, {"date": "2019-06-24", "close": 1847847.603, "volume": null}, {"date": "2019-06-25", "close": 1829908.5, "volume": null}, {"date": "2019-06-26", "close": 1829908.5, "volume": null}, {"date": "2019-06-27", "close": 1814429.274, "volume": null}, {"date": "2019-06-28", "close": 1805909.7, "volume": null}, {"date": "2019-07-01", "close": 1871906.4, "volume": null}, {"date": "2019-07-02", "close": 1799910.0, "volume": null}, {"date": "2019-07-03", "close": 1799910.0, "volume": null}, {"date": "2019-07-05", "close": 1817909.1, "volume": null}, {"date": "2019-07-08", "close": 1841907.9, "volume": null}, {"date": "2019-07-09", "close": 1805909.7, "volume": null}, {"date": "2019-07-10", "close": 1841907.9, "volume": null}, {"date": "2019-07-11", "close": 1811909.4, "volume": null}, {"date": "2019-07-12", "close": 1883905.8, "volume": null}, {"date": "2019-07-15", "close": 1865906.7, "volume": null}, {"date": "2019-07-16", "close": 1805909.7, "volume": null}, {"date": "2019-07-17", "close": 1985900.7, "volume": null}, {"date": "2019-07-18", "close": 1925903.7, "volume": null}, {"date": "2019-07-19", "close": 2003899.8, "volume": null}, {"date": "2019-07-22", "close": 1997900.1, "volume": null}, {"date": "2019-07-23", "close": 1949902.5, "volume": null}, {"date": "2019-07-24", "close": 1967901.6, "volume": null}, {"date": "2019-07-25", "close": 1979901.0, "volume": null}, {"date": "2019-07-26", "close": 2015899.2, "volume": null}, {"date": "2019-07-29", "close": 2159892.0, "volume": null}, {"date": "2019-07-30", "close": 2195830.203, "volume": null}, {"date": "2019-07-31", "close": 2207889.6, "volume": null}, {"date": "2019-08-01", "close": 2207889.6, "volume": null}, {"date": "2019-08-02", "close": 2309884.5, "volume": null}, {"date": "2019-08-05", "close": 2219889.0, "volume": null}, {"date": "2019-08-06", "close": 2279286.03, "volume": null}, {"date": "2019-08-07", "close": 2255887.2, "volume": null}, {"date": "2019-08-08", "close": 2244967.746, "volume": null}, {"date": "2019-08-09", "close": 2291885.4, "volume": null}, {"date": "2019-08-12", "close": 2303884.8, "volume": null}, {"date": "2019-08-13", "close": 2459877.0, "volume": null}, {"date": "2019-08-14", "close": 2495875.2, "volume": null}, {"date": "2019-08-15", "close": 2585870.7, "volume": null}, {"date": "2019-08-16", "close": 2639868.0, "volume": null}, {"date": "2019-08-19", "close": 2603869.8, "volume": null}, {"date": "2019-08-20", "close": 2621868.9, "volume": null}, {"date": "2019-08-21", "close": 2639868.0, "volume": null}, {"date": "2019-08-22", "close": 2585870.7, "volume": null}, {"date": "2019-08-23", "close": 2477876.1, "volume": null}, {"date": "2019-08-26", "close": 2540992.944, "volume": null}, {"date": "2019-08-27", "close": 2543872.8, "volume": null}, {"date": "2019-08-28", "close": 2627868.6, "volume": null}, {"date": "2019-08-29", "close": 2669866.5, "volume": null}, {"date": "2019-08-30", "close": 2717864.1, "volume": null}, {"date": "2019-09-03", "close": 2843857.8, "volume": null}, {"date": "2019-09-04", "close": 2879856.0, "volume": null}, {"date": "2019-09-05", "close": 2879856.0, "volume": null}, {"date": "2019-09-06", "close": 2939853.0, "volume": null}, {"date": "2019-09-09", "close": 2969851.5, "volume": null}, {"date": "2019-09-10", "close": 2957852.1, "volume": null}, {"date": "2019-09-11", "close": 3038248.08, "volume": null}, {"date": "2019-09-12", "close": 3053847.3, "volume": null}, {"date": "2019-09-13", "close": 3065846.7, "volume": null}, {"date": "2019-09-16", "close": 3065846.7, "volume": null}, {"date": "2019-09-17", "close": 2933853.3, "volume": null}, {"date": "2019-09-18", "close": 2915854.2, "volume": null}, {"date": "2019-09-19", "close": 2966851.65, "volume": null}, {"date": "2019-09-20", "close": 3017849.1, "volume": null}, {"date": "2019-09-23", "close": 2969851.5, "volume": null}, {"date": "2019-09-24", "close": 2999850.0, "volume": null}, {"date": "2019-09-25", "close": 2999850.0, "volume": null}, {"date": "2019-09-26", "close": 3017849.1, "volume": null}, {"date": "2019-09-27", "close": 2585870.7, "volume": null}, {"date": "2019-09-30", "close": 2741862.9, "volume": null}, {"date": "2019-10-01", "close": 2753862.3, "volume": null}, {"date": "2019-10-02", "close": 2675866.2, "volume": null}, {"date": "2019-10-03", "close": 2663866.8, "volume": null}, {"date": "2019-10-04", "close": 2645867.7, "volume": null}, {"date": "2019-10-07", "close": 2627868.6, "volume": null}, {"date": "2019-10-08", "close": 2477876.1, "volume": null}, {"date": "2019-10-09", "close": 2495875.2, "volume": null}, {"date": "2019-10-10", "close": 2507874.6, "volume": null}, {"date": "2019-10-11", "close": 2567871.6, "volume": null}, {"date": "2019-10-14", "close": 2525873.7, "volume": null}, {"date": "2019-10-15", "close": 2495875.2, "volume": null}, {"date": "2019-10-16", "close": 2555872.2, "volume": null}, {"date": "2019-10-17", "close": 2567871.6, "volume": null}, {"date": "2019-10-18", "close": 2573871.3, "volume": null}, {"date": "2019-10-21", "close": 2648267.58, "volume": null}, {"date": "2019-10-22", "close": 2705864.7, "volume": null}, {"date": "2019-10-23", "close": 2759862.0, "volume": null}, {"date": "2019-10-24", "close": 2765861.7, "volume": null}, {"date": "2019-10-25", "close": 2753862.3, "volume": null}, {"date": "2019-10-28", "close": 2735863.2, "volume": null}, {"date": "2019-10-29", "close": 2729863.5, "volume": null}, {"date": "2019-10-30", "close": 2759862.0, "volume": null}, {"date": "2019-10-31", "close": 3569821.5, "volume": 1.0}, {"date": "2019-11-01", "close": 3761811.9, "volume": null}, {"date": "2019-11-04", "close": 3731813.4, "volume": 1.0}, {"date": "2019-11-05", "close": 3557822.1, "volume": null}, {"date": "2019-11-06", "close": 3587820.6, "volume": null}, {"date": "2019-11-07", "close": 3635818.2, "volume": null}, {"date": "2019-11-08", "close": 3965801.7, "volume": null}, {"date": "2019-11-11", "close": 4187790.6, "volume": null}, {"date": "2019-11-12", "close": 4307784.6, "volume": null}, {"date": "2019-11-13", "close": 4121793.9, "volume": null}, {"date": "2019-11-14", "close": 4349782.5, "volume": null}, {"date": "2019-11-15", "close": 4427778.6, "volume": null}, {"date": "2019-11-18", "close": 4433778.3, "volume": null}, {"date": "2019-11-19", "close": 4295785.2, "volume": null}, {"date": "2019-11-20", "close": 4385780.7, "volume": null}, {"date": "2019-11-21", "close": 3965801.7, "volume": null}, {"date": "2019-11-22", "close": 4175791.2, "volume": null}, {"date": "2019-11-25", "close": 4631768.4, "volume": null}, {"date": "2019-11-26", "close": 4703764.8, "volume": null}, {"date": "2019-11-27", "close": 4379781.0, "volume": null}, {"date": "2019-11-29", "close": 4673766.3, "volume": null}, {"date": "2019-12-02", "close": 4745762.7, "volume": 1.0}, {"date": "2019-12-03", "close": 4751762.4, "volume": null}, {"date": "2019-12-04", "close": 4697765.1, "volume": null}, {"date": "2019-12-05", "close": 4691765.4, "volume": null}, {"date": "2019-12-06", "close": 4733763.3, "volume": null}, {"date": "2019-12-09", "close": 5009749.5, "volume": 1.0}, {"date": "2019-12-10", "close": 5225738.7, "volume": null}, {"date": "2019-12-11", "close": 5291735.4, "volume": null}, {"date": "2019-12-12", "close": 5525723.7, "volume": null}, {"date": "2019-12-13", "close": 5693715.3, "volume": null}, {"date": "2019-12-16", "close": 4613769.3, "volume": 2.0}, {"date": "2019-12-17", "close": 4379781.0, "volume": null}, {"date": "2019-12-18", "close": 3911804.4, "volume": 1.0}, {"date": "2019-12-19", "close": 4109794.5, "volume": null}, {"date": "2019-12-20", "close": 4193790.3, "volume": null}, {"date": "2019-12-23", "close": 3989800.5, "volume": null}, {"date": "2019-12-24", "close": 3917804.1, "volume": null}, {"date": "2019-12-26", "close": 4037798.1, "volume": null}, {"date": "2019-12-27", "close": 3797810.1, "volume": null}, {"date": "2019-12-30", "close": 3695815.2, "volume": null}, {"date": "2019-12-31", "close": 3701814.9, "volume": null}, {"date": "2020-01-02", "close": 3749812.5, "volume": null}, {"date": "2020-01-03", "close": 3725813.7, "volume": null}, {"date": "2020-01-06", "close": 3701814.9, "volume": null}, {"date": "2020-01-07", "close": 3777831.099, "volume": null}, {"date": "2020-01-08", "close": 3959802.0, "volume": null}, {"date": "2020-01-09", "close": 3983800.8, "volume": null}, {"date": "2020-01-10", "close": 3809809.5, "volume": null}, {"date": "2020-01-13", "close": 3749812.5, "volume": null}, {"date": "2020-01-14", "close": 3647817.6, "volume": null}, {"date": "2020-01-15", "close": 3761811.9, "volume": null}, {"date": "2020-01-16", "close": 3893805.3, "volume": null}, {"date": "2020-01-17", "close": 3899805.0, "volume": null}, {"date": "2020-01-21", "close": 3707814.6, "volume": null}, {"date": "2020-01-22", "close": 3677816.1, "volume": null}, {"date": "2020-01-23", "close": 3617819.1, "volume": null}, {"date": "2020-01-24", "close": 3629818.5, "volume": null}, {"date": "2020-01-27", "close": 3593820.3, "volume": null}, {"date": "2020-01-28", "close": 3659817.0, "volume": null}, {"date": "2020-01-29", "close": 3719814.0, "volume": null}, {"date": "2020-01-30", "close": 3761811.9, "volume": null}, {"date": "2020-01-31", "close": 3689815.5, "volume": null}, {"date": "2020-02-03", "close": 3659817.0, "volume": null}, {"date": "2020-02-04", "close": 3689815.5, "volume": null}, {"date": "2020-02-05", "close": 3713814.3, "volume": null}, {"date": "2020-02-06", "close": 3707814.6, "volume": null}, {"date": "2020-02-07", "close": 3713814.3, "volume": null}, {"date": "2020-02-10", "close": 3731813.4, "volume": null}, {"date": "2020-02-11", "close": 3713814.3, "volume": null}, {"date": "2020-02-12", "close": 3845807.7, "volume": null}, {"date": "2020-02-13", "close": 3947802.6, "volume": null}, {"date": "2020-02-14", "close": 4061796.9, "volume": null}, {"date": "2020-02-18", "close": 4013799.3, "volume": null}, {"date": "2020-02-19", "close": 4013799.3, "volume": null}, {"date": "2020-02-20", "close": 4019799.0, "volume": null}, {"date": "2020-02-21", "close": 4067796.6, "volume": null}, {"date": "2020-02-24", "close": 3845807.7, "volume": null}, {"date": "2020-02-25", "close": 3671816.4, "volume": null}, {"date": "2020-02-26", "close": 3479826.0, "volume": null}, {"date": "2020-02-27", "close": 3359832.0, "volume": null}, {"date": "2020-02-28", "close": 3419829.0, "volume": null}, {"date": "2020-03-02", "close": 3677816.1, "volume": null}, {"date": "2020-03-03", "close": 3695815.2, "volume": null}, {"date": "2020-03-04", "close": 3515824.2, "volume": null}, {"date": "2020-03-05", "close": 3353832.3, "volume": null}, {"date": "2020-03-06", "close": 3245837.7, "volume": null}, {"date": "2020-03-09", "close": 2981850.9, "volume": null}, {"date": "2020-03-10", "close": 3083845.8, "volume": null}, {"date": "2020-03-11", "close": 3281835.9, "volume": null}, {"date": "2020-03-12", "close": 3059847.0, "volume": null}, {"date": "2020-03-13", "close": 3209839.5, "volume": null}, {"date": "2020-03-16", "close": 2915854.2, "volume": null}, {"date": "2020-03-17", "close": 2645867.7, "volume": null}, {"date": "2020-03-18", "close": 2387880.6, "volume": null}, {"date": "2020-03-19", "close": 2699865.0, "volume": null}, {"date": "2020-03-20", "close": 2579871.0, "volume": null}, {"date": "2020-03-23", "close": 2453877.3, "volume": null}, {"date": "2020-03-24", "close": 2561871.9, "volume": null}, {"date": "2020-03-25", "close": 2669866.5, "volume": null}, {"date": "2020-03-26", "close": 2831858.4, "volume": null}, {"date": "2020-03-27", "close": 2777861.1, "volume": null}, {"date": "2020-03-30", "close": 2675866.2, "volume": null}, {"date": "2020-03-31", "close": 2675866.2, "volume": null}, {"date": "2020-04-01", "close": 2555872.2, "volume": null}, {"date": "2020-04-02", "close": 2489875.5, "volume": null}, {"date": "2020-04-03", "close": 2465876.7, "volume": null}, {"date": "2020-04-06", "close": 2639868.0, "volume": null}, {"date": "2020-04-07", "close": 2579871.0, "volume": null}, {"date": "2020-04-08", "close": 2714864.25, "volume": null}, {"date": "2020-04-09", "close": 2783860.8, "volume": null}, {"date": "2020-04-13", "close": 2879856.0, "volume": null}, {"date": "2020-04-14", "close": 2975851.2, "volume": null}, {"date": "2020-04-15", "close": 2951852.4, "volume": null}, {"date": "2020-04-16", "close": 2993850.3, "volume": null}, {"date": "2020-04-17", "close": 3191840.4, "volume": null}, {"date": "2020-04-20", "close": 3149842.5, "volume": null}, {"date": "2020-04-21", "close": 3077846.1, "volume": null}, {"date": "2020-04-22", "close": 3119844.0, "volume": null}, {"date": "2020-04-23", "close": 3209839.5, "volume": null}, {"date": "2020-04-24", "close": 3125843.7, "volume": null}, {"date": "2020-04-27", "close": 3347832.6, "volume": null}, {"date": "2020-04-28", "close": 3347832.6, "volume": null}, {"date": "2020-04-29", "close": 3431828.4, "volume": null}, {"date": "2020-04-30", "close": 3413829.3, "volume": null}, {"date": "2020-05-01", "close": 3317834.1, "volume": null}, {"date": "2020-05-04", "close": 3130763.454, "volume": null}, {"date": "2020-05-05", "close": 3125843.7, "volume": null}, {"date": "2020-05-06", "close": 3233838.3, "volume": null}, {"date": "2020-05-07", "close": 3227838.6, "volume": null}, {"date": "2020-05-08", "close": 3305834.7, "volume": null}, {"date": "2020-05-11", "close": 3281835.9, "volume": null}, {"date": "2020-05-12", "close": 3287835.6, "volume": null}, {"date": "2020-05-13", "close": 3257837.1, "volume": null}, {"date": "2020-05-14", "close": 3143842.8, "volume": null}, {"date": "2020-05-15", "close": 3119844.0, "volume": null}, {"date": "2020-05-18", "close": 3011849.4, "volume": null}, {"date": "2020-05-19", "close": 2981850.9, "volume": null}, {"date": "2020-05-20", "close": 3011849.4, "volume": null}, {"date": "2020-05-21", "close": 2915854.2, "volume": null}, {"date": "2020-05-22", "close": 2999850.0, "volume": null}, {"date": "2020-05-26", "close": 2993850.3, "volume": null}, {"date": "2020-05-27", "close": 3029848.5, "volume": null}, {"date": "2020-05-28", "close": 3029848.5, "volume": null}, {"date": "2020-05-29", "close": 3083845.8, "volume": null}, {"date": "2020-06-01", "close": 3113844.3, "volume": null}, {"date": "2020-06-02", "close": 3239838.0, "volume": null}, {"date": "2020-06-03", "close": 3407829.6, "volume": null}, {"date": "2020-06-04", "close": 3467826.6, "volume": null}, {"date": "2020-06-05", "close": 3443827.8, "volume": null}, {"date": "2020-06-08", "close": 3440827.95, "volume": null}, {"date": "2020-06-09", "close": 3347832.6, "volume": null}, {"date": "2020-06-10", "close": 3383830.8, "volume": null}, {"date": "2020-06-11", "close": 3182840.85, "volume": null}, {"date": "2020-06-12", "close": 2987850.6, "volume": null}, {"date": "2020-06-15", "close": 3038848.05, "volume": null}, {"date": "2020-06-16", "close": 2945852.7, "volume": null}, {"date": "2020-06-17", "close": 2963851.8, "volume": null}, {"date": "2020-06-18", "close": 3119844.0, "volume": null}, {"date": "2020-06-19", "close": 3047847.6, "volume": null}, {"date": "2020-06-22", "close": 2867856.6, "volume": null}, {"date": "2020-06-23", "close": 2801859.9, "volume": null}, {"date": "2020-06-24", "close": 2819859.0, "volume": null}, {"date": "2020-06-25", "close": 2831858.4, "volume": null}, {"date": "2020-06-26", "close": 2867856.6, "volume": null}, {"date": "2020-06-29", "close": 2921853.9, "volume": null}, {"date": "2020-06-30", "close": 3041847.9, "volume": null}, {"date": "2020-07-01", "close": 2909854.5, "volume": null}, {"date": "2020-07-02", "close": 3023848.8, "volume": null}, {"date": "2020-07-06", "close": 2897855.1, "volume": null}, {"date": "2020-07-07", "close": 2939853.0, "volume": null}, {"date": "2020-07-08", "close": 2999850.0, "volume": null}, {"date": "2020-07-09", "close": 3023848.8, "volume": null}, {"date": "2020-07-10", "close": 2981850.9, "volume": null}, {"date": "2020-07-13", "close": 2951852.4, "volume": null}, {"date": "2020-07-14", "close": 2951852.4, "volume": null}, {"date": "2020-07-15", "close": 2951852.4, "volume": null}, {"date": "2020-07-16", "close": 2915854.2, "volume": null}, {"date": "2020-07-17", "close": 3149842.5, "volume": null}, {"date": "2020-07-20", "close": 3089845.5, "volume": null}, {"date": "2020-07-21", "close": 3101844.9, "volume": null}, {"date": "2020-07-22", "close": 3101844.9, "volume": null}, {"date": "2020-07-23", "close": 3035848.2, "volume": null}, {"date": "2020-07-24", "close": 3017849.1, "volume": null}, {"date": "2020-07-27", "close": 3125843.7, "volume": null}, {"date": "2020-07-28", "close": 2999850.0, "volume": null}, {"date": "2020-07-29", "close": 3149842.5, "volume": null}, {"date": "2020-07-30", "close": 3011849.4, "volume": null}, {"date": "2020-07-31", "close": 2909854.5, "volume": null}, {"date": "2020-08-03", "close": 2939853.0, "volume": null}, {"date": "2020-08-04", "close": 3011849.4, "volume": null}, {"date": "2020-08-05", "close": 2993850.3, "volume": null}, {"date": "2020-08-06", "close": 2921853.9, "volume": null}, {"date": "2020-08-07", "close": 2975851.2, "volume": null}, {"date": "2020-08-10", "close": 2957852.1, "volume": null}, {"date": "2020-08-11", "close": 2969851.5, "volume": null}, {"date": "2020-08-12", "close": 2999850.0, "volume": null}, {"date": "2020-08-13", "close": 2783860.8, "volume": null}, {"date": "2020-08-14", "close": 2879856.0, "volume": null}, {"date": "2020-08-17", "close": 2855857.2, "volume": null}, {"date": "2020-08-18", "close": 2819859.0, "volume": null}, {"date": "2020-08-19", "close": 2801859.9, "volume": null}, {"date": "2020-08-20", "close": 2759862.0, "volume": null}, {"date": "2020-08-21", "close": 2615869.2, "volume": null}, {"date": "2020-08-24", "close": 2561871.9, "volume": null}, {"date": "2020-08-25", "close": 2753862.3, "volume": null}, {"date": "2020-08-26", "close": 2645867.7, "volume": null}, {"date": "2020-08-27", "close": 2765861.7, "volume": null}, {"date": "2020-08-28", "close": 2759862.0, "volume": null}, {"date": "2020-08-31", "close": 2801859.9, "volume": null}, {"date": "2020-09-01", "close": 2639868.0, "volume": null}, {"date": "2020-09-02", "close": 2753862.3, "volume": null}, {"date": "2020-09-03", "close": 2609869.5, "volume": null}, {"date": "2020-09-04", "close": 2609869.5, "volume": null}, {"date": "2020-09-08", "close": 2579871.0, "volume": null}, {"date": "2020-09-09", "close": 2519874.0, "volume": null}, {"date": "2020-09-10", "close": 2453877.3, "volume": null}, {"date": "2020-09-11", "close": 2447877.6, "volume": null}, {"date": "2020-09-14", "close": 2501874.9, "volume": null}, {"date": "2020-09-15", "close": 2543872.8, "volume": null}, {"date": "2020-09-16", "close": 2615869.2, "volume": null}, {"date": "2020-09-17", "close": 2579871.0, "volume": null}, {"date": "2020-09-18", "close": 2471876.4, "volume": null}, {"date": "2020-09-21", "close": 2381880.9, "volume": null}, {"date": "2020-09-22", "close": 2279886.0, "volume": null}, {"date": "2020-09-23", "close": 2297885.1, "volume": null}, {"date": "2020-09-24", "close": 2393880.3, "volume": null}, {"date": "2020-09-25", "close": 2369881.5, "volume": null}, {"date": "2020-09-28", "close": 2399880.0, "volume": null}, {"date": "2020-09-29", "close": 2309404.524, "volume": null}, {"date": "2020-09-30", "close": 2297885.1, "volume": null}, {"date": "2020-10-01", "close": 2393880.3, "volume": null}, {"date": "2020-10-02", "close": 2453877.3, "volume": null}, {"date": "2020-10-05", "close": 2459877.0, "volume": null}, {"date": "2020-10-06", "close": 2375881.2, "volume": null}, {"date": "2020-10-07", "close": 2387880.6, "volume": null}, {"date": "2020-10-08", "close": 2399880.0, "volume": null}, {"date": "2020-10-09", "close": 2357882.1, "volume": null}, {"date": "2020-10-12", "close": 2393880.3, "volume": null}, {"date": "2020-10-13", "close": 2381880.9, "volume": null}, {"date": "2020-10-14", "close": 2399880.0, "volume": null}, {"date": "2020-10-15", "close": 2423878.8, "volume": null}, {"date": "2020-10-16", "close": 2417879.1, "volume": null}, {"date": "2020-10-19", "close": 2369881.5, "volume": null}, {"date": "2020-10-20", "close": 2417879.1, "volume": null}, {"date": "2020-10-21", "close": 2405879.7, "volume": null}, {"date": "2020-10-22", "close": 2417879.1, "volume": null}, {"date": "2020-10-23", "close": 2453877.3, "volume": null}, {"date": "2020-10-26", "close": 2405879.7, "volume": null}, {"date": "2020-10-27", "close": 2465876.7, "volume": null}, {"date": "2020-10-28", "close": 2339883.0, "volume": null}, {"date": "2020-10-29", "close": 2339883.0, "volume": null}, {"date": "2020-10-30", "close": 2381880.9, "volume": null}, {"date": "2020-11-02", "close": 2285885.7, "volume": null}, {"date": "2020-11-03", "close": 2306884.65, "volume": null}, {"date": "2020-11-04", "close": 2255887.2, "volume": null}, {"date": "2020-11-05", "close": 2359382.025, "volume": null}, {"date": "2020-11-06", "close": 2333883.3, "volume": null}, {"date": "2020-11-09", "close": 2369881.5, "volume": null}, {"date": "2020-11-10", "close": 2525873.7, "volume": null}, {"date": "2020-11-11", "close": 2477876.1, "volume": null}, {"date": "2020-11-12", "close": 2489875.5, "volume": null}, {"date": "2020-11-13", "close": 2609869.5, "volume": null}, {"date": "2020-11-16", "close": 2579871.0, "volume": null}, {"date": "2020-11-17", "close": 2591870.4, "volume": null}, {"date": "2020-11-18", "close": 2651867.4, "volume": null}, {"date": "2020-11-19", "close": 2603869.8, "volume": null}, {"date": "2020-11-20", "close": 2591870.4, "volume": null}, {"date": "2020-11-23", "close": 2645867.7, "volume": null}, {"date": "2020-11-24", "close": 2670586.464, "volume": null}, {"date": "2020-11-25", "close": 2657867.1, "volume": null}, {"date": "2020-11-27", "close": 2633868.3, "volume": null}, {"date": "2020-11-30", "close": 2591870.4, "volume": null}, {"date": "2020-12-01", "close": 2639868.0, "volume": null}, {"date": "2020-12-02", "close": 2753862.3, "volume": null}, {"date": "2020-12-03", "close": 2753862.3, "volume": null}, {"date": "2020-12-04", "close": 2729863.5, "volume": null}, {"date": "2020-12-07", "close": 2795860.2, "volume": null}, {"date": "2020-12-08", "close": 2792860.35, "volume": null}, {"date": "2020-12-09", "close": 2705864.7, "volume": null}, {"date": "2020-12-10", "close": 2705864.7, "volume": null}, {"date": "2020-12-11", "close": 2744862.75, "volume": null}, {"date": "2020-12-14", "close": 2729863.5, "volume": null}, {"date": "2020-12-15", "close": 2735863.2, "volume": null}, {"date": "2020-12-16", "close": 2729863.5, "volume": null}, {"date": "2020-12-17", "close": 2768861.55, "volume": null}, {"date": "2020-12-18", "close": 2729863.5, "volume": null}, {"date": "2020-12-21", "close": 2737063.14, "volume": null}, {"date": "2020-12-22", "close": 2759862.0, "volume": null}, {"date": "2020-12-23", "close": 2723863.8, "volume": null}, {"date": "2020-12-24", "close": 2723863.8, "volume": null}, {"date": "2020-12-28", "close": 2705864.7, "volume": null}, {"date": "2020-12-29", "close": 2675866.2, "volume": null}, {"date": "2020-12-30", "close": 2708864.55, "volume": null}, {"date": "2020-12-31", "close": 2741862.9, "volume": null}, {"date": "2021-01-04", "close": 2639868.0, "volume": null}, {"date": "2021-01-05", "close": 2687865.6, "volume": null}, {"date": "2021-01-06", "close": 2807859.6, "volume": null}, {"date": "2021-01-07", "close": 2867856.6, "volume": null}, {"date": "2021-01-08", "close": 2837798.103, "volume": null}, {"date": "2021-01-11", "close": 2825858.7, "volume": null}, {"date": "2021-01-12", "close": 2837858.1, "volume": null}, {"date": "2021-01-13", "close": 2849857.5, "volume": null}, {"date": "2021-01-14", "close": 2825858.7, "volume": null}, {"date": "2021-01-15", "close": 2849857.5, "volume": null}, {"date": "2021-01-19", "close": 2771861.4, "volume": null}, {"date": "2021-01-20", "close": 2789860.5, "volume": null}, {"date": "2021-01-21", "close": 2861856.9, "volume": null}, {"date": "2021-01-22", "close": 2903854.8, "volume": null}, {"date": "2021-01-25", "close": 2831858.4, "volume": null}, {"date": "2021-01-26", "close": 3113844.3, "volume": 1.0}, {"date": "2021-01-27", "close": 3083845.8, "volume": null}, {"date": "2021-01-28", "close": 2903854.8, "volume": null}, {"date": "2021-01-29", "close": 2825858.7, "volume": null}, {"date": "2021-02-01", "close": 2897855.1, "volume": null}, {"date": "2021-02-02", "close": 3041787.903, "volume": null}, {"date": "2021-02-03", "close": 3227838.6, "volume": 1.0}, {"date": "2021-02-04", "close": 3497825.1, "volume": null}, {"date": "2021-02-05", "close": 3257837.1, "volume": null}, {"date": "2021-02-08", "close": 3413829.3, "volume": null}, {"date": "2021-02-09", "close": 3443827.8, "volume": null}, {"date": "2021-02-10", "close": 3599820.0, "volume": null}, {"date": "2021-02-11", "close": 3335833.2, "volume": null}, {"date": "2021-02-12", "close": 3245837.7, "volume": null}, {"date": "2021-02-16", "close": 3479826.0, "volume": null}, {"date": "2021-02-17", "close": 3539823.0, "volume": null}, {"date": "2021-02-18", "close": 3659817.0, "volume": null}, {"date": "2021-02-19", "close": 3719814.0, "volume": null}, {"date": "2021-02-22", "close": 3479826.0, "volume": null}, {"date": "2021-02-23", "close": 3347832.6, "volume": null}, {"date": "2021-02-24", "close": 3377831.1, "volume": null}, {"date": "2021-02-25", "close": 3395830.2, "volume": null}, {"date": "2021-02-26", "close": 3179841.0, "volume": null}, {"date": "2021-03-01", "close": 3209839.5, "volume": null}, {"date": "2021-03-02", "close": 4343782.8, "volume": 149.0}, {"date": "2021-03-03", "close": 3845807.7, "volume": 2.0}, {"date": "2021-03-04", "close": 3575821.2, "volume": 1.0}, {"date": "2021-03-05", "close": 3611819.4, "volume": null}, {"date": "2021-03-08", "close": 3599820.0, "volume": null}, {"date": "2021-03-09", "close": 3659817.0, "volume": null}, {"date": "2021-03-10", "close": 3923803.8, "volume": null}, {"date": "2021-03-11", "close": 4037798.1, "volume": null}, {"date": "2021-03-12", "close": 4049797.5, "volume": null}, {"date": "2021-03-15", "close": 4199790.0, "volume": null}, {"date": "2021-03-16", "close": 4139793.0, "volume": null}, {"date": "2021-03-17", "close": 4139793.0, "volume": null}, {"date": "2021-03-18", "close": 3923803.8, "volume": null}, {"date": "2021-03-19", "close": 3941802.9, "volume": null}, {"date": "2021-03-22", "close": 3809809.5, "volume": null}, {"date": "2021-03-23", "close": 3653817.3, "volume": null}, {"date": "2021-03-24", "close": 3617819.1, "volume": null}, {"date": "2021-03-25", "close": 3713814.3, "volume": null}, {"date": "2021-03-26", "close": 3617819.1, "volume": null}, {"date": "2021-03-29", "close": 3611819.4, "volume": null}, {"date": "2021-03-30", "close": 3605819.7, "volume": null}, {"date": "2021-03-31", "close": 3575821.2, "volume": null}, {"date": "2021-04-01", "close": 3647817.6, "volume": null}, {"date": "2021-04-05", "close": 3587820.6, "volume": null}, {"date": "2021-04-06", "close": 3569821.5, "volume": null}, {"date": "2021-04-07", "close": 3539823.0, "volume": null}, {"date": "2021-04-08", "close": 3593820.3, "volume": null}, {"date": "2021-04-09", "close": 3509824.5, "volume": null}, {"date": "2021-04-12", "close": 3581820.9, "volume": null}, {"date": "2021-04-13", "close": 3557822.1, "volume": null}, {"date": "2021-04-14", "close": 3551822.4, "volume": null}, {"date": "2021-04-15", "close": 3545822.7, "volume": null}, {"date": "2021-04-16", "close": 3449827.5, "volume": null}, {"date": "2021-04-19", "close": 3545822.7, "volume": null}, {"date": "2021-04-20", "close": 3479826.0, "volume": null}, {"date": "2021-04-21", "close": 3581820.9, "volume": null}, {"date": "2021-04-22", "close": 3521823.9, "volume": null}, {"date": "2021-04-23", "close": 3584820.75, "volume": null}, {"date": "2021-04-26", "close": 3581760.903, "volume": null}, {"date": "2021-04-27", "close": 3641817.9, "volume": null}, {"date": "2021-04-28", "close": 3527823.6, "volume": null}, {"date": "2021-04-29", "close": 4037798.1, "volume": null}, {"date": "2021-04-30", "close": 3899805.0, "volume": null}, {"date": "2021-05-03", "close": 4025798.7, "volume": null}, {"date": "2021-05-04", "close": 3947802.6, "volume": null}, {"date": "2021-05-05", "close": 3995800.2, "volume": null}, {"date": "2021-05-06", "close": 3983800.8, "volume": null}, {"date": "2021-05-07", "close": 3905804.7, "volume": null}, {"date": "2021-05-10", "close": 3971801.4, "volume": null}, {"date": "2021-05-11", "close": 4037798.1, "volume": null}, {"date": "2021-05-12", "close": 3917804.1, "volume": null}, {"date": "2021-05-13", "close": 3767811.6, "volume": null}, {"date": "2021-05-14", "close": 4019799.0, "volume": null}, {"date": "2021-05-17", "close": 4019799.0, "volume": null}, {"date": "2021-05-18", "close": 3857807.1, "volume": null}, {"date": "2021-05-19", "close": 4007799.6, "volume": null}, {"date": "2021-05-20", "close": 3935803.2, "volume": null}, {"date": "2021-05-21", "close": 3899805.0, "volume": null}, {"date": "2021-05-24", "close": 3851807.4, "volume": null}, {"date": "2021-05-25", "close": 3815809.2, "volume": null}, {"date": "2021-05-26", "close": 3917804.1, "volume": null}, {"date": "2021-05-27", "close": 3983800.8, "volume": null}, {"date": "2021-05-28", "close": 4001799.9, "volume": null}, {"date": "2021-06-01", "close": 4103794.8, "volume": null}, {"date": "2021-06-02", "close": 4079796.0, "volume": null}, {"date": "2021-06-03", "close": 4247787.6, "volume": null}, {"date": "2021-06-04", "close": 4223788.8, "volume": null}, {"date": "2021-06-07", "close": 4325783.7, "volume": null}, {"date": "2021-06-08", "close": 4259787.0, "volume": null}, {"date": "2021-06-09", "close": 4325783.7, "volume": null}, {"date": "2021-06-10", "close": 4256787.15, "volume": null}, {"date": "2021-06-11", "close": 4253787.3, "volume": null}, {"date": "2021-06-14", "close": 4271786.4, "volume": null}, {"date": "2021-06-15", "close": 4283785.8, "volume": null}, {"date": "2021-06-16", "close": 4229788.5, "volume": null}, {"date": "2021-06-17", "close": 4121793.9, "volume": null}, {"date": "2021-06-18", "close": 4025798.7, "volume": null}, {"date": "2021-06-21", "close": 4097795.1, "volume": null}, {"date": "2021-06-22", "close": 4037798.1, "volume": null}, {"date": "2021-06-23", "close": 4058797.05, "volume": null}, {"date": "2021-06-24", "close": 4091795.4, "volume": null}, {"date": "2021-06-25", "close": 3905804.7, "volume": null}, {"date": "2021-06-28", "close": 4007799.6, "volume": null}, {"date": "2021-06-29", "close": 4217789.1, "volume": null}, {"date": "2021-06-30", "close": 4307784.6, "volume": null}, {"date": "2021-07-01", "close": 4205789.7, "volume": null}, {"date": "2021-07-02", "close": 4109794.5, "volume": null}, {"date": "2021-07-06", "close": 4022798.85, "volume": null}, {"date": "2021-07-07", "close": 4043797.8, "volume": null}, {"date": "2021-07-08", "close": 4013799.3, "volume": null}, {"date": "2021-07-09", "close": 3983800.8, "volume": null}, {"date": "2021-07-12", "close": 4037798.1, "volume": null}, {"date": "2021-07-13", "close": 4091795.4, "volume": null}, {"date": "2021-07-14", "close": 4199790.0, "volume": null}, {"date": "2021-07-15", "close": 4091795.4, "volume": null}, {"date": "2021-07-16", "close": 4169791.5, "volume": null}, {"date": "2021-07-19", "close": 4145792.7, "volume": null}, {"date": "2021-07-20", "close": 4109794.5, "volume": null}, {"date": "2021-07-21", "close": 4151792.4, "volume": null}, {"date": "2021-07-22", "close": 4175791.2, "volume": null}, {"date": "2021-07-23", "close": 4175791.2, "volume": null}, {"date": "2021-07-26", "close": 4163791.8, "volume": null}, {"date": "2021-07-27", "close": 4187790.6, "volume": null}, {"date": "2021-07-28", "close": 4091795.4, "volume": null}, {"date": "2021-07-29", "close": 4121793.9, "volume": null}, {"date": "2021-07-30", "close": 4229788.5, "volume": null}, {"date": "2021-08-02", "close": 4289785.5, "volume": null}, {"date": "2021-08-03", "close": 4217789.1, "volume": null}, {"date": "2021-08-04", "close": 4157792.1, "volume": null}, {"date": "2021-08-05", "close": 4229788.5, "volume": null}, {"date": "2021-08-06", "close": 4205789.7, "volume": null}, {"date": "2021-08-09", "close": 4205789.7, "volume": null}, {"date": "2021-08-10", "close": 4232788.35, "volume": null}, {"date": "2021-08-11", "close": 4211789.4, "volume": null}, {"date": "2021-08-12", "close": 4169791.5, "volume": null}, {"date": "2021-08-13", "close": 4091795.4, "volume": null}, {"date": "2021-08-16", "close": 4181790.9, "volume": null}, {"date": "2021-08-17", "close": 4109794.5, "volume": null}, {"date": "2021-08-18", "close": 4085795.7, "volume": null}, {"date": "2021-08-19", "close": 4163791.8, "volume": null}, {"date": "2021-08-20", "close": 4025798.7, "volume": null}, {"date": "2021-08-23", "close": 4121793.9, "volume": null}, {"date": "2021-08-24", "close": 4097795.1, "volume": null}, {"date": "2021-08-25", "close": 4031798.4, "volume": null}, {"date": "2021-08-26", "close": 4097795.1, "volume": null}, {"date": "2021-08-27", "close": 4031798.4, "volume": null}, {"date": "2021-08-30", "close": 4079796.0, "volume": null}, {"date": "2021-08-31", "close": 4079796.0, "volume": null}, {"date": "2021-09-01", "close": 4058797.05, "volume": null}, {"date": "2021-09-02", "close": 4067796.6, "volume": null}, {"date": "2021-09-03", "close": 4079796.0, "volume": null}, {"date": "2021-09-07", "close": 4039778.001, "volume": null}, {"date": "2021-09-08", "close": 4019799.0, "volume": null}, {"date": "2021-09-09", "close": 4013799.3, "volume": null}, {"date": "2021-09-10", "close": 4025798.7, "volume": null}, {"date": "2021-09-13", "close": 4073796.3, "volume": 1.0}, {"date": "2021-09-14", "close": 5645717.7, "volume": 44.0}, {"date": "2021-09-15", "close": 4859757.0, "volume": 7.0}, {"date": "2021-09-16", "close": 4787760.6, "volume": 1.0}, {"date": "2021-09-17", "close": 4979751.0, "volume": 1.0}, {"date": "2021-09-20", "close": 5243737.8, "volume": 2.0}, {"date": "2021-09-21", "close": 5573721.3, "volume": 1.0}, {"date": "2021-09-22", "close": 5843707.8, "volume": 1.0}, {"date": "2021-09-23", "close": 6059697.0, "volume": 1.0}, {"date": "2021-09-24", "close": 5837708.1, "volume": 1.0}, {"date": "2021-09-27", "close": 5843707.8, "volume": 1.0}, {"date": "2021-09-28", "close": 5561721.9, "volume": 1.0}, {"date": "2021-09-29", "close": 5069746.5, "volume": 1.0}, {"date": "2021-09-30", "close": 5189740.5, "volume": null}, {"date": "2021-10-01", "close": 4655767.2, "volume": 1.0}, {"date": "2021-10-04", "close": 4763761.8, "volume": null}, {"date": "2021-10-05", "close": 4889755.5, "volume": null}, {"date": "2021-10-06", "close": 4835758.2, "volume": null}, {"date": "2021-10-07", "close": 4895755.2, "volume": null}, {"date": "2021-10-08", "close": 4907754.6, "volume": null}, {"date": "2021-10-11", "close": 4985750.7, "volume": null}, {"date": "2021-10-12", "close": 5045747.7, "volume": null}, {"date": "2021-10-13", "close": 5099745.0, "volume": null}, {"date": "2021-10-14", "close": 4847757.6, "volume": null}, {"date": "2021-10-15", "close": 5063746.8, "volume": 1.0}, {"date": "2021-10-18", "close": 3071846.4, "volume": 2.0}, {"date": "2021-10-19", "close": 2633868.3, "volume": 2.0}, {"date": "2021-10-20", "close": 2447877.6, "volume": 1.0}, {"date": "2021-10-21", "close": 2417879.1, "volume": 1.0}, {"date": "2021-10-22", "close": 2255887.2, "volume": 1.0}, {"date": "2021-10-25", "close": 2495875.2, "volume": 1.0}, {"date": "2021-10-26", "close": 2255887.2, "volume": null}, {"date": "2021-10-27", "close": 2195890.2, "volume": null}, {"date": "2021-10-28", "close": 2243887.8, "volume": null}, {"date": "2021-10-29", "close": 2279886.0, "volume": null}, {"date": "2021-11-01", "close": 2309884.5, "volume": null}, {"date": "2021-11-02", "close": 2321883.9, "volume": null}, {"date": "2021-11-03", "close": 2279886.0, "volume": null}, {"date": "2021-11-04", "close": 2291885.4, "volume": null}, {"date": "2021-11-05", "close": 2219889.0, "volume": null}, {"date": "2021-11-08", "close": 2291885.4, "volume": null}, {"date": "2021-11-09", "close": 2291885.4, "volume": null}, {"date": "2021-11-10", "close": 2219889.0, "volume": null}, {"date": "2021-11-11", "close": 2225888.7, "volume": null}, {"date": "2021-11-12", "close": 2297885.1, "volume": null}, {"date": "2021-11-15", "close": 2399880.0, "volume": null}, {"date": "2021-11-16", "close": 2285885.7, "volume": null}, {"date": "2021-11-17", "close": 2285885.7, "volume": null}, {"date": "2021-11-18", "close": 2183890.8, "volume": null}, {"date": "2021-11-19", "close": 2117894.1, "volume": null}, {"date": "2021-11-22", "close": 2039898.0, "volume": null}, {"date": "2021-11-23", "close": 1937903.1, "volume": null}, {"date": "2021-11-24", "close": 1967901.6, "volume": null}, {"date": "2021-11-26", "close": 1925903.7, "volume": null}, {"date": "2021-11-29", "close": 1901904.9, "volume": null}, {"date": "2021-11-30", "close": 1823908.8, "volume": null}, {"date": "2021-12-01", "close": 1739913.0, "volume": null}, {"date": "2021-12-02", "close": 1791390.426, "volume": null}, {"date": "2021-12-03", "close": 1721913.9, "volume": null}, {"date": "2021-12-06", "close": 1685915.7, "volume": null}, {"date": "2021-12-07", "close": 1619919.0, "volume": null}, {"date": "2021-12-08", "close": 1607919.6, "volume": null}, {"date": "2021-12-09", "close": 1595920.2, "volume": null}, {"date": "2021-12-10", "close": 1499925.0, "volume": null}, {"date": "2021-12-13", "close": 1427928.6, "volume": null}, {"date": "2021-12-14", "close": 1385930.7, "volume": null}, {"date": "2021-12-15", "close": 1415929.2, "volume": null}, {"date": "2021-12-16", "close": 1421928.9, "volume": null}, {"date": "2021-12-17", "close": 1385930.7, "volume": null}, {"date": "2021-12-20", "close": 1403929.8, "volume": null}, {"date": "2021-12-21", "close": 1391930.4, "volume": null}, {"date": "2021-12-22", "close": 1367931.6, "volume": null}, {"date": "2021-12-23", "close": 1481925.9, "volume": null}, {"date": "2021-12-27", "close": 1505924.7, "volume": null}, {"date": "2021-12-28", "close": 1403929.8, "volume": null}, {"date": "2021-12-29", "close": 1427928.6, "volume": null}, {"date": "2021-12-30", "close": 1397930.1, "volume": null}, {"date": "2021-12-31", "close": 1439928.0, "volume": null}, {"date": "2022-01-03", "close": 1469926.5, "volume": null}, {"date": "2022-01-04", "close": 1433928.3, "volume": null}, {"date": "2022-01-05", "close": 1397930.1, "volume": null}, {"date": "2022-01-06", "close": 1460986.947, "volume": null}, {"date": "2022-01-07", "close": 1481925.9, "volume": null}, {"date": "2022-01-10", "close": 1415929.2, "volume": null}, {"date": "2022-01-11", "close": 1403929.8, "volume": null}, {"date": "2022-01-12", "close": 1373931.3, "volume": null}, {"date": "2022-01-13", "close": 1367931.6, "volume": null}, {"date": "2022-01-14", "close": 1403929.8, "volume": null}, {"date": "2022-01-18", "close": 1355932.2, "volume": null}, {"date": "2022-01-19", "close": 1391930.4, "volume": null}, {"date": "2022-01-20", "close": 1361931.9, "volume": null}, {"date": "2022-01-21", "close": 1338233.085, "volume": null}, {"date": "2022-01-24", "close": 1295935.2, "volume": null}, {"date": "2022-01-25", "close": 1235938.2, "volume": null}, {"date": "2022-01-26", "close": 1265936.7, "volume": null}, {"date": "2022-01-27", "close": 1211939.4, "volume": null}, {"date": "2022-01-28", "close": 1175941.2, "volume": null}, {"date": "2022-01-31", "close": 1235938.2, "volume": null}, {"date": "2022-02-01", "close": 1253937.3, "volume": null}, {"date": "2022-02-02", "close": 1259937.0, "volume": null}, {"date": "2022-02-03", "close": 1235938.2, "volume": null}, {"date": "2022-02-04", "close": 1259937.0, "volume": null}, {"date": "2022-02-07", "close": 1289935.5, "volume": null}, {"date": "2022-02-08", "close": 1313934.3, "volume": null}, {"date": "2022-02-09", "close": 1325933.7, "volume": null}, {"date": "2022-02-10", "close": 1349932.5, "volume": null}, {"date": "2022-02-11", "close": 1355932.2, "volume": null}, {"date": "2022-02-14", "close": 1391930.4, "volume": null}, {"date": "2022-02-15", "close": 1439928.0, "volume": null}, {"date": "2022-02-16", "close": 1469926.5, "volume": null}, {"date": "2022-02-17", "close": 1505924.7, "volume": null}, {"date": "2022-02-18", "close": 1517924.1, "volume": null}, {"date": "2022-02-22", "close": 1259937.0, "volume": null}, {"date": "2022-02-23", "close": 1235938.2, "volume": null}, {"date": "2022-02-24", "close": 1283935.8, "volume": null}, {"date": "2022-02-25", "close": 1229938.5, "volume": null}, {"date": "2022-02-28", "close": 1223938.8, "volume": null}, {"date": "2022-03-01", "close": 1223938.8, "volume": null}, {"date": "2022-03-02", "close": 1301934.9, "volume": null}, {"date": "2022-03-03", "close": 1259937.0, "volume": null}, {"date": "2022-03-04", "close": 1265936.7, "volume": null}, {"date": "2022-03-07", "close": 1349932.5, "volume": null}, {"date": "2022-03-08", "close": 1367931.6, "volume": null}, {"date": "2022-03-09", "close": 1382930.85, "volume": null}, {"date": "2022-03-10", "close": 1253937.3, "volume": null}, {"date": "2022-03-11", "close": 1205939.7, "volume": null}, {"date": "2022-03-14", "close": 1175941.2, "volume": null}, {"date": "2022-03-15", "close": 1181940.9, "volume": null}, {"date": "2022-03-16", "close": 1169941.5, "volume": null}, {"date": "2022-03-17", "close": 1223938.8, "volume": null}, {"date": "2022-03-18", "close": 1259937.0, "volume": null}, {"date": "2022-03-21", "close": 1220938.95, "volume": null}, {"date": "2022-03-22", "close": 1190190.4875, "volume": null}, {"date": "2022-03-23", "close": 1192440.375, "volume": null}, {"date": "2022-03-24", "close": 1283935.8, "volume": null}, {"date": "2022-03-25", "close": 1333433.325, "volume": 1.0}, {"date": "2022-03-28", "close": 1226938.65, "volume": null}, {"date": "2022-03-29", "close": 1010949.45, "volume": null}, {"date": "2022-03-30", "close": 1033448.325, "volume": null}, {"date": "2022-03-31", "close": 938953.05, "volume": null}, {"date": "2022-04-01", "close": 760461.975, "volume": 1.0}, {"date": "2022-04-04", "close": 764961.75, "volume": null}, {"date": "2022-04-05", "close": 817459.125, "volume": null}, {"date": "2022-04-06", "close": 809944.5008, "volume": null}, {"date": "2022-04-07", "close": 808459.575, "volume": null}, {"date": "2022-04-08", "close": 722963.85, "volume": null}, {"date": "2022-04-11", "close": 704214.7875, "volume": null}, {"date": "2022-04-12", "close": 695530.2218, "volume": null}, {"date": "2022-04-13", "close": 691465.425, "volume": null}, {"date": "2022-04-14", "close": 682465.875, "volume": null}, {"date": "2022-04-18", "close": 686965.65, "volume": null}, {"date": "2022-04-19", "close": 704964.75, "volume": null}, {"date": "2022-04-20", "close": 704964.75, "volume": null}, {"date": "2022-04-21", "close": 644967.75, "volume": null}, {"date": "2022-04-22", "close": 607469.625, "volume": null}, {"date": "2022-04-25", "close": 502474.875, "volume": 1.0}, {"date": "2022-04-26", "close": 464976.75, "volume": null}, {"date": "2022-04-27", "close": 434978.25, "volume": null}, {"date": "2022-04-28", "close": 454477.275, "volume": null}, {"date": "2022-04-29", "close": 446977.65, "volume": null}, {"date": "2022-05-02", "close": 427478.625, "volume": null}, {"date": "2022-05-03", "close": 475476.225, "volume": null}, {"date": "2022-05-04", "close": 452977.35, "volume": null}, {"date": "2022-05-05", "close": 419979.0, "volume": null}, {"date": "2022-05-06", "close": 410979.45, "volume": null}, {"date": "2022-05-09", "close": 334483.275, "volume": null}, {"date": "2022-05-10", "close": 343482.825, "volume": null}, {"date": "2022-05-11", "close": 329983.5, "volume": null}, {"date": "2022-05-12", "close": 319484.025, "volume": null}, {"date": "2022-05-13", "close": 335983.2, "volume": null}, {"date": "2022-05-16", "close": 365981.7, "volume": null}, {"date": "2022-05-17", "close": 403479.825, "volume": null}, {"date": "2022-05-18", "close": 329983.5, "volume": null}, {"date": "2022-05-19", "close": 407979.6, "volume": null}, {"date": "2022-05-20", "close": 380980.95, "volume": null}, {"date": "2022-05-23", "close": 383980.8, "volume": null}, {"date": "2022-05-24", "close": 337483.125, "volume": null}, {"date": "2022-05-25", "close": 355482.225, "volume": null}, {"date": "2022-05-26", "close": 367481.625, "volume": null}, {"date": "2022-05-27", "close": 359982.0, "volume": null}, {"date": "2022-05-31", "close": 404979.75, "volume": 1.0}, {"date": "2022-06-01", "close": 313484.325, "volume": null}, {"date": "2022-06-02", "close": 344982.75, "volume": null}, {"date": "2022-06-03", "close": 350982.45, "volume": null}, {"date": "2022-06-06", "close": 475476.225, "volume": 23.0}, {"date": "2022-06-07", "close": 467976.6, "volume": 2.0}, {"date": "2022-06-08", "close": 485975.7, "volume": 1.0}, {"date": "2022-06-09", "close": 454477.275, "volume": 1.0}, {"date": "2022-06-10", "close": 383980.8, "volume": 1.0}, {"date": "2022-06-13", "close": 338983.05, "volume": null}, {"date": "2022-06-14", "close": 359982.0, "volume": null}, {"date": "2022-06-15", "close": 359982.0, "volume": null}, {"date": "2022-06-16", "close": 344982.75, "volume": null}, {"date": "2022-06-17", "close": 323983.8, "volume": null}, {"date": "2022-06-21", "close": 337483.125, "volume": null}, {"date": "2022-06-22", "close": 337483.125, "volume": null}, {"date": "2022-06-23", "close": 328483.575, "volume": null}, {"date": "2022-06-24", "close": 329983.5, "volume": null}, {"date": "2022-06-27", "close": 328483.575, "volume": null}, {"date": "2022-06-28", "close": 341982.9, "volume": null}, {"date": "2022-06-29", "close": 344982.75, "volume": null}, {"date": "2022-06-30", "close": 350982.45, "volume": null}, {"date": "2022-07-01", "close": 374981.25, "volume": null}, {"date": "2022-07-05", "close": 385480.725, "volume": null}, {"date": "2022-07-06", "close": 355482.225, "volume": null}, {"date": "2022-07-07", "close": 416979.15, "volume": null}, {"date": "2022-07-08", "close": 424478.775, "volume": null}, {"date": "2022-07-11", "close": 379481.025, "volume": null}, {"date": "2022-07-12", "close": 353982.3, "volume": null}, {"date": "2022-07-13", "close": 374981.25, "volume": null}, {"date": "2022-07-14", "close": 356982.15, "volume": null}, {"date": "2022-07-15", "close": 341982.9, "volume": null}, {"date": "2022-07-18", "close": 349482.525, "volume": null}, {"date": "2022-07-19", "close": 365981.7, "volume": null}, {"date": "2022-07-20", "close": 376481.175, "volume": 1.0}, {"date": "2022-07-21", "close": 368981.55, "volume": null}, {"date": "2022-07-22", "close": 364481.775, "volume": null}, {"date": "2022-07-25", "close": 347982.6, "volume": null}, {"date": "2022-07-26", "close": 352482.375, "volume": null}, {"date": "2022-07-27", "close": 340482.975, "volume": null}, {"date": "2022-07-28", "close": 373481.325, "volume": null}, {"date": "2022-07-29", "close": 412629.3675, "volume": null}, {"date": "2022-08-01", "close": 392515.3732, "volume": null}, {"date": "2022-08-02", "close": 366506.6737, "volume": 1.0}, {"date": "2022-08-03", "close": 350982.45, "volume": null}, {"date": "2022-08-04", "close": 373481.325, "volume": 1.0}, {"date": "2022-08-05", "close": 544472.775, "volume": 210.0}, {"date": "2022-08-08", "close": 563971.8, "volume": 9.0}, {"date": "2022-08-09", "close": 533973.3, "volume": 3.0}, {"date": "2022-08-10", "close": 473976.3, "volume": 2.0}, {"date": "2022-08-11", "close": 446977.65, "volume": 1.0}, {"date": "2022-08-12", "close": 551972.4, "volume": 4.0}, {"date": "2022-08-15", "close": 605969.7, "volume": 2.0}, {"date": "2022-08-16", "close": 559472.025, "volume": 1.0}, {"date": "2022-08-17", "close": 536973.15, "volume": 1.0}, {"date": "2022-08-18", "close": 520473.975, "volume": null}, {"date": "2022-08-19", "close": 482975.85, "volume": 1.0}, {"date": "2022-08-22", "close": 515974.2, "volume": 1.0}, {"date": "2022-08-23", "close": 518974.05, "volume": null}, {"date": "2022-08-24", "close": 496475.175, "volume": null}, {"date": "2022-08-25", "close": 490475.475, "volume": null}, {"date": "2022-08-26", "close": 440977.95, "volume": 1.0}, {"date": "2022-08-29", "close": 431963.4008, "volume": null}, {"date": "2022-08-30", "close": 376481.175, "volume": 1.0}, {"date": "2022-08-31", "close": 347982.6, "volume": 1.0}, {"date": "2022-09-01", "close": 341982.9, "volume": null}, {"date": "2022-09-02", "close": 332233.3875, "volume": null}, {"date": "2022-09-06", "close": 304484.775, "volume": null}, {"date": "2022-09-07", "close": 307484.625, "volume": null}, {"date": "2022-09-08", "close": 289485.525, "volume": 1.0}, {"date": "2022-09-09", "close": 301484.925, "volume": null}, {"date": "2022-09-12", "close": 304484.775, "volume": null}, {"date": "2022-09-13", "close": 296985.15, "volume": null}, {"date": "2022-09-14", "close": 302984.85, "volume": 1.0}, {"date": "2022-09-15", "close": 310484.475, "volume": 1.0}, {"date": "2022-09-16", "close": 310484.475, "volume": null}, {"date": "2022-09-19", "close": 314984.25, "volume": null}, {"date": "2022-09-20", "close": 299985.0, "volume": null}, {"date": "2022-09-21", "close": 281985.9, "volume": null}, {"date": "2022-09-22", "close": 265486.725, "volume": null}, {"date": "2022-09-23", "close": 256487.175, "volume": null}, {"date": "2022-09-26", "close": 226488.675, "volume": null}, {"date": "2022-09-27", "close": 217489.125, "volume": null}, {"date": "2022-09-28", "close": 166491.675, "volume": 1.0}, {"date": "2022-09-29", "close": 135533.223, "volume": 3.0}, {"date": "2022-09-30", "close": 130388.4802, "volume": 1.0}, {"date": "2022-10-03", "close": 119364.0315, "volume": 1.0}, {"date": "2022-10-04", "close": 214489.275, "volume": 65.0}, {"date": "2022-10-05", "close": 413979.3, "volume": 903.0}, {"date": "2022-10-06", "close": 682465.875, "volume": 537.0}, {"date": "2022-10-07", "close": 569971.5, "volume": 95.0}, {"date": "2022-10-10", "close": 659967.0, "volume": 134.0}, {"date": "2022-10-11", "close": 749962.5, "volume": 122.0}, {"date": "2022-10-12", "close": 1004949.75, "volume": 385.0}, {"date": "2022-10-13", "close": 926953.65, "volume": 71.0}, {"date": "2022-10-14", "close": 859457.025, "volume": 35.0}, {"date": "2022-10-17", "close": 847457.625, "volume": 31.0}, {"date": "2022-10-18", "close": 716964.15, "volume": 12.0}, {"date": "2022-10-19", "close": 569971.5, "volume": 13.0}, {"date": "2022-10-20", "close": 739463.025, "volume": 53.0}, {"date": "2022-10-21", "close": 773961.3, "volume": 101.0}, {"date": "2022-10-24", "close": 724463.775, "volume": 9.0}, {"date": "2022-10-25", "close": 638968.05, "volume": 7.0}, {"date": "2022-10-26", "close": 632968.35, "volume": 6.0}, {"date": "2022-10-27", "close": 542972.85, "volume": 8.0}, {"date": "2022-10-28", "close": 563971.8, "volume": 11.0}, {"date": "2022-10-31", "close": 571471.425, "volume": 4.0}, {"date": "2022-11-01", "close": 559472.025, "volume": 5.0}, {"date": "2022-11-02", "close": 517474.125, "volume": 4.0}, {"date": "2022-11-03", "close": 485975.7, "volume": 5.0}, {"date": "2022-11-04", "close": 443977.8, "volume": 4.0}, {"date": "2022-11-07", "close": 437978.1, "volume": 3.0}, {"date": "2022-11-08", "close": 457477.125, "volume": 10.0}, {"date": "2022-11-09", "close": 412479.375, "volume": 2.0}, {"date": "2022-11-10", "close": 382480.875, "volume": 20.0}, {"date": "2022-11-11", "close": 358482.075, "volume": 10.0}, {"date": "2022-11-14", "close": 352482.375, "volume": 10.0}, {"date": "2022-11-15", "close": 466476.675, "volume": 311.0}, {"date": "2022-11-16", "close": 469476.525, "volume": 31.0}, {"date": "2022-11-17", "close": 499475.025, "volume": 11.0}, {"date": "2022-11-18", "close": 460476.975, "volume": 8.0}, {"date": "2022-11-21", "close": 434978.25, "volume": 4.0}, {"date": "2022-11-22", "close": 437978.1, "volume": 3.0}, {"date": "2022-11-23", "close": 442477.875, "volume": 3.0}, {"date": "2022-11-25", "close": 454477.275, "volume": 1.0}, {"date": "2022-11-28", "close": 454477.275, "volume": 2.0}, {"date": "2022-11-29", "close": 404979.75, "volume": 3.0}, {"date": "2022-11-30", "close": 380980.95, "volume": 6.0}, {"date": "2022-12-01", "close": 403479.825, "volume": 4.0}, {"date": "2022-12-02", "close": 389980.5, "volume": 2.0}, {"date": "2022-12-05", "close": 352482.375, "volume": 2.0}, {"date": "2022-12-06", "close": 334483.275, "volume": 2.0}, {"date": "2022-12-07", "close": 326983.65, "volume": 1.0}, {"date": "2022-12-08", "close": 334483.275, "volume": 2.0}, {"date": "2022-12-09", "close": 325483.725, "volume": 1.0}, {"date": "2022-12-12", "close": 301484.925, "volume": 1.0}, {"date": "2022-12-13", "close": 292485.375, "volume": 2.0}, {"date": "2022-12-14", "close": 265486.725, "volume": 2.0}, {"date": "2022-12-15", "close": 247487.625, "volume": 2.0}, {"date": "2022-12-16", "close": 248987.55, "volume": 3.0}, {"date": "2022-12-19", "close": 230988.45, "volume": 1.0}, {"date": "2022-12-20", "close": 245987.7, "volume": 2.0}, {"date": "2022-12-21", "close": 230988.45, "volume": 3.0}, {"date": "2022-12-22", "close": 233988.3, "volume": 1.0}, {"date": "2022-12-23", "close": 224988.75, "volume": 1.0}, {"date": "2022-12-27", "close": 211489.425, "volume": 2.0}, {"date": "2022-12-28", "close": 247487.625, "volume": 5.0}, {"date": "2022-12-29", "close": 302984.85, "volume": 7.0}, {"date": "2022-12-30", "close": 349482.525, "volume": 8.0}, {"date": "2023-01-03", "close": 341982.9, "volume": 2.0}, {"date": "2023-01-04", "close": 325483.725, "volume": 2.0}, {"date": "2023-01-05", "close": 299985.0, "volume": 1.0}, {"date": "2023-01-06", "close": 317984.1, "volume": 2.0}, {"date": "2023-01-09", "close": 340482.975, "volume": 2.0}, {"date": "2023-01-10", "close": 341982.9, "volume": 1.0}, {"date": "2023-01-11", "close": 346482.675, "volume": 1.0}, {"date": "2023-01-12", "close": 340482.975, "volume": 1.0}, {"date": "2023-01-13", "close": 364481.775, "volume": 1.0}, {"date": "2023-01-17", "close": 358482.075, "volume": 1.0}, {"date": "2023-01-18", "close": 350982.45, "volume": 1.0}, {"date": "2023-01-19", "close": 334483.275, "volume": 1.0}, {"date": "2023-01-20", "close": 365981.7, "volume": 1.0}, {"date": "2023-01-23", "close": 373481.325, "volume": 6.0}, {"date": "2023-01-24", "close": 377981.1, "volume": 1.0}, {"date": "2023-01-25", "close": 376481.175, "volume": 1.0}, {"date": "2023-01-26", "close": 341982.9, "volume": 3.0}, {"date": "2023-01-27", "close": 335983.2, "volume": 1.0}, {"date": "2023-01-30", "close": 319484.025, "volume": 2.0}, {"date": "2023-01-31", "close": 331483.425, "volume": 1.0}, {"date": "2023-02-01", "close": 340482.975, "volume": 1.0}, {"date": "2023-02-02", "close": 322483.875, "volume": 2.0}, {"date": "2023-02-03", "close": 332983.35, "volume": 1.0}, {"date": "2023-02-06", "close": 320983.95, "volume": null}, {"date": "2023-02-07", "close": 313484.325, "volume": 1.0}, {"date": "2023-02-08", "close": 305984.7, "volume": 1.0}, {"date": "2023-02-09", "close": 305984.7, "volume": 1.0}, {"date": "2023-02-10", "close": 307484.625, "volume": 1.0}, {"date": "2023-02-13", "close": 316484.175, "volume": 1.0}, {"date": "2023-02-14", "close": 320983.95, "volume": 1.0}, {"date": "2023-02-15", "close": 314984.25, "volume": 1.0}, {"date": "2023-02-16", "close": 317984.1, "volume": 1.0}, {"date": "2023-02-17", "close": 314984.25, "volume": 1.0}, {"date": "2023-02-21", "close": 307484.625, "volume": null}, {"date": "2023-02-22", "close": 275986.2, "volume": 1.0}, {"date": "2023-02-23", "close": 287985.6, "volume": 1.0}, {"date": "2023-02-24", "close": 280485.975, "volume": null}, {"date": "2023-02-27", "close": 278986.05, "volume": null}, {"date": "2023-02-28", "close": 272986.35, "volume": null}, {"date": "2023-03-01", "close": 269986.5, "volume": null}, {"date": "2023-03-02", "close": 265486.725, "volume": null}, {"date": "2023-03-03", "close": 280485.975, "volume": 1.0}, {"date": "2023-03-06", "close": 272986.35, "volume": null}, {"date": "2023-03-07", "close": 272986.35, "volume": null}, {"date": "2023-03-08", "close": 266986.65, "volume": null}, {"date": "2023-03-09", "close": 251987.4, "volume": 1.0}, {"date": "2023-03-10", "close": 244487.775, "volume": null}, {"date": "2023-03-13", "close": 238488.075, "volume": null}, {"date": "2023-03-14", "close": 245987.7, "volume": null}, {"date": "2023-03-15", "close": 228738.5625, "volume": 1.0}, {"date": "2023-03-16", "close": 230988.45, "volume": 1.0}, {"date": "2023-03-17", "close": 206989.65, "volume": 1.0}, {"date": "2023-03-20", "close": 221988.9, "volume": 1.0}, {"date": "2023-03-21", "close": 220488.975, "volume": null}, {"date": "2023-03-22", "close": 227988.6, "volume": 1.0}, {"date": "2023-03-23", "close": 217489.125, "volume": 1.0}, {"date": "2023-03-24", "close": 209989.5, "volume": 1.0}, {"date": "2023-03-27", "close": 215989.2, "volume": null}, {"date": "2023-03-28", "close": 215989.2, "volume": null}, {"date": "2023-03-29", "close": 212989.35, "volume": 1.0}, {"date": "2023-03-30", "close": 213739.3125, "volume": 2.0}, {"date": "2023-03-31", "close": 238488.075, "volume": 5.0}, {"date": "2023-04-03", "close": 223488.825, "volume": 2.0}, {"date": "2023-04-04", "close": 218989.05, "volume": 1.0}, {"date": "2023-04-05", "close": 215989.2, "volume": null}, {"date": "2023-04-06", "close": 208489.575, "volume": 1.0}, {"date": "2023-04-10", "close": 206989.65, "volume": null}, {"date": "2023-04-11", "close": 205489.725, "volume": null}, {"date": "2023-04-12", "close": 202489.875, "volume": null}, {"date": "2023-04-13", "close": 202489.875, "volume": null}, {"date": "2023-04-14", "close": 197990.1, "volume": null}, {"date": "2023-04-17", "close": 227988.6, "volume": 3.0}, {"date": "2023-04-18", "close": 214489.275, "volume": 4.0}, {"date": "2023-04-19", "close": 212989.35, "volume": 1.0}, {"date": "2023-04-20", "close": 205489.725, "volume": 1.0}, {"date": "2023-04-21", "close": 206989.65, "volume": null}, {"date": "2023-04-24", "close": 199490.025, "volume": 1.0}, {"date": "2023-04-25", "close": 211489.425, "volume": 1.0}, {"date": "2023-04-26", "close": 206989.65, "volume": null}, {"date": "2023-04-27", "close": 211489.425, "volume": 1.0}, {"date": "2023-04-28", "close": 208489.575, "volume": null}, {"date": "2023-05-01", "close": 206989.65, "volume": null}, {"date": "2023-05-02", "close": 203989.8, "volume": null}, {"date": "2023-05-03", "close": 196490.175, "volume": null}, {"date": "2023-05-04", "close": 193490.325, "volume": null}, {"date": "2023-05-05", "close": 199490.025, "volume": 1.0}, {"date": "2023-05-08", "close": 212989.35, "volume": 1.0}, {"date": "2023-05-09", "close": 224988.75, "volume": null}, {"date": "2023-05-10", "close": 246737.6625, "volume": 2.0}, {"date": "2023-05-11", "close": 254987.25, "volume": 2.0}, {"date": "2023-05-12", "close": 214489.275, "volume": 2.0}, {"date": "2023-05-15", "close": 211489.425, "volume": 1.0}, {"date": "2023-05-16", "close": 208489.575, "volume": null}, {"date": "2023-05-17", "close": 215989.2, "volume": null}, {"date": "2023-05-18", "close": 206989.65, "volume": null}, {"date": "2023-05-19", "close": 209989.5, "volume": null}, {"date": "2023-05-22", "close": 200989.95, "volume": 1.0}, {"date": "2023-05-23", "close": 197990.1, "volume": null}, {"date": "2023-05-24", "close": 196490.175, "volume": null}, {"date": "2023-05-25", "close": 194990.25, "volume": 1.0}, {"date": "2023-05-26", "close": 199490.025, "volume": null}, {"date": "2023-05-30", "close": 199490.025, "volume": null}, {"date": "2023-05-31", "close": 197990.1, "volume": null}, {"date": "2023-06-01", "close": 196490.175, "volume": 1.0}, {"date": "2023-06-02", "close": 202489.875, "volume": 1.0}, {"date": "2023-06-05", "close": 199490.025, "volume": null}, {"date": "2023-06-06", "close": 202489.875, "volume": null}, {"date": "2023-06-07", "close": 211489.425, "volume": null}, {"date": "2023-06-08", "close": 212989.35, "volume": 1.0}, {"date": "2023-06-09", "close": 206989.65, "volume": null}, {"date": "2023-06-12", "close": 217489.125, "volume": null}, {"date": "2023-06-13", "close": 212989.35, "volume": null}, {"date": "2023-06-14", "close": 208489.575, "volume": null}, {"date": "2023-06-15", "close": 209989.5, "volume": null}, {"date": "2023-06-16", "close": 206989.65, "volume": null}, {"date": "2023-06-20", "close": 205489.725, "volume": null}, {"date": "2023-06-21", "close": 208489.575, "volume": null}, {"date": "2023-06-22", "close": 208489.575, "volume": null}, {"date": "2023-06-23", "close": 194990.25, "volume": null}, {"date": "2023-06-26", "close": 194990.25, "volume": null}, {"date": "2023-06-27", "close": 197990.1, "volume": null}, {"date": "2023-06-28", "close": 199490.025, "volume": null}, {"date": "2023-06-29", "close": 203989.8, "volume": null}, {"date": "2023-06-30", "close": 205489.725, "volume": null}, {"date": "2023-07-03", "close": 209989.5, "volume": null}, {"date": "2023-07-05", "close": 203989.8, "volume": null}, {"date": "2023-07-06", "close": 203989.8, "volume": null}, {"date": "2023-07-07", "close": 203989.8, "volume": null}, {"date": "2023-07-10", "close": 199490.025, "volume": null}, {"date": "2023-07-11", "close": 199490.025, "volume": null}, {"date": "2023-07-12", "close": 203239.8375, "volume": null}, {"date": "2023-07-13", "close": 193490.325, "volume": 1.0}, {"date": "2023-07-14", "close": 179991.0, "volume": 1.0}, {"date": "2023-07-17", "close": 194990.25, "volume": 4.0}, {"date": "2023-07-18", "close": 196490.175, "volume": 1.0}, {"date": "2023-07-19", "close": 188990.55, "volume": null}, {"date": "2023-07-20", "close": 185990.7, "volume": null}, {"date": "2023-07-21", "close": 182990.85, "volume": null}, {"date": "2023-07-24", "close": 182990.85, "volume": 1.0}, {"date": "2023-07-25", "close": 176991.15, "volume": 1.0}, {"date": "2023-07-26", "close": 182990.85, "volume": null}, {"date": "2023-07-27", "close": 182990.85, "volume": null}, {"date": "2023-07-28", "close": 184490.775, "volume": null}, {"date": "2023-07-31", "close": 182990.85, "volume": null}, {"date": "2023-08-01", "close": 176196.1898, "volume": null}, {"date": "2023-08-02", "close": 167991.6, "volume": 1.0}, {"date": "2023-08-03", "close": 181490.925, "volume": 1.0}, {"date": "2023-08-04", "close": 184490.775, "volume": null}, {"date": "2023-08-07", "close": 182990.85, "volume": null}, {"date": "2023-08-08", "close": 185990.7, "volume": 1.0}, {"date": "2023-08-09", "close": 184490.775, "volume": 1.0}, {"date": "2023-08-10", "close": 200989.95, "volume": 1.0}, {"date": "2023-08-11", "close": 184640.7675, "volume": 1.0}, {"date": "2023-08-14", "close": 181490.925, "volume": null}, {"date": "2023-08-15", "close": 173991.3, "volume": 1.0}, {"date": "2023-08-16", "close": 161991.9, "volume": 1.0}, {"date": "2023-08-17", "close": 161901.9045, "volume": null}, {"date": "2023-08-18", "close": 160491.975, "volume": null}, {"date": "2023-08-21", "close": 160491.975, "volume": null}, {"date": "2023-08-22", "close": 160491.975, "volume": null}, {"date": "2023-08-23", "close": 160491.975, "volume": null}, {"date": "2023-08-24", "close": 161991.9, "volume": null}, {"date": "2023-08-25", "close": 161991.9, "volume": null}, {"date": "2023-08-28", "close": 158992.05, "volume": null}, {"date": "2023-08-29", "close": 160491.975, "volume": null}, {"date": "2023-08-30", "close": 158992.05, "volume": null}, {"date": "2023-08-31", "close": 158992.05, "volume": null}, {"date": "2023-09-01", "close": 157492.125, "volume": null}, {"date": "2023-09-05", "close": 160491.975, "volume": null}, {"date": "2023-09-06", "close": 160476.9758, "volume": null}, {"date": "2023-09-07", "close": 158992.05, "volume": null}, {"date": "2023-09-08", "close": 158992.05, "volume": null}, {"date": "2023-09-11", "close": 155992.2, "volume": null}, {"date": "2023-09-12", "close": 154492.275, "volume": null}, {"date": "2023-09-13", "close": 155992.2, "volume": null}, {"date": "2023-09-14", "close": 149047.5473, "volume": 1.0}, {"date": "2023-09-15", "close": 149092.545, "volume": 1.0}, {"date": "2023-09-18", "close": 146587.6703, "volume": 1.0}, {"date": "2023-09-19", "close": 140977.9507, "volume": null}, {"date": "2023-09-20", "close": 145492.725, "volume": null}, {"date": "2023-09-21", "close": 145492.725, "volume": null}, {"date": "2023-09-22", "close": 146572.671, "volume": null}, {"date": "2023-09-25", "close": 110994.45, "volume": 2.0}, {"date": "2023-09-26", "close": 115430.6282, "volume": null}, {"date": "2023-09-27", "close": 118509.0743, "volume": null}, {"date": "2023-09-28", "close": 121508.9243, "volume": null}, {"date": "2023-09-29", "close": 127493.625, "volume": null}, {"date": "2023-10-02", "close": 137993.1, "volume": null}, {"date": "2023-10-03", "close": 142597.8698, "volume": 1.0}, {"date": "2023-10-04", "close": 134993.25, "volume": null}, {"date": "2023-10-05", "close": 134993.25, "volume": null}, {"date": "2023-10-06", "close": 135338.2328, "volume": null}, {"date": "2023-10-09", "close": 125993.7, "volume": null}, {"date": "2023-10-10", "close": 129743.5125, "volume": null}, {"date": "2023-10-11", "close": 128993.55, "volume": null}, {"date": "2023-10-12", "close": 130343.4825, "volume": null}, {"date": "2023-10-13", "close": 124523.7735, "volume": null}, {"date": "2023-10-16", "close": 121493.925, "volume": null}, {"date": "2023-10-17", "close": 122993.85, "volume": null}, {"date": "2023-10-18", "close": 120008.9993, "volume": null}, {"date": "2023-10-19", "close": 114009.2993, "volume": null}, {"date": "2023-10-20", "close": 117624.1185, "volume": null}, {"date": "2023-10-23", "close": 104994.75, "volume": null}, {"date": "2023-10-24", "close": 109344.5325, "volume": null}, {"date": "2023-10-25", "close": 108144.5925, "volume": null}, {"date": "2023-10-26", "close": 113994.3, "volume": null}, {"date": "2023-10-27", "close": 108009.5993, "volume": null}, {"date": "2023-10-30", "close": 115494.225, "volume": null}, {"date": "2023-10-31", "close": 110994.45, "volume": null}, {"date": "2023-11-01", "close": 110994.45, "volume": null}, {"date": "2023-11-02", "close": 110394.48, "volume": null}, {"date": "2023-11-03", "close": 110694.465, "volume": null}, {"date": "2023-11-06", "close": 110994.45, "volume": null}, {"date": "2023-11-07", "close": 110994.45, "volume": null}, {"date": "2023-11-08", "close": 130343.4825, "volume": 4.0}, {"date": "2023-11-09", "close": 124643.7675, "volume": 8.0}, {"date": "2023-11-10", "close": 110949.4523, "volume": 2.0}, {"date": "2023-11-13", "close": 99145.0425, "volume": 1.0}, {"date": "2023-11-14", "close": 100112.6441, "volume": null}, {"date": "2023-11-15", "close": 98005.0995, "volume": null}, {"date": "2023-11-16", "close": 92995.35, "volume": null}, {"date": "2023-11-17", "close": 92245.3875, "volume": null}, {"date": "2023-11-20", "close": 90745.4625, "volume": null}, {"date": "2023-11-21", "close": 89995.5, "volume": null}, {"date": "2023-11-22", "close": 89995.5, "volume": null}, {"date": "2023-11-24", "close": 88495.575, "volume": null}, {"date": "2023-11-27", "close": 93595.32, "volume": null}, {"date": "2023-11-28", "close": 101994.9, "volume": null}, {"date": "2023-11-29", "close": 98995.05, "volume": null}, {"date": "2023-11-30", "close": 92995.35, "volume": null}, {"date": "2023-12-01", "close": 92995.35, "volume": null}, {"date": "2023-12-04", "close": 94495.275, "volume": null}, {"date": "2023-12-05", "close": 97345.1325, "volume": null}, {"date": "2023-12-06", "close": 94510.4242, "volume": null}, {"date": "2023-12-07", "close": 94645.2675, "volume": null}, {"date": "2023-12-08", "close": 98995.05, "volume": null}, {"date": "2023-12-11", "close": 91510.4242, "volume": null}, {"date": "2023-12-12", "close": 91120.4438, "volume": null}, {"date": "2023-12-13", "close": 94000.2998, "volume": null}, {"date": "2023-12-14", "close": 96595.17, "volume": null}, {"date": "2023-12-15", "close": 92245.3875, "volume": null}, {"date": "2023-12-18", "close": 95845.2075, "volume": null}, {"date": "2023-12-19", "close": 88510.5742, "volume": 1.0}, {"date": "2023-12-20", "close": 91495.425, "volume": null}, {"date": "2023-12-21", "close": 91495.425, "volume": null}, {"date": "2023-12-22", "close": 94345.2825, "volume": null}, {"date": "2023-12-26", "close": 97495.125, "volume": null}, {"date": "2023-12-27", "close": 95995.2, "volume": null}, {"date": "2023-12-28", "close": 94105.2945, "volume": null}, {"date": "2023-12-29", "close": 88795.56, "volume": 1.0}, {"date": "2024-01-02", "close": 94495.275, "volume": null}, {"date": "2024-01-03", "close": 91495.425, "volume": null}, {"date": "2024-01-04", "close": 93010.3492, "volume": null}, {"date": "2024-01-05", "close": 86920.6537, "volume": null}, {"date": "2024-01-08", "close": 88645.5675, "volume": null}, {"date": "2024-01-09", "close": 89395.53, "volume": null}, {"date": "2024-01-10", "close": 85195.74, "volume": null}, {"date": "2024-01-11", "close": 85165.7415, "volume": null}, {"date": "2024-01-12", "close": 83995.8, "volume": null}, {"date": "2024-01-16", "close": 76301.1848, "volume": null}, {"date": "2024-01-17", "close": 74096.295, "volume": null}, {"date": "2024-01-18", "close": 69596.52, "volume": null}, {"date": "2024-01-19", "close": 76076.196, "volume": null}, {"date": "2024-01-22", "close": 74096.295, "volume": null}, {"date": "2024-01-23", "close": 75011.2492, "volume": null}, {"date": "2024-01-24", "close": 76496.175, "volume": null}, {"date": "2024-01-25", "close": 76496.175, "volume": null}, {"date": "2024-01-26", "close": 76496.175, "volume": null}, {"date": "2024-01-29", "close": 71096.445, "volume": null}, {"date": "2024-01-30", "close": 71996.4, "volume": null}, {"date": "2024-01-31", "close": 70496.475, "volume": null}, {"date": "2024-02-01", "close": 70646.4675, "volume": null}, {"date": "2024-02-02", "close": 67646.6175, "volume": null}, {"date": "2024-02-05", "close": 33748.3125, "volume": 25.0}, {"date": "2024-02-06", "close": 22108.8945, "volume": 32.0}, {"date": "2024-02-07", "close": 15254.2373, "volume": 276.0}, {"date": "2024-02-08", "close": 16349.1825, "volume": 157.0}, {"date": "2024-02-09", "close": 15299.235, "volume": 187.0}, {"date": "2024-02-12", "close": 14549.2725, "volume": 92.0}, {"date": "2024-02-13", "close": 13184.3408, "volume": 60.0}, {"date": "2024-02-14", "close": 12786.8606, "volume": 52.0}, {"date": "2024-02-15", "close": 13649.3175, "volume": 76.0}, {"date": "2024-02-16", "close": 12464.3767, "volume": 72.0}, {"date": "2024-02-20", "close": 13214.3392, "volume": 64.0}, {"date": "2024-02-21", "close": 12404.3798, "volume": 37.0}, {"date": "2024-02-22", "close": 12089.3955, "volume": 37.0}, {"date": "2024-02-23", "close": 12044.3978, "volume": 36.0}, {"date": "2024-02-26", "close": 12194.3903, "volume": 34.0}, {"date": "2024-02-27", "close": 10199.49, "volume": 109.0}, {"date": "2024-02-28", "close": 10199.49, "volume": 36.0}, {"date": "2024-02-29", "close": 10244.4878, "volume": 21.0}, {"date": "2024-03-01", "close": 11099.445, "volume": 50.0}, {"date": "2024-03-04", "close": 10034.4983, "volume": 63.0}, {"date": "2024-03-05", "close": 12224.3888, "volume": 330.0}, {"date": "2024-03-06", "close": 10829.4585, "volume": 66.0}, {"date": "2024-03-07", "close": 9539.523, "volume": 43.0}, {"date": "2024-03-08", "close": 8894.5552, "volume": 36.0}, {"date": "2024-03-11", "close": 9104.5447, "volume": 13.0}, {"date": "2024-03-12", "close": 8714.5642, "volume": 28.0}, {"date": "2024-03-13", "close": 8699.565, "volume": 12.0}, {"date": "2024-03-14", "close": 8444.5778, "volume": 21.0}, {"date": "2024-03-15", "close": 9944.5027, "volume": 32.0}, {"date": "2024-03-18", "close": 9449.5275, "volume": 13.0}, {"date": "2024-03-19", "close": 9149.5425, "volume": 11.0}, {"date": "2024-03-20", "close": 9749.5125, "volume": 22.0}, {"date": "2024-03-21", "close": 10439.478, "volume": 46.0}, {"date": "2024-03-22", "close": 9539.523, "volume": 27.0}, {"date": "2024-03-25", "close": 9329.5335, "volume": 18.0}, {"date": "2024-03-26", "close": 9449.5275, "volume": 22.0}, {"date": "2024-03-27", "close": 9299.535, "volume": 14.0}, {"date": "2024-03-28", "close": 10199.49, "volume": 59.0}, {"date": "2024-04-01", "close": 9449.5275, "volume": 33.0}, {"date": "2024-04-02", "close": 9149.5425, "volume": 19.0}, {"date": "2024-04-03", "close": 10439.478, "volume": 48.0}, {"date": "2024-04-04", "close": 10499.475, "volume": 20.0}, {"date": "2024-04-05", "close": 10049.4975, "volume": 15.0}, {"date": "2024-04-08", "close": 9509.5245, "volume": 15.0}, {"date": "2024-04-09", "close": 9134.5433, "volume": 16.0}, {"date": "2024-04-10", "close": 9284.5357, "volume": 25.0}, {"date": "2024-04-11", "close": 8654.5673, "volume": 18.0}, {"date": "2024-04-12", "close": 7919.604, "volume": 29.0}, {"date": "2024-04-15", "close": 7349.6325, "volume": 26.0}, {"date": "2024-04-16", "close": 7139.643, "volume": 23.0}, {"date": "2024-04-17", "close": 7049.6475, "volume": 36.0}, {"date": "2024-04-18", "close": 7199.64, "volume": 33.0}, {"date": "2024-04-19", "close": 7649.6175, "volume": 62.0}, {"date": "2024-04-22", "close": 6869.6565, "volume": 268.0}, {"date": "2024-04-23", "close": 8489.5755, "volume": 1238.0}, {"date": "2024-04-24", "close": 7694.6152, "volume": 290.0}, {"date": "2024-04-25", "close": 7784.6107, "volume": 553.0}, {"date": "2024-04-26", "close": 9389.5305, "volume": 2171.0}, {"date": "2024-04-29", "close": 9284.5357, "volume": 401.0}, {"date": "2024-04-30", "close": 9284.5357, "volume": 248.0}, {"date": "2024-05-01", "close": 8249.5875, "volume": 163.0}, {"date": "2024-05-02", "close": 8054.5972, "volume": 125.0}, {"date": "2024-05-03", "close": 7859.607, "volume": 102.0}, {"date": "2024-05-06", "close": 7979.601, "volume": 99.0}, {"date": "2024-05-07", "close": 11354.4323, "volume": 2101.0}, {"date": "2024-05-08", "close": 10499.475, "volume": 542.0}, {"date": "2024-05-09", "close": 10949.4525, "volume": 385.0}, {"date": "2024-05-10", "close": 9089.5455, "volume": 222.0}, {"date": "2024-05-13", "close": 7844.6078, "volume": 156.0}, {"date": "2024-05-14", "close": 8834.5583, "volume": 461.0}, {"date": "2024-05-15", "close": 13034.3483, "volume": 1065.0}, {"date": "2024-05-16", "close": 22198.89, "volume": 3150.0}, {"date": "2024-05-17", "close": 15809.2095, "volume": 1462.0}, {"date": "2024-05-20", "close": 28498.575, "volume": 2462.0}, {"date": "2024-05-21", "close": 20398.98, "volume": 590.0}, {"date": "2024-05-22", "close": 22483.8757, "volume": 674.0}, {"date": "2024-05-23", "close": 36298.185, "volume": 3099.0}, {"date": "2024-05-24", "close": 26713.6643, "volume": 660.0}, {"date": "2024-05-28", "close": 39013.0492, "volume": 4519.0}, {"date": "2024-05-29", "close": 39448.0275, "volume": 655.0}, {"date": "2024-05-30", "close": 35638.218, "volume": 326.0}, {"date": "2024-05-31", "close": 28498.575, "volume": 294.0}, {"date": "2024-06-03", "close": 29293.5353, "volume": 200.0}, {"date": "2024-06-04", "close": 32098.395, "volume": 368.0}, {"date": "2024-06-05", "close": 28183.5908, "volume": 205.0}, {"date": "2024-06-06", "close": 23998.8, "volume": 243.0}, {"date": "2024-06-07", "close": 22108.8945, "volume": 143.0}, {"date": "2024-06-10", "close": 17774.1112, "volume": 336.0}, {"date": "2024-06-11", "close": 15689.2155, "volume": 67.0}, {"date": "2024-06-12", "close": 16000.0, "volume": 264.0}, {"date": "2024-06-13", "close": 14600.0, "volume": 142.0}, {"date": "2024-06-14", "close": 13000.0, "volume": 116.0}, {"date": "2024-06-17", "close": 11900.0, "volume": 393.0}, {"date": "2024-06-18", "close": 11300.0, "volume": 103.0}, {"date": "2024-06-20", "close": 12000.0, "volume": 315.0}, {"date": "2024-06-21", "close": 11200.0, "volume": 84.0}, {"date": "2024-06-24", "close": 13000.0, "volume": 144.0}, {"date": "2024-06-25", "close": 12400.0, "volume": 77.0}, {"date": "2024-06-26", "close": 11700.0, "volume": 47.0}, {"date": "2024-06-27", "close": 11400.0, "volume": 45.0}, {"date": "2024-06-28", "close": 13600.0, "volume": 138.0}, {"date": "2024-07-01", "close": 13100.0, "volume": 108.0}, {"date": "2024-07-02", "close": 12000.0, "volume": 60.0}, {"date": "2024-07-03", "close": 12300.0, "volume": 28.0}, {"date": "2024-07-05", "close": 12200.0, "volume": 27.0}, {"date": "2024-07-08", "close": 12000.0, "volume": 265.0}, {"date": "2024-07-09", "close": 23000.0, "volume": 7757.0}, {"date": "2024-07-10", "close": 27800.0, "volume": 2752.0}, {"date": "2024-07-11", "close": 24200.0, "volume": 427.0}, {"date": "2024-07-12", "close": 21600.0, "volume": 269.0}, {"date": "2024-07-15", "close": 21500.0, "volume": 189.0}, {"date": "2024-07-16", "close": 21100.0, "volume": 118.0}, {"date": "2024-07-17", "close": 18600.0, "volume": 222.0}, {"date": "2024-07-18", "close": 17600.0, "volume": 116.0}, {"date": "2024-07-19", "close": 15700.0, "volume": 185.0}, {"date": "2024-07-22", "close": 16400.0, "volume": 90.0}, {"date": "2024-07-23", "close": 15400.0, "volume": 65.0}, {"date": "2024-07-24", "close": 14100.0, "volume": 59.0}, {"date": "2024-07-25", "close": 13800.0, "volume": 41.0}, {"date": "2024-07-26", "close": 13700.0, "volume": 59.0}, {"date": "2024-07-29", "close": 14100.0, "volume": 48.0}, {"date": "2024-07-30", "close": 13200.0, "volume": 43.0}, {"date": "2024-07-31", "close": 12500.0, "volume": 49.0}, {"date": "2024-08-01", "close": 11100.0, "volume": 90.0}, {"date": "2024-08-02", "close": 10100.0, "volume": 67.0}, {"date": "2024-08-05", "close": 10200.0, "volume": 72.0}, {"date": "2024-08-06", "close": 10500.0, "volume": 29.0}, {"date": "2024-08-07", "close": 9911.0, "volume": 41.0}, {"date": "2024-08-08", "close": 10200.0, "volume": 46.0}, {"date": "2024-08-09", "close": 10100.0, "volume": 50.0}, {"date": "2024-08-12", "close": 10300.0, "volume": 18.0}, {"date": "2024-08-13", "close": 10400.0, "volume": 42.0}, {"date": "2024-08-14", "close": 10300.0, "volume": 33.0}, {"date": "2024-08-15", "close": 10000.0, "volume": 18.0}, {"date": "2024-08-16", "close": 9326.0, "volume": 60.0}, {"date": "2024-08-19", "close": 9441.0, "volume": 47.0}, {"date": "2024-08-20", "close": 8803.0, "volume": 33.0}, {"date": "2024-08-21", "close": 7965.0, "volume": 64.0}, {"date": "2024-08-22", "close": 8180.0, "volume": 80.0}, {"date": "2024-08-23", "close": 7739.0, "volume": 47.0}, {"date": "2024-08-26", "close": 7798.0, "volume": 43.0}, {"date": "2024-08-27", "close": 8162.0, "volume": 59.0}, {"date": "2024-08-28", "close": 8103.0, "volume": 13.0}, {"date": "2024-08-29", "close": 8011.0, "volume": 11.0}, {"date": "2024-08-30", "close": 7820.0, "volume": 15.0}, {"date": "2024-09-03", "close": 7856.0, "volume": 12.0}, {"date": "2024-09-04", "close": 7289.0, "volume": 31.0}, {"date": "2024-09-05", "close": 8514.0, "volume": 86.0}, {"date": "2024-09-06", "close": 8094.0, "volume": 68.0}, {"date": "2024-09-09", "close": 2929.0, "volume": 1146.0}, {"date": "2024-09-10", "close": 2030.0, "volume": 1244.0}, {"date": "2024-09-11", "close": 1742.0, "volume": 1194.0}, {"date": "2024-09-12", "close": 1847.0, "volume": 11466.0}, {"date": "2024-09-13", "close": 1549.0, "volume": 2805.0}, {"date": "2024-09-16", "close": 1466.0, "volume": 1009.0}, {"date": "2024-09-17", "close": 1527.0, "volume": 1086.0}, {"date": "2024-09-18", "close": 1475.0, "volume": 661.0}, {"date": "2024-09-19", "close": 1525.0, "volume": 614.0}, {"date": "2024-09-20", "close": 1491.0, "volume": 2665.0}, {"date": "2024-09-23", "close": 1477.0, "volume": 747.0}, {"date": "2024-09-24", "close": 1454.0, "volume": 538.0}, {"date": "2024-09-25", "close": 1393.0, "volume": 662.0}, {"date": "2024-09-26", "close": 1368.0, "volume": 464.0}, {"date": "2024-09-27", "close": 1387.0, "volume": 418.0}, {"date": "2024-09-30", "close": 1341.0, "volume": 619.0}, {"date": "2024-10-01", "close": 1250.0, "volume": 661.0}, {"date": "2024-10-02", "close": 1149.0, "volume": 634.0}, {"date": "2024-10-03", "close": 1355.0, "volume": 17467.0}, {"date": "2024-10-04", "close": 1251.0, "volume": 1898.0}, {"date": "2024-10-07", "close": 1124.0, "volume": 1418.0}, {"date": "2024-10-08", "close": 1020.0, "volume": 1718.0}, {"date": "2024-10-09", "close": 1088.0, "volume": 1294.0}, {"date": "2024-10-10", "close": 1150.0, "volume": 8424.0}, {"date": "2024-10-11", "close": 1189.0, "volume": 1280.0}, {"date": "2024-10-14", "close": 1248.0, "volume": 1610.0}, {"date": "2024-10-15", "close": 1034.0, "volume": 1919.0}, {"date": "2024-10-16", "close": 1014.0, "volume": 1000.0}, {"date": "2024-10-17", "close": 1102.0, "volume": 16531.0}, {"date": "2024-10-18", "close": 1630.0, "volume": 158470.0}, {"date": "2024-10-21", "close": 1298.0, "volume": 7019.0}, {"date": "2024-10-22", "close": 1022.0, "volume": 4697.0}, {"date": "2024-10-23", "close": 836.0, "volume": 5249.0}, {"date": "2024-10-24", "close": 900.0, "volume": 16653.0}, {"date": "2024-10-25", "close": 946.0, "volume": 3034.0}, {"date": "2024-10-28", "close": 908.0, "volume": 3551.0}, {"date": "2024-10-29", "close": 858.0, "volume": 1809.0}, {"date": "2024-10-30", "close": 824.0, "volume": 1189.0}, {"date": "2024-10-31", "close": 788.0, "volume": 704.0}, {"date": "2024-11-01", "close": 794.0, "volume": 1027.0}, {"date": "2024-11-04", "close": 712.0, "volume": 1409.0}, {"date": "2024-11-05", "close": 702.0, "volume": 555.0}, {"date": "2024-11-06", "close": 610.0, "volume": 1598.0}, {"date": "2024-11-07", "close": 640.0, "volume": 958.0}, {"date": "2024-11-08", "close": 618.0, "volume": 5156.0}, {"date": "2024-11-11", "close": 636.0, "volume": 669.0}, {"date": "2024-11-12", "close": 638.0, "volume": 845.0}, {"date": "2024-11-13", "close": 630.0, "volume": 716.0}, {"date": "2024-11-14", "close": 690.0, "volume": 1777.0}, {"date": "2024-11-15", "close": 648.0, "volume": 595.0}, {"date": "2024-11-18", "close": 668.0, "volume": 481.0}, {"date": "2024-11-19", "close": 680.0, "volume": 677.0}, {"date": "2024-11-20", "close": 562.0, "volume": 1022.0}, {"date": "2024-11-21", "close": 552.0, "volume": 355.0}, {"date": "2024-11-22", "close": 624.0, "volume": 470.0}, {"date": "2024-11-25", "close": 642.0, "volume": 534.0}, {"date": "2024-11-26", "close": 650.0, "volume": 965.0}, {"date": "2024-11-27", "close": 650.0, "volume": 207.0}, {"date": "2024-11-29", "close": 642.0, "volume": 183.0}, {"date": "2024-12-02", "close": 620.0, "volume": 253.0}, {"date": "2024-12-03", "close": 640.0, "volume": 124.0}, {"date": "2024-12-04", "close": 612.0, "volume": 461.0}, {"date": "2024-12-05", "close": 570.0, "volume": 342.0}, {"date": "2024-12-06", "close": 580.0, "volume": 249.0}, {"date": "2024-12-09", "close": 590.0, "volume": 326.0}, {"date": "2024-12-10", "close": 570.0, "volume": 242.0}, {"date": "2024-12-11", "close": 564.0, "volume": 237.0}, {"date": "2024-12-12", "close": 548.0, "volume": 173.0}, {"date": "2024-12-13", "close": 550.0, "volume": 156.0}, {"date": "2024-12-16", "close": 522.0, "volume": 250.0}, {"date": "2024-12-17", "close": 566.0, "volume": 211.0}, {"date": "2024-12-18", "close": 554.0, "volume": 385.0}, {"date": "2024-12-19", "close": 534.52, "volume": 219.0}, {"date": "2024-12-20", "close": 500.0, "volume": 402.0}, {"date": "2024-12-23", "close": 512.0, "volume": 158.0}, {"date": "2024-12-24", "close": 502.0, "volume": 224.0}, {"date": "2024-12-26", "close": 540.0, "volume": 264.0}, {"date": "2024-12-27", "close": 536.0, "volume": 833.0}, {"date": "2024-12-30", "close": 518.0, "volume": 412.0}, {"date": "2024-12-31", "close": 526.0, "volume": 379.0}, {"date": "2025-01-02", "close": 502.0, "volume": 281.0}, {"date": "2025-01-03", "close": 516.0, "volume": 259.0}, {"date": "2025-01-06", "close": 502.0, "volume": 246.0}, {"date": "2025-01-07", "close": 496.0, "volume": 2675.0}, {"date": "2025-01-08", "close": 450.0, "volume": 6574.0}, {"date": "2025-01-10", "close": 436.0, "volume": 788.0}, {"date": "2025-01-13", "close": 406.0, "volume": 782.0}, {"date": "2025-01-14", "close": 418.0, "volume": 217.0}, {"date": "2025-01-15", "close": 422.0, "volume": 325.0}, {"date": "2025-01-16", "close": 438.0, "volume": 251.0}, {"date": "2025-01-17", "close": 446.0, "volume": 160.0}, {"date": "2025-01-21", "close": 420.0, "volume": 197.0}, {"date": "2025-01-22", "close": 406.0, "volume": 343.0}, {"date": "2025-01-23", "close": 394.0, "volume": 261.0}, {"date": "2025-01-24", "close": 392.0, "volume": 240.0}, {"date": "2025-01-27", "close": 348.0, "volume": 279.0}, {"date": "2025-01-28", "close": 364.0, "volume": 176.0}, {"date": "2025-01-29", "close": 362.0, "volume": 183.0}, {"date": "2025-01-30", "close": 366.0, "volume": 253.0}, {"date": "2025-01-31", "close": 368.0, "volume": 135.0}, {"date": "2025-02-03", "close": 364.0, "volume": 210.0}, {"date": "2025-02-04", "close": 354.0, "volume": 166.0}, {"date": "2025-02-05", "close": 356.0, "volume": 79.0}, {"date": "2025-02-06", "close": 318.0, "volume": 481.0}, {"date": "2025-02-07", "close": 278.0, "volume": 493.0}, {"date": "2025-02-10", "close": 264.0, "volume": 337.0}, {"date": "2025-02-11", "close": 245.0, "volume": 436.0}, {"date": "2025-02-12", "close": 236.0, "volume": 487.0}, {"date": "2025-02-13", "close": 282.0, "volume": 1189.0}, {"date": "2025-02-14", "close": 292.0, "volume": 448.0}, {"date": "2025-02-18", "close": 248.0, "volume": 1358.0}, {"date": "2025-02-19", "close": 244.0, "volume": 350.0}, {"date": "2025-02-20", "close": 240.0, "volume": 364.0}, {"date": "2025-02-21", "close": 242.0, "volume": 324.0}, {"date": "2025-02-24", "close": 242.0, "volume": 248.0}, {"date": "2025-02-25", "close": 244.0, "volume": 369.0}, {"date": "2025-02-26", "close": 230.0, "volume": 325.0}, {"date": "2025-02-27", "close": 84.5, "volume": 27465.0}, {"date": "2025-02-28", "close": 57.98, "volume": 30759.0}, {"date": "2025-03-03", "close": 48.0, "volume": 28170.0}, {"date": "2025-03-04", "close": 36.0, "volume": 327555.0}, {"date": "2025-03-05", "close": 34.86, "volume": 23523.0}, {"date": "2025-03-06", "close": 35.42, "volume": 68419.0}, {"date": "2025-03-07", "close": 79.7, "volume": 2410461.0}, {"date": "2025-03-10", "close": 56.8, "volume": 79734.0}, {"date": "2025-03-11", "close": 68.0, "volume": 186187.0}, {"date": "2025-03-12", "close": 58.0, "volume": 24062.0}, {"date": "2025-03-13", "close": 63.98, "volume": 24645.0}, {"date": "2025-03-14", "close": 105.0, "volume": 2569787.0}, {"date": "2025-03-17", "close": 90.82, "volume": 93499.0}, {"date": "2025-03-18", "close": 78.2, "volume": 45789.0}, {"date": "2025-03-19", "close": 86.8, "volume": 616263.0}, {"date": "2025-03-20", "close": 89.8, "volume": 46251.0}, {"date": "2025-03-21", "close": 89.7, "volume": 337747.0}, {"date": "2025-03-24", "close": 108.0, "volume": 202772.0}, {"date": "2025-03-25", "close": 95.94, "volume": 82496.0}, {"date": "2025-03-26", "close": 89.14, "volume": 19244.0}, {"date": "2025-03-27", "close": 88.9, "volume": 14434.0}, {"date": "2025-03-28", "close": 81.0, "volume": 19947.0}, {"date": "2025-03-31", "close": 65.36, "volume": 17250.0}, {"date": "2025-04-01", "close": 58.8, "volume": 21092.0}, {"date": "2025-04-02", "close": 58.7, "volume": 17871.0}, {"date": "2025-04-03", "close": 52.8, "volume": 43495.0}, {"date": "2025-04-04", "close": 43.2, "volume": 22230.0}, {"date": "2025-04-07", "close": 10.0, "volume": 3799943.0}, {"date": "2025-04-08", "close": 6.06, "volume": 2044067.0}, {"date": "2025-04-09", "close": 3.94, "volume": 3130418.0}, {"date": "2025-04-10", "close": 4.24, "volume": 2872465.0}, {"date": "2025-04-11", "close": 4.5, "volume": 811242.0}, {"date": "2025-04-14", "close": 5.74, "volume": 2073072.0}, {"date": "2025-04-15", "close": 8.2, "volume": 4959312.0}, {"date": "2025-04-16", "close": 3.92, "volume": 3032523.0}, {"date": "2025-04-17", "close": 4.0, "volume": 50000.0}, {"date": "2025-04-21", "close": 2.79, "volume": 1997930.0}, {"date": "2025-04-22", "close": 2.58, "volume": 4343425.0}, {"date": "2025-04-23", "close": 2.88, "volume": 2079717.0}, {"date": "2025-04-24", "close": 2.98, "volume": 1688666.0}, {"date": "2025-04-25", "close": 2.685, "volume": 557704.0}, {"date": "2025-04-28", "close": 2.57, "volume": 432312.0}, {"date": "2025-04-29", "close": 2.45, "volume": 829309.0}, {"date": "2025-04-30", "close": 2.34, "volume": 362795.0}, {"date": "2025-05-01", "close": 2.31, "volume": 413263.0}, {"date": "2025-05-02", "close": 2.28, "volume": 365266.0}, {"date": "2025-05-05", "close": 2.27, "volume": 311308.0}, {"date": "2025-05-06", "close": 2.19, "volume": 221408.0}, {"date": "2025-05-07", "close": 1.93, "volume": 579242.0}, {"date": "2025-05-08", "close": 2.04, "volume": 398346.0}, {"date": "2025-05-09", "close": 1.93, "volume": 398636.0}, {"date": "2025-05-12", "close": 1.94, "volume": 429179.0}, {"date": "2025-05-13", "close": 1.93, "volume": 378929.0}, {"date": "2025-05-14", "close": 2.1, "volume": 783163.0}, {"date": "2025-05-15", "close": 2.05, "volume": 507236.0}, {"date": "2025-05-16", "close": 1.76, "volume": 686669.0}, {"date": "2025-05-19", "close": 1.72, "volume": 234405.0}, {"date": "2025-05-20", "close": 1.7, "volume": 275057.0}, {"date": "2025-05-21", "close": 1.67, "volume": 235113.0}, {"date": "2025-05-22", "close": 1.62, "volume": 253712.0}, {"date": "2025-05-23", "close": 1.51, "volume": 335328.0}, {"date": "2025-05-27", "close": 1.59, "volume": 754926.0}, {"date": "2025-05-28", "close": 1.54, "volume": 228926.0}, {"date": "2025-05-29", "close": 1.55, "volume": 239261.0}, {"date": "2025-05-30", "close": 1.45, "volume": 234563.0}, {"date": "2025-06-02", "close": 1.45, "volume": 146177.0}, {"date": "2025-06-03", "close": 1.51, "volume": 176614.0}, {"date": "2025-06-04", "close": 1.69, "volume": 518656.0}, {"date": "2025-06-05", "close": 1.58, "volume": 221533.0}, {"date": "2025-06-06", "close": 1.66, "volume": 185347.0}, {"date": "2025-06-09", "close": 1.68, "volume": 137436.0}, {"date": "2025-06-10", "close": 1.78, "volume": 196491.0}, {"date": "2025-06-11", "close": 1.65, "volume": 186534.0}, {"date": "2025-06-12", "close": 1.63, "volume": 122302.0}, {"date": "2025-06-13", "close": 1.59, "volume": 120803.0}, {"date": "2025-06-16", "close": 1.71, "volume": 415645.0}, {"date": "2025-06-17", "close": 1.65, "volume": 894263.0}, {"date": "2025-06-18", "close": 1.68, "volume": 146250.0}, {"date": "2025-06-20", "close": 1.59, "volume": 163364.0}, {"date": "2025-06-23", "close": 1.58, "volume": 104862.0}, {"date": "2025-06-24", "close": 1.64, "volume": 54009.0}, {"date": "2025-06-25", "close": 1.59, "volume": 61162.0}, {"date": "2025-06-26", "close": 1.62, "volume": 71978.0}, {"date": "2025-06-27", "close": 1.63, "volume": 283225.0}, {"date": "2025-06-30", "close": 1.58, "volume": 106596.0}, {"date": "2025-07-01", "close": 1.62, "volume": 163015.0}, {"date": "2025-07-02", "close": 1.69, "volume": 101304.0}, {"date": "2025-07-03", "close": 1.68, "volume": 92386.0}, {"date": "2025-07-07", "close": 1.68, "volume": 45479.0}, {"date": "2025-07-08", "close": 1.71, "volume": 119363.0}, {"date": "2025-07-09", "close": 1.7, "volume": 66022.0}, {"date": "2025-07-10", "close": 1.69, "volume": 78298.0}, {"date": "2025-07-11", "close": 1.69, "volume": 34762.0}, {"date": "2025-07-14", "close": 1.69, "volume": 74478.0}, {"date": "2025-07-15", "close": 1.61, "volume": 82520.0}, {"date": "2025-07-16", "close": 1.62, "volume": 53536.0}, {"date": "2025-07-17", "close": 1.76, "volume": 357909.0}, {"date": "2025-07-18", "close": 1.82, "volume": 363896.0}, {"date": "2025-07-21", "close": 1.66, "volume": 231304.0}, {"date": "2025-07-22", "close": 1.65, "volume": 134469.0}, {"date": "2025-07-23", "close": 1.66, "volume": 97823.0}, {"date": "2025-07-24", "close": 1.65, "volume": 57063.0}, {"date": "2025-07-25", "close": 1.655, "volume": 81729.0}, {"date": "2025-07-28", "close": 1.68, "volume": 128651.0}, {"date": "2025-07-29", "close": 1.62, "volume": 91277.0}, {"date": "2025-07-30", "close": 1.58, "volume": 167556.0}, {"date": "2025-07-31", "close": 1.6, "volume": 97543.0}, {"date": "2025-08-01", "close": 1.55, "volume": 71201.0}, {"date": "2025-08-04", "close": 1.56, "volume": 58735.0}, {"date": "2025-08-05", "close": 1.55, "volume": 28367.0}, {"date": "2025-08-06", "close": 1.5, "volume": 76414.0}, {"date": "2025-08-07", "close": 1.51, "volume": 96799.0}, {"date": "2025-08-08", "close": 1.5, "volume": 66218.0}, {"date": "2025-08-11", "close": 1.5, "volume": 64622.0}, {"date": "2025-08-12", "close": 1.505, "volume": 44815.0}, {"date": "2025-08-13", "close": 1.51, "volume": 41047.0}, {"date": "2025-08-14", "close": 1.49, "volume": 70128.0}, {"date": "2025-08-15", "close": 1.66, "volume": 581885.0}, {"date": "2025-08-18", "close": 1.58, "volume": 424988.0}, {"date": "2025-08-19", "close": 1.46, "volume": 225218.0}, {"date": "2025-08-20", "close": 1.43, "volume": 146433.0}, {"date": "2025-08-21", "close": 1.41, "volume": 147046.0}, {"date": "2025-08-22", "close": 1.54, "volume": 256434.0}, {"date": "2025-08-25", "close": 1.52, "volume": 69751.0}, {"date": "2025-08-26", "close": 1.52, "volume": 79189.0}, {"date": "2025-08-27", "close": 1.5, "volume": 74108.0}, {"date": "2025-08-28", "close": 1.485, "volume": 88072.0}, {"date": "2025-08-29", "close": 1.485, "volume": 55765.0}, {"date": "2025-09-02", "close": 1.44, "volume": 76341.0}, {"date": "2025-09-03", "close": 1.42, "volume": 25273.0}, {"date": "2025-09-04", "close": 1.47, "volume": 34816.0}, {"date": "2025-09-05", "close": 1.46, "volume": 59490.0}, {"date": "2025-09-08", "close": 1.47, "volume": 72337.0}, {"date": "2025-09-09", "close": 1.46, "volume": 47123.0}, {"date": "2025-09-10", "close": 1.465, "volume": 74062.0}, {"date": "2025-09-11", "close": 1.46, "volume": 54740.0}, {"date": "2025-09-12", "close": 1.43, "volume": 54988.0}, {"date": "2025-09-15", "close": 1.43, "volume": 65780.0}, {"date": "2025-09-16", "close": 1.45, "volume": 133008.0}, {"date": "2025-09-17", "close": 1.42, "volume": 73091.0}, {"date": "2025-09-18", "close": 1.43, "volume": 58536.0}, {"date": "2025-09-19", "close": 1.43, "volume": 62906.0}, {"date": "2025-09-22", "close": 1.43, "volume": 40977.0}, {"date": "2025-09-23", "close": 1.39, "volume": 62269.0}, {"date": "2025-09-24", "close": 1.45, "volume": 109026.0}, {"date": "2025-09-25", "close": 1.41, "volume": 51069.0}, {"date": "2025-09-26", "close": 1.4, "volume": 31580.0}, {"date": "2025-09-29", "close": 1.405, "volume": 38233.0}, {"date": "2025-09-30", "close": 1.4, "volume": 19865.0}, {"date": "2025-10-01", "close": 1.43, "volume": 41194.0}, {"date": "2025-10-02", "close": 1.41, "volume": 39310.0}, {"date": "2025-10-03", "close": 1.45, "volume": 56040.0}, {"date": "2025-10-06", "close": 1.47, "volume": 54117.0}, {"date": "2025-10-07", "close": 1.49, "volume": 87768.0}, {"date": "2025-10-08", "close": 1.47, "volume": 44391.0}, {"date": "2025-10-09", "close": 1.62, "volume": 363294.0}, {"date": "2025-10-10", "close": 1.5, "volume": 187835.0}, {"date": "2025-10-13", "close": 1.7, "volume": 196458.0}, {"date": "2025-10-14", "close": 1.62, "volume": 160634.0}, {"date": "2025-10-15", "close": 1.58, "volume": 132508.0}, {"date": "2025-10-16", "close": 1.55, "volume": 108822.0}, {"date": "2025-10-17", "close": 1.5, "volume": 51919.0}, {"date": "2025-10-20", "close": 1.49, "volume": 38968.0}, {"date": "2025-10-21", "close": 1.51, "volume": 47352.0}, {"date": "2025-10-22", "close": 1.455, "volume": 69424.0}, {"date": "2025-10-23", "close": 1.54, "volume": 71736.0}, {"date": "2025-10-24", "close": 1.54, "volume": 52187.0}, {"date": "2025-10-27", "close": 1.59, "volume": 95509.0}, {"date": "2025-10-28", "close": 1.55, "volume": 43816.0}, {"date": "2025-10-29", "close": 1.46, "volume": 50658.0}, {"date": "2025-10-30", "close": 1.38, "volume": 82988.0}, {"date": "2025-10-31", "close": 1.395, "volume": 85471.0}, {"date": "2025-11-03", "close": 1.37, "volume": 28390.0}, {"date": "2025-11-04", "close": 1.34, "volume": 41458.0}, {"date": "2025-11-05", "close": 1.38, "volume": 31480.0}, {"date": "2025-11-06", "close": 1.29, "volume": 66964.0}, {"date": "2025-11-07", "close": 1.27, "volume": 61630.0}, {"date": "2025-11-10", "close": 1.49, "volume": 307315.0}, {"date": "2025-11-11", "close": 1.39, "volume": 68399.0}, {"date": "2025-11-12", "close": 1.4, "volume": 34690.0}, {"date": "2025-11-13", "close": 1.34, "volume": 34952.0}, {"date": "2025-11-14", "close": 1.33, "volume": 46256.0}, {"date": "2025-11-17", "close": 1.26, "volume": 63381.0}, {"date": "2025-11-18", "close": 1.22, "volume": 61908.0}, {"date": "2025-11-19", "close": 1.2, "volume": 22728.0}, {"date": "2025-11-20", "close": 1.08, "volume": 109092.0}, {"date": "2025-11-21", "close": 1.28, "volume": 204362.0}, {"date": "2025-11-24", "close": 1.31, "volume": 33874.0}, {"date": "2025-11-25", "close": 1.32, "volume": 20434.0}, {"date": "2025-11-26", "close": 1.3, "volume": 13293.0}, {"date": "2025-11-28", "close": 1.32, "volume": 33644.0}, {"date": "2025-12-01", "close": 1.27, "volume": 26498.0}, {"date": "2025-12-02", "close": 1.29, "volume": 47547.0}, {"date": "2025-12-03", "close": 1.2932, "volume": 65567.0}, {"date": "2025-12-04", "close": 1.27, "volume": 168569.0}, {"date": "2025-12-05", "close": 1.34, "volume": 28758.0}, {"date": "2025-12-08", "close": 1.29, "volume": 34453.0}, {"date": "2025-12-09", "close": 1.305, "volume": 32007.0}, {"date": "2025-12-10", "close": 1.3, "volume": 226539.0}, {"date": "2025-12-11", "close": 1.3, "volume": 57092.0}, {"date": "2025-12-12", "close": 1.26, "volume": 88518.0}, {"date": "2025-12-15", "close": 1.21, "volume": 70468.0}, {"date": "2025-12-16", "close": 1.14, "volume": 62191.0}, {"date": "2025-12-17", "close": 1.11, "volume": 63160.0}, {"date": "2025-12-18", "close": 1.1, "volume": 39594.0}, {"date": "2025-12-19", "close": 1.12, "volume": 18422.0}, {"date": "2025-12-22", "close": 1.09, "volume": 59867.0}, {"date": "2025-12-23", "close": 1.13, "volume": 77082.0}, {"date": "2025-12-24", "close": 1.12, "volume": 18862.0}, {"date": "2025-12-26", "close": 1.1, "volume": 19984.0}, {"date": "2025-12-29", "close": 1.09, "volume": 73696.0}, {"date": "2025-12-30", "close": 1.08, "volume": 51170.0}, {"date": "2025-12-31", "close": 1.03, "volume": 56426.0}, {"date": "2026-01-02", "close": 1.08, "volume": 67849.0}, {"date": "2026-01-05", "close": 1.07, "volume": 122984.0}, {"date": "2026-01-06", "close": 1.07, "volume": 63481.0}, {"date": "2026-01-07", "close": 1.08, "volume": 30699.0}, {"date": "2026-01-08", "close": 1.08, "volume": 45390.0}, {"date": "2026-01-09", "close": 1.05, "volume": 60278.0}, {"date": "2026-01-12", "close": 1.04, "volume": 51127.0}, {"date": "2026-01-13", "close": 1.035, "volume": 37928.0}, {"date": "2026-01-14", "close": 1.065, "volume": 15659.0}, {"date": "2026-01-15", "close": 1.06, "volume": 50377.0}, {"date": "2026-01-16", "close": 1.11, "volume": 90566.0}, {"date": "2026-01-20", "close": 1.06, "volume": 83048.0}, {"date": "2026-01-21", "close": 0.9915, "volume": 135388.0}, {"date": "2026-01-22", "close": 1.05, "volume": 162483.0}, {"date": "2026-01-23", "close": 1.12, "volume": 1691202.0}, {"date": "2026-01-26", "close": 1.09, "volume": 141068.0}, {"date": "2026-01-27", "close": 1.07, "volume": 70635.0}, {"date": "2026-01-28", "close": 1.03, "volume": 72450.0}, {"date": "2026-01-29", "close": 0.9699, "volume": 67916.0}, {"date": "2026-01-30", "close": 0.95, "volume": 56519.0}, {"date": "2026-02-02", "close": 0.9166, "volume": 61351.0}, {"date": "2026-02-03", "close": 0.7834, "volume": 5039191.0}, {"date": "2026-02-04", "close": 1.11, "volume": 49804710.0}, {"date": "2026-02-05", "close": 0.991, "volume": 1958301.0}, {"date": "2026-02-06", "close": 1.06, "volume": 895832.0}, {"date": "2026-02-09", "close": 1.05, "volume": 419286.0}, {"date": "2026-02-10", "close": 1.49, "volume": 14670960.0}, {"date": "2026-02-11", "close": 2.12, "volume": 69551210.0}, {"date": "2026-02-12", "close": 1.85, "volume": 3526980.0}, {"date": "2026-02-13", "close": 2.05, "volume": 3578722.0}, {"date": "2026-02-17", "close": 2.0, "volume": 13964420.0}, {"date": "2026-02-18", "close": 1.71, "volume": 1440483.0}, {"date": "2026-02-19", "close": 1.52, "volume": 703749.0}, {"date": "2026-02-20", "close": 1.44, "volume": 483363.0}, {"date": "2026-02-23", "close": 1.32, "volume": 443449.0}, {"date": "2026-02-24", "close": 1.49, "volume": 393460.0}, {"date": "2026-02-25", "close": 1.39, "volume": 288160.0}, {"date": "2026-02-26", "close": 1.45, "volume": 175422.0}, {"date": "2026-02-27", "close": 1.35, "volume": 150403.0}, {"date": "2026-03-02", "close": 1.47, "volume": 1550637.0}, {"date": "2026-03-03", "close": 1.42, "volume": 312406.0}, {"date": "2026-03-04", "close": 1.42, "volume": 129491.0}, {"date": "2026-03-05", "close": 1.29, "volume": 170111.0}, {"date": "2026-03-06", "close": 1.24, "volume": 109279.0}, {"date": "2026-03-09", "close": 1.15, "volume": 114210.0}, {"date": "2026-03-10", "close": 1.25, "volume": 136529.0}, {"date": "2026-03-11", "close": 1.34, "volume": 225501.0}, {"date": "2026-03-12", "close": 1.23, "volume": 68855.0}, {"date": "2026-03-13", "close": 1.21, "volume": 50159.0}, {"date": "2026-03-16", "close": 1.23, "volume": 84106.0}, {"date": "2026-03-17", "close": 1.35, "volume": 176025.0}, {"date": "2026-03-18", "close": 1.44, "volume": 3054904.0}, {"date": "2026-03-19", "close": 1.98, "volume": 50651210.0}, {"date": "2026-03-20", "close": 2.38, "volume": 6846130.0}, {"date": "2026-03-23", "close": 2.8, "volume": 4519286.0}, {"date": "2026-03-24", "close": 2.61, "volume": 1267001.0}, {"date": "2026-03-25", "close": 2.67, "volume": 1065958.0}, {"date": "2026-03-26", "close": 3.17, "volume": 2336714.0}, {"date": "2026-03-27", "close": 2.37, "volume": 1067476.0}, {"date": "2026-03-30", "close": 2.07, "volume": 537089.0}, {"date": "2026-03-31", "close": 2.2, "volume": 253067.0}, {"date": "2026-04-01", "close": 1.97, "volume": 373268.0}, {"date": "2026-04-02", "close": 1.82, "volume": 462721.0}, {"date": "2026-04-06", "close": 1.82, "volume": 182438.0}, {"date": "2026-04-07", "close": 1.72, "volume": 167327.0}, {"date": "2026-04-08", "close": 1.9, "volume": 265493.0}, {"date": "2026-04-09", "close": 1.52, "volume": 436218.0}, {"date": "2026-04-10", "close": 1.63, "volume": 254348.0}, {"date": "2026-04-13", "close": 1.61, "volume": 87954.0}, {"date": "2026-04-14", "close": 1.59, "volume": 155201.0}, {"date": "2026-04-15", "close": 1.63, "volume": 250435.0}, {"date": "2026-04-16", "close": 1.49, "volume": 266261.0}, {"date": "2026-04-17", "close": 1.44, "volume": 188107.0}, {"date": "2026-04-20", "close": 1.3, "volume": 435397.0}, {"date": "2026-04-21", "close": 1.27, "volume": 178674.0}, {"date": "2026-04-22", "close": 1.32, "volume": 255175.0}, {"date": "2026-04-23", "close": 1.24, "volume": 174462.0}, {"date": "2026-04-24", "close": 1.24, "volume": 82756.0}, {"date": "2026-04-27", "close": 1.22, "volume": 181971.0}, {"date": "2026-04-28", "close": 1.18, "volume": 105524.0}, {"date": "2026-04-29", "close": 1.21, "volume": 186022.0}, {"date": "2026-04-30", "close": 1.26, "volume": 178171.0}, {"date": "2026-05-01", "close": 1.52, "volume": 2888095.0}, {"date": "2026-05-04", "close": 1.43, "volume": 472438.0}, {"date": "2026-05-05", "close": 1.49, "volume": 275230.0}, {"date": "2026-05-06", "close": 1.63, "volume": 358994.0}, {"date": "2026-05-07", "close": 1.66, "volume": 159873.0}, {"date": "2026-05-08", "close": 1.65, "volume": 195306.0}, {"date": "2026-05-11", "close": 1.61, "volume": 146330.0}, {"date": "2026-05-12", "close": 1.53, "volume": 130071.0}, {"date": "2026-05-13", "close": 1.6, "volume": 116267.0}, {"date": "2026-05-14", "close": 1.755, "volume": 429311.0}, {"date": "2026-05-15", "close": 1.65, "volume": 200318.0}, {"date": "2026-05-18", "close": 1.23, "volume": 401976.0}, {"date": "2026-05-19", "close": 1.19, "volume": 191245.0}, {"date": "2026-05-20", "close": 1.15, "volume": 324464.0}, {"date": "2026-05-21", "close": 1.23, "volume": 329471.0}, {"date": "2026-05-22", "close": 1.23, "volume": 150939.0}, {"date": "2026-05-26", "close": 1.22, "volume": 147643.0}, {"date": "2026-05-27", "close": 1.28, "volume": 327167.0}, {"date": "2026-05-28", "close": 1.33, "volume": 149081.0}, {"date": "2026-05-29", "close": 1.36, "volume": 89117.0}, {"date": "2026-06-01", "close": 1.29, "volume": 78009.0}, {"date": "2026-06-02", "close": 1.29, "volume": 88466.0}, {"date": "2026-06-03", "close": 1.22, "volume": 40276.0}, {"date": "2026-06-04", "close": 1.22, "volume": 72337.0}, {"date": "2026-06-05", "close": 1.13, "volume": 81049.0}, {"date": "2026-06-08", "close": 5.88, "volume": 320232900.0}, {"date": "2026-06-09", "close": 3.56, "volume": 22657570.0}, {"date": "2026-06-10", "close": 2.6, "volume": 4495004.0}, {"date": "2026-06-11", "close": 2.57, "volume": 2028425.0}, {"date": "2026-06-12", "close": 2.41, "volume": 1935087.0}, {"date": "2026-06-15", "close": 2.54, "volume": 1879261.0}, {"date": "2026-06-16", "close": 2.86, "volume": 2273687.0}, {"date": "2026-06-17", "close": 2.74, "volume": 926001.0}, {"date": "2026-06-18", "close": 2.55, "volume": 546797.0}, {"date": "2026-06-22", "close": 2.61, "volume": 500635.0}, {"date": "2026-06-23", "close": 2.74, "volume": 346780.0}, {"date": "2026-06-24", "close": 2.55, "volume": 432851.0}, {"date": "2026-06-25", "close": 2.54, "volume": 277114.0}, {"date": "2026-06-26", "close": 2.46, "volume": 101096.0}, {"date": "2026-06-29", "close": 2.26, "volume": 217359.0}, {"date": "2026-06-30", "close": 2.36, "volume": 160715.0}, {"date": "2026-07-01", "close": 2.38, "volume": 97890.0}, {"date": "2026-07-02", "close": 2.24, "volume": 158616.0}, {"date": "2026-07-06", "close": 2.17, "volume": 99672.0}, {"date": "2026-07-07", "close": 2.06, "volume": 81127.0}, {"date": "2026-07-08", "close": 2.11, "volume": 11108150.0}, {"date": "2026-07-09", "close": 2.56, "volume": 21971090.0}, {"date": "2026-07-10", "close": 3.83, "volume": 75990370.0}, {"date": "2026-07-13", "close": 3.4, "volume": 3107662.0}, {"date": "2026-07-14", "close": 2.9, "volume": 7648485.0}, {"date": "2026-07-15", "close": 2.7, "volume": 602539.0}, {"date": "2026-07-16", "close": 2.6, "volume": 393771.0}, {"date": "2026-07-17", "close": 2.51, "volume": 625339.0}, {"date": "2026-07-20", "close": 2.49, "volume": 194018.0}, {"date": "2026-07-21", "close": 2.32, "volume": 286128.0}, {"date": "2026-07-22", "close": 2.36, "volume": 315255.0}, {"date": "2026-07-23", "close": 2.6, "volume": 195023.0}, {"date": "2026-07-24", "close": 2.4, "volume": 397839.0}, {"date": "2026-07-27", "close": 2.33, "volume": 148290.0}, {"date": "2026-07-28", "close": 2.15, "volume": 206936.0}, {"date": "2026-07-29", "close": 2.16, "volume": 125402.0}, {"date": "2026-07-30", "close": 2.29, "volume": 85675.0}, {"date": "2026-07-31", "close": 2.17, "volume": 95809.0}, {"date": "2026-08-03", "close": 2.34, "volume": 239456.0}, {"date": "2026-08-04", "close": 2.47, "volume": 156492.0}, {"date": "2026-08-05", "close": 2.62, "volume": 192844.0}, {"date": "2026-08-06", "close": 2.47, "volume": 90945.0}, {"date": "2026-08-07", "close": 2.62, "volume": 268191.0}, {"date": "2026-08-10", "close": 2.65, "volume": 153200.0}, {"date": "2026-08-11", "close": 2.58, "volume": 80096.0}, {"date": "2026-08-12", "close": 2.62, "volume": 97714.0}, {"date": "2026-08-13", "close": 2.53, "volume": 81524.0}, {"date": "2026-08-14", "close": 2.56, "volume": 118884.0}, {"date": "2026-08-17", "close": 2.45, "volume": 108504.0}, {"date": "2026-08-18", "close": 2.29, "volume": 72729.0}, {"date": "2026-08-19", "close": 2.22, "volume": 119589.0}, {"date": "2026-08-20", "close": 2.25, "volume": 59837.0}, {"date": "2026-08-21", "close": 2.28, "volume": 98738.0}, {"date": "2026-08-24", "close": 2.21, "volume": 96657.0}, {"date": "2026-08-25", "close": 2.2, "volume": 75210.0}, {"date": "2026-08-26", "close": 2.25, "volume": 68563.0}, {"date": "2026-08-27", "close": 2.2, "volume": 71980.0}, {"date": "2026-08-28", "close": 2.16, "volume": 49885.0}, {"date": "2026-08-31", "close": 2.31, "volume": 185846.0}, {"date": "2026-09-01", "close": 2.38, "volume": 901262.0}, {"date": "2026-09-02", "close": 2.37, "volume": 364561.0}, {"date": "2026-09-03", "close": 2.25, "volume": 287506.0}, {"date": "2026-09-04", "close": 2.36, "volume": 145882.0}, {"date": "2026-09-08", "close": 2.37, "volume": 17358480.0}, {"date": "2026-09-09", "close": 4.51, "volume": 122277200.0}, {"date": "2026-09-10", "close": 3.37, "volume": 11755700.0}, {"date": "2026-09-11", "close": 3.2, "volume": 3024517.0}, {"date": "2026-09-14", "close": 3.24, "volume": 644379.0}, {"date": "2026-09-15", "close": 3.19, "volume": 551792.0}, {"date": "2026-09-16", "close": 2.91, "volume": 365689.0}, {"date": "2026-09-17", "close": 2.76, "volume": 186610.0}, {"date": "2026-09-18", "close": 2.46, "volume": 270990.0}, {"date": "2026-09-21", "close": 2.34, "volume": 151302.0}, {"date": "2026-09-22", "close": 2.47, "volume": 152105.0}], "refreshing": true}