{"ticker": "CETX", "overview": {"name": "Cemtrex 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": "CETX", "has_prices": true, "as_of": "2026-09-18", "last": 2.03, "prev_close": 2.26, "change": -0.22999999999999998, "change_pct": -0.10176991150442478, "session_volume": 142574.0, "vwap_5": 2.2389919164979175, "vwap_20": 2.3593185269370216, "vwap_60": 2.9251975652091486, "vwap_250": 21.799303003904235, "high_52w": 70.5, "low_52w": 2.03, "avg_volume_20": 46986.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001213900-26-088828", "src": "13DG", "ticker": "CETX", "cik": "1435064", "company": "CEMTREX INC", "company_raw": "CEMTREX INC", "who": "Cemtrex Inc", "who_key": "CEMTREX INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "CEMTREX INC moves to a 3.5% passive stake in CETX", "source_url": "https://www.sec.gov/Archives/edgar/data/1435064/0001213900-26-088828-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117590}], "recent_buys": [], "institutional": [{"id": "13DG-0001213900-26-088828", "src": "13DG", "ticker": "CETX", "cik": "1435064", "company": "CEMTREX INC", "company_raw": "CEMTREX INC", "who": "Cemtrex Inc", "who_key": "CEMTREX INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "CEMTREX INC moves to a 3.5% passive stake in CETX", "source_url": "https://www.sec.gov/Archives/edgar/data/1435064/0001213900-26-088828-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117590}], "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": "Cemtrex Inc. - Common Stock", "new_value": "CEMTREX INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001435064", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001435064", "applied": 1, "detected_at": "2026-09-10T23:39:11.012491"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "CETX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-19", "close": 359802033.5528, "volume": null}, {"date": "2016-09-20", "close": 358920165.8235, "volume": null}, {"date": "2016-09-21", "close": 351865223.9891, "volume": null}, {"date": "2016-09-22", "close": 361565769.0114, "volume": null}, {"date": "2016-09-23", "close": 342164678.9669, "volume": null}, {"date": "2016-09-26", "close": 345692149.8841, "volume": null}, {"date": "2016-09-27", "close": 348337753.072, "volume": null}, {"date": "2016-09-28", "close": 363329504.47, "volume": null}, {"date": "2016-09-29", "close": 339519075.779, "volume": null}, {"date": "2016-09-30", "close": 349219620.8013, "volume": null}, {"date": "2016-10-03", "close": 349219620.8013, "volume": null}, {"date": "2016-10-04", "close": 358038298.0942, "volume": null}, {"date": "2016-10-05", "close": 370384446.3044, "volume": null}, {"date": "2016-10-06", "close": 351865223.9891, "volume": null}, {"date": "2016-10-07", "close": 353628959.4477, "volume": null}, {"date": "2016-10-10", "close": 352747091.7184, "volume": null}, {"date": "2016-10-11", "close": 354510827.177, "volume": null}, {"date": "2016-10-12", "close": 360683901.2821, "volume": null}, {"date": "2016-10-13", "close": 351865223.9891, "volume": null}, {"date": "2016-10-14", "close": 350101488.5305, "volume": null}, {"date": "2016-10-17", "close": 331582266.2153, "volume": null}, {"date": "2016-10-18", "close": 332464133.9446, "volume": null}, {"date": "2016-10-19", "close": 351865223.9891, "volume": null}, {"date": "2016-10-20", "close": 350542422.3952, "volume": null}, {"date": "2016-10-21", "close": 350983356.2598, "volume": null}, {"date": "2016-10-24", "close": 358038298.0942, "volume": null}, {"date": "2016-10-25", "close": 360683901.2821, "volume": null}, {"date": "2016-10-26", "close": 379203123.5973, "volume": null}, {"date": "2016-10-27", "close": 398604213.6418, "volume": null}, {"date": "2016-10-28", "close": 418887171.4156, "volume": null}, {"date": "2016-10-31", "close": 440933864.648, "volume": null}, {"date": "2016-11-01", "close": 411832229.5813, "volume": null}, {"date": "2016-11-02", "close": 377439388.1387, "volume": null}, {"date": "2016-11-03", "close": 359802033.5528, "volume": null}, {"date": "2016-11-04", "close": 366856975.3872, "volume": null}, {"date": "2016-11-07", "close": 383612462.2438, "volume": null}, {"date": "2016-11-08", "close": 375675652.6801, "volume": null}, {"date": "2016-11-09", "close": 358920165.8235, "volume": null}, {"date": "2016-11-10", "close": 354510827.177, "volume": null}, {"date": "2016-11-11", "close": 376557520.4094, "volume": null}, {"date": "2016-11-14", "close": 360683901.2821, "volume": null}, {"date": "2016-11-15", "close": 382730594.5145, "volume": null}, {"date": "2016-11-16", "close": 400367949.1004, "volume": null}, {"date": "2016-11-17", "close": 379203123.5973, "volume": null}, {"date": "2016-11-18", "close": 366856975.3872, "volume": null}, {"date": "2016-11-21", "close": 368620710.8458, "volume": null}, {"date": "2016-11-22", "close": 378321255.868, "volume": null}, {"date": "2016-11-23", "close": 378321255.868, "volume": null}, {"date": "2016-11-25", "close": 389785536.3489, "volume": null}, {"date": "2016-11-28", "close": 403895420.0176, "volume": null}, {"date": "2016-11-29", "close": 403013552.2883, "volume": null}, {"date": "2016-11-30", "close": 399486081.3711, "volume": null}, {"date": "2016-12-01", "close": 363329504.47, "volume": null}, {"date": "2016-12-02", "close": 373911917.2215, "volume": null}, {"date": "2016-12-05", "close": 373911917.2215, "volume": null}, {"date": "2016-12-06", "close": 383612462.2438, "volume": null}, {"date": "2016-12-07", "close": 388021800.8903, "volume": null}, {"date": "2016-12-08", "close": 390667404.0782, "volume": null}, {"date": "2016-12-09", "close": 375675652.6801, "volume": null}, {"date": "2016-12-12", "close": 382730594.5145, "volume": null}, {"date": "2016-12-13", "close": 445343203.2945, "volume": null}, {"date": "2016-12-14", "close": 452398145.1289, "volume": null}, {"date": "2016-12-15", "close": 436524526.0016, "volume": null}, {"date": "2016-12-16", "close": 408304758.6641, "volume": null}, {"date": "2016-12-19", "close": 444461335.5652, "volume": null}, {"date": "2016-12-20", "close": 436524526.0016, "volume": null}, {"date": "2016-12-21", "close": 424178377.7914, "volume": null}, {"date": "2016-12-22", "close": 500900870.2402, "volume": null}, {"date": "2016-12-23", "close": 498255267.0523, "volume": null}, {"date": "2016-12-27", "close": 566159082.2081, "volume": null}, {"date": "2016-12-28", "close": 535293711.6827, "volume": null}, {"date": "2016-12-29", "close": 619071145.9659, "volume": null}, {"date": "2016-12-30", "close": 650818384.2205, "volume": null}, {"date": "2017-01-03", "close": 709903522.0834, "volume": null}, {"date": "2017-01-04", "close": 682565622.4752, "volume": null}, {"date": "2017-01-05", "close": 709903522.0834, "volume": null}, {"date": "2017-01-06", "close": 707257918.8955, "volume": null}, {"date": "2017-01-09", "close": 672865077.4529, "volume": null}, {"date": "2017-01-10", "close": 648172781.0326, "volume": null}, {"date": "2017-01-11", "close": 610252468.6729, "volume": null}, {"date": "2017-01-12", "close": 595260717.2749, "volume": null}, {"date": "2017-01-13", "close": 579387098.1475, "volume": null}, {"date": "2017-01-17", "close": 599670055.9213, "volume": null}, {"date": "2017-01-18", "close": 587323907.7112, "volume": null}, {"date": "2017-01-19", "close": 607606865.485, "volume": null}, {"date": "2017-01-20", "close": 581150833.6061, "volume": null}, {"date": "2017-01-23", "close": 576741494.9596, "volume": null}, {"date": "2017-01-24", "close": 576741494.9596, "volume": null}, {"date": "2017-01-25", "close": 573214024.0425, "volume": null}, {"date": "2017-01-26", "close": 592615114.087, "volume": null}, {"date": "2017-01-27", "close": 568804685.396, "volume": null}, {"date": "2017-01-30", "close": 559104140.3737, "volume": null}, {"date": "2017-01-31", "close": 555576669.4565, "volume": null}, {"date": "2017-02-01", "close": 544112388.9757, "volume": null}, {"date": "2017-02-02", "close": 497373399.323, "volume": null}, {"date": "2017-02-03", "close": 525593166.6605, "volume": null}, {"date": "2017-02-06", "close": 559104140.3737, "volume": null}, {"date": "2017-02-07", "close": 570568420.8546, "volume": null}, {"date": "2017-02-08", "close": 571450288.5839, "volume": null}, {"date": "2017-02-09", "close": 536175579.412, "volume": null}, {"date": "2017-02-10", "close": 535293711.6827, "volume": null}, {"date": "2017-02-13", "close": 523829431.2019, "volume": null}, {"date": "2017-02-14", "close": 512365150.721, "volume": null}, {"date": "2017-02-15", "close": 527356902.1191, "volume": null}, {"date": "2017-02-16", "close": 520301960.2847, "volume": null}, {"date": "2017-02-17", "close": 508837679.8038, "volume": null}, {"date": "2017-02-21", "close": 451516277.3996, "volume": null}, {"date": "2017-02-22", "close": 299835027.9607, "volume": null}, {"date": "2017-02-23", "close": 354510827.177, "volume": null}, {"date": "2017-02-24", "close": 353628959.4477, "volume": null}, {"date": "2017-02-27", "close": 336873472.5911, "volume": null}, {"date": "2017-02-28", "close": 312181176.1708, "volume": null}, {"date": "2017-03-01", "close": 357156430.3649, "volume": null}, {"date": "2017-03-02", "close": 322763588.9224, "volume": null}, {"date": "2017-03-03", "close": 323645456.6517, "volume": null}, {"date": "2017-03-06", "close": 295425689.3142, "volume": null}, {"date": "2017-03-07", "close": 298953160.2314, "volume": null}, {"date": "2017-03-08", "close": 297189424.7728, "volume": null}, {"date": "2017-03-09", "close": 306008102.0657, "volume": null}, {"date": "2017-03-10", "close": 310417440.7122, "volume": null}, {"date": "2017-03-13", "close": 304244366.6072, "volume": null}, {"date": "2017-03-14", "close": 293661953.8556, "volume": null}, {"date": "2017-03-15", "close": 287488879.7505, "volume": null}, {"date": "2017-03-16", "close": 292780086.1263, "volume": null}, {"date": "2017-03-17", "close": 279552070.1869, "volume": null}, {"date": "2017-03-20", "close": 269851525.1646, "volume": null}, {"date": "2017-03-21", "close": 270733392.8939, "volume": null}, {"date": "2017-03-22", "close": 279552070.1869, "volume": null}, {"date": "2017-03-23", "close": 289252615.2091, "volume": null}, {"date": "2017-03-24", "close": 291898218.397, "volume": null}, {"date": "2017-03-27", "close": 295425689.3142, "volume": null}, {"date": "2017-03-28", "close": 291016350.6677, "volume": null}, {"date": "2017-03-29", "close": 300716895.69, "volume": null}, {"date": "2017-03-30", "close": 317472382.5466, "volume": null}, {"date": "2017-03-31", "close": 311299308.4415, "volume": null}, {"date": "2017-04-03", "close": 295425689.3142, "volume": null}, {"date": "2017-04-04", "close": 288370747.4798, "volume": null}, {"date": "2017-04-05", "close": 277788334.7283, "volume": null}, {"date": "2017-04-06", "close": 277788334.7283, "volume": null}, {"date": "2017-04-07", "close": 273378996.0818, "volume": null}, {"date": "2017-04-10", "close": 278670202.4576, "volume": null}, {"date": "2017-04-11", "close": 269851525.1646, "volume": null}, {"date": "2017-04-12", "close": 273378996.0818, "volume": null}, {"date": "2017-04-13", "close": 273378996.0818, "volume": null}, {"date": "2017-04-17", "close": 276906466.999, "volume": null}, {"date": "2017-04-18", "close": 283961408.8333, "volume": null}, {"date": "2017-04-19", "close": 292780086.1263, "volume": null}, {"date": "2017-04-20", "close": 295425689.3142, "volume": null}, {"date": "2017-04-21", "close": 297189424.7728, "volume": null}, {"date": "2017-04-24", "close": 286607012.0212, "volume": null}, {"date": "2017-04-25", "close": 284843276.5626, "volume": null}, {"date": "2017-04-26", "close": 280433937.9162, "volume": null}, {"date": "2017-04-27", "close": 284843276.5626, "volume": null}, {"date": "2017-04-28", "close": 281315805.6455, "volume": null}, {"date": "2017-05-01", "close": 271615260.6232, "volume": null}, {"date": "2017-05-02", "close": 279552070.1869, "volume": null}, {"date": "2017-05-03", "close": 278670202.4576, "volume": null}, {"date": "2017-05-04", "close": 278670202.4576, "volume": null}, {"date": "2017-05-05", "close": 283961408.8333, "volume": null}, {"date": "2017-05-08", "close": 284843276.5626, "volume": null}, {"date": "2017-05-09", "close": 300716895.69, "volume": null}, {"date": "2017-05-10", "close": 294543821.5849, "volume": null}, {"date": "2017-05-11", "close": 282197673.3747, "volume": null}, {"date": "2017-05-12", "close": 283961408.8333, "volume": null}, {"date": "2017-05-15", "close": 282197673.3747, "volume": null}, {"date": "2017-05-16", "close": 277788334.7283, "volume": null}, {"date": "2017-05-17", "close": 347455885.3427, "volume": null}, {"date": "2017-05-18", "close": 335991604.8618, "volume": null}, {"date": "2017-05-19", "close": 336873472.5911, "volume": null}, {"date": "2017-05-22", "close": 328054795.2981, "volume": null}, {"date": "2017-05-23", "close": 320117985.7345, "volume": null}, {"date": "2017-05-24", "close": 298953160.2314, "volume": null}, {"date": "2017-05-25", "close": 304244366.6072, "volume": null}, {"date": "2017-05-26", "close": 298953160.2314, "volume": null}, {"date": "2017-05-30", "close": 326291059.8396, "volume": null}, {"date": "2017-05-31", "close": 323645456.6517, "volume": null}, {"date": "2017-06-01", "close": 314826779.3587, "volume": null}, {"date": "2017-06-02", "close": 328054795.2981, "volume": null}, {"date": "2017-06-05", "close": 317472382.5466, "volume": null}, {"date": "2017-06-06", "close": 318354250.2759, "volume": null}, {"date": "2017-06-07", "close": 313063043.9001, "volume": null}, {"date": "2017-06-08", "close": 315708647.088, "volume": null}, {"date": "2017-06-09", "close": 314826779.3587, "volume": null}, {"date": "2017-06-12", "close": 300716895.69, "volume": null}, {"date": "2017-06-13", "close": 299835027.9607, "volume": null}, {"date": "2017-06-14", "close": 293661953.8556, "volume": null}, {"date": "2017-06-15", "close": 283961408.8333, "volume": null}, {"date": "2017-06-16", "close": 291016350.6677, "volume": null}, {"date": "2017-06-19", "close": 290134482.9384, "volume": null}, {"date": "2017-06-20", "close": 291898218.397, "volume": null}, {"date": "2017-06-21", "close": 295425689.3142, "volume": null}, {"date": "2017-06-22", "close": 304244366.6072, "volume": null}, {"date": "2017-06-23", "close": 313063043.9001, "volume": null}, {"date": "2017-06-26", "close": 311299308.4415, "volume": null}, {"date": "2017-06-27", "close": 320117985.7345, "volume": null}, {"date": "2017-06-28", "close": 317031448.6819, "volume": null}, {"date": "2017-06-29", "close": 314826779.3587, "volume": null}, {"date": "2017-06-30", "close": 317472382.5466, "volume": null}, {"date": "2017-07-03", "close": 318354250.2759, "volume": null}, {"date": "2017-07-05", "close": 321881721.1931, "volume": null}, {"date": "2017-07-06", "close": 312181176.1708, "volume": null}, {"date": "2017-07-07", "close": 311299308.4415, "volume": null}, {"date": "2017-07-10", "close": 309535572.9829, "volume": null}, {"date": "2017-07-11", "close": 307771837.5243, "volume": null}, {"date": "2017-07-12", "close": 313944911.6294, "volume": null}, {"date": "2017-07-13", "close": 310417440.7122, "volume": null}, {"date": "2017-07-14", "close": 308653705.2536, "volume": null}, {"date": "2017-07-17", "close": 312181176.1708, "volume": null}, {"date": "2017-07-18", "close": 314826779.3587, "volume": null}, {"date": "2017-07-19", "close": 312181176.1708, "volume": null}, {"date": "2017-07-20", "close": 316590514.8173, "volume": null}, {"date": "2017-07-21", "close": 309535572.9829, "volume": null}, {"date": "2017-07-24", "close": 311299308.4415, "volume": null}, {"date": "2017-07-25", "close": 304244366.6072, "volume": null}, {"date": "2017-07-26", "close": 296307557.0435, "volume": null}, {"date": "2017-07-27", "close": 294543821.5849, "volume": null}, {"date": "2017-07-28", "close": 293661953.8556, "volume": null}, {"date": "2017-07-31", "close": 294543821.5849, "volume": null}, {"date": "2017-08-01", "close": 285725144.2919, "volume": null}, {"date": "2017-08-02", "close": 283961408.8333, "volume": null}, {"date": "2017-08-03", "close": 278670202.4576, "volume": null}, {"date": "2017-08-04", "close": 276906466.999, "volume": null}, {"date": "2017-08-07", "close": 273378996.0818, "volume": null}, {"date": "2017-08-08", "close": 279552070.1869, "volume": null}, {"date": "2017-08-09", "close": 276906466.999, "volume": null}, {"date": "2017-08-10", "close": 281315805.6455, "volume": null}, {"date": "2017-08-11", "close": 301598763.4193, "volume": null}, {"date": "2017-08-14", "close": 283961408.8333, "volume": null}, {"date": "2017-08-15", "close": 282197673.3747, "volume": null}, {"date": "2017-08-16", "close": 268969657.4353, "volume": null}, {"date": "2017-08-17", "close": 248686699.6615, "volume": null}, {"date": "2017-08-18", "close": 253977906.0373, "volume": null}, {"date": "2017-08-21", "close": 249568567.3908, "volume": null}, {"date": "2017-08-22", "close": 243395493.2857, "volume": null}, {"date": "2017-08-23", "close": 241631757.8271, "volume": null}, {"date": "2017-08-24", "close": 247804831.9322, "volume": null}, {"date": "2017-08-25", "close": 253096038.308, "volume": null}, {"date": "2017-08-28", "close": 254859773.7666, "volume": null}, {"date": "2017-08-29", "close": 248686699.6615, "volume": null}, {"date": "2017-08-30", "close": 251332302.8494, "volume": null}, {"date": "2017-08-31", "close": 257505376.9545, "volume": null}, {"date": "2017-09-01", "close": 264560318.7888, "volume": null}, {"date": "2017-09-05", "close": 275142731.5404, "volume": null}, {"date": "2017-09-06", "close": 277788334.7283, "volume": null}, {"date": "2017-09-07", "close": 268087789.706, "volume": null}, {"date": "2017-09-08", "close": 277788334.7283, "volume": null}, {"date": "2017-09-11", "close": 272497128.3525, "volume": null}, {"date": "2017-09-12", "close": 276906466.999, "volume": null}, {"date": "2017-09-13", "close": 278670202.4576, "volume": null}, {"date": "2017-09-14", "close": 281315805.6455, "volume": null}, {"date": "2017-09-15", "close": 295425689.3142, "volume": null}, {"date": "2017-09-18", "close": 284843276.5626, "volume": null}, {"date": "2017-09-19", "close": 285725144.2919, "volume": null}, {"date": "2017-09-20", "close": 291016350.6677, "volume": null}, {"date": "2017-09-21", "close": 283079541.104, "volume": null}, {"date": "2017-09-22", "close": 283961408.8333, "volume": null}, {"date": "2017-09-25", "close": 283079541.104, "volume": null}, {"date": "2017-09-26", "close": 271615260.6232, "volume": null}, {"date": "2017-09-27", "close": 268969657.4353, "volume": null}, {"date": "2017-09-28", "close": 265442186.5181, "volume": null}, {"date": "2017-09-29", "close": 263678451.0595, "volume": null}, {"date": "2017-10-02", "close": 251332302.8494, "volume": null}, {"date": "2017-10-03", "close": 249568567.3908, "volume": null}, {"date": "2017-10-04", "close": 253087219.6307, "volume": null}, {"date": "2017-10-05", "close": 265812570.9644, "volume": null}, {"date": "2017-10-06", "close": 256623509.2252, "volume": null}, {"date": "2017-10-09", "close": 253096038.308, "volume": null}, {"date": "2017-10-10", "close": 259269112.413, "volume": null}, {"date": "2017-10-11", "close": 257505376.9545, "volume": null}, {"date": "2017-10-12", "close": 254859773.7666, "volume": null}, {"date": "2017-10-13", "close": 249568567.3908, "volume": null}, {"date": "2017-10-16", "close": 248686699.6615, "volume": null}, {"date": "2017-10-17", "close": 258387244.6838, "volume": null}, {"date": "2017-10-18", "close": 260150980.1423, "volume": null}, {"date": "2017-10-19", "close": 254859773.7666, "volume": null}, {"date": "2017-10-20", "close": 257505376.9545, "volume": null}, {"date": "2017-10-23", "close": 261914715.6009, "volume": null}, {"date": "2017-10-24", "close": 263678451.0595, "volume": null}, {"date": "2017-10-25", "close": 258387244.6838, "volume": null}, {"date": "2017-10-26", "close": 247804831.9322, "volume": null}, {"date": "2017-10-27", "close": 262796583.3302, "volume": null}, {"date": "2017-10-30", "close": 259710046.2777, "volume": null}, {"date": "2017-10-31", "close": 252214170.5787, "volume": null}, {"date": "2017-11-01", "close": 246041096.4736, "volume": null}, {"date": "2017-11-02", "close": 249568567.3908, "volume": null}, {"date": "2017-11-03", "close": 245159228.7443, "volume": null}, {"date": "2017-11-06", "close": 234576815.9928, "volume": null}, {"date": "2017-11-07", "close": 237231237.8579, "volume": null}, {"date": "2017-11-08", "close": 245159228.7443, "volume": null}, {"date": "2017-11-09", "close": 247804831.9322, "volume": null}, {"date": "2017-11-10", "close": 252214170.5787, "volume": null}, {"date": "2017-11-13", "close": 255741641.4959, "volume": null}, {"date": "2017-11-14", "close": 246922964.2029, "volume": null}, {"date": "2017-11-15", "close": 241631757.8271, "volume": null}, {"date": "2017-11-16", "close": 244277361.015, "volume": null}, {"date": "2017-11-17", "close": 246922964.2029, "volume": null}, {"date": "2017-11-20", "close": 246041096.4736, "volume": null}, {"date": "2017-11-21", "close": 260150980.1423, "volume": null}, {"date": "2017-11-22", "close": 254180735.615, "volume": null}, {"date": "2017-11-24", "close": 257505376.9545, "volume": null}, {"date": "2017-11-27", "close": 251332302.8494, "volume": null}, {"date": "2017-11-28", "close": 251332302.8494, "volume": null}, {"date": "2017-11-29", "close": 251332302.8494, "volume": null}, {"date": "2017-11-30", "close": 246041096.4736, "volume": null}, {"date": "2017-12-01", "close": 237222419.1806, "volume": null}, {"date": "2017-12-04", "close": 235458683.7221, "volume": null}, {"date": "2017-12-05", "close": 229285609.617, "volume": null}, {"date": "2017-12-06", "close": 221348800.0533, "volume": null}, {"date": "2017-12-07", "close": 231049345.0756, "volume": null}, {"date": "2017-12-08", "close": 236023079.0688, "volume": null}, {"date": "2017-12-11", "close": 227521874.1584, "volume": null}, {"date": "2017-12-12", "close": 218703196.8654, "volume": null}, {"date": "2017-12-13", "close": 226640006.4291, "volume": null}, {"date": "2017-12-14", "close": 232813080.5342, "volume": null}, {"date": "2017-12-15", "close": 220466932.324, "volume": null}, {"date": "2017-12-18", "close": 232813080.5342, "volume": null}, {"date": "2017-12-19", "close": 228403741.8877, "volume": null}, {"date": "2017-12-20", "close": 237222419.1806, "volume": null}, {"date": "2017-12-21", "close": 244277361.015, "volume": null}, {"date": "2017-12-22", "close": 246041096.4736, "volume": null}, {"date": "2017-12-26", "close": 238104286.9099, "volume": null}, {"date": "2017-12-27", "close": 227521874.1584, "volume": null}, {"date": "2017-12-28", "close": 228403741.8877, "volume": null}, {"date": "2017-12-29", "close": 224743990.8111, "volume": null}, {"date": "2018-01-02", "close": 233694948.2635, "volume": null}, {"date": "2018-01-03", "close": 235458683.7221, "volume": null}, {"date": "2018-01-04", "close": 236340551.4514, "volume": null}, {"date": "2018-01-05", "close": 238104286.9099, "volume": null}, {"date": "2018-01-08", "close": 237222419.1806, "volume": null}, {"date": "2018-01-09", "close": 225758138.6998, "volume": null}, {"date": "2018-01-10", "close": 227521874.1584, "volume": null}, {"date": "2018-01-11", "close": 225758138.6998, "volume": null}, {"date": "2018-01-12", "close": 227962808.023, "volume": null}, {"date": "2018-01-16", "close": 231049345.0756, "volume": null}, {"date": "2018-01-17", "close": 253977906.0373, "volume": null}, {"date": "2018-01-18", "close": 261032847.8716, "volume": null}, {"date": "2018-01-19", "close": 263678451.0595, "volume": null}, {"date": "2018-01-22", "close": 258387244.6838, "volume": null}, {"date": "2018-01-23", "close": 248386864.6335, "volume": null}, {"date": "2018-01-24", "close": 268167157.8016, "volume": null}, {"date": "2018-01-25", "close": 265442186.5181, "volume": null}, {"date": "2018-01-26", "close": 258387244.6838, "volume": null}, {"date": "2018-01-29", "close": 256623509.2252, "volume": null}, {"date": "2018-01-30", "close": 255741641.4959, "volume": null}, {"date": "2018-01-31", "close": 247804831.9322, "volume": null}, {"date": "2018-02-01", "close": 248686699.6615, "volume": null}, {"date": "2018-02-02", "close": 252214170.5787, "volume": null}, {"date": "2018-02-05", "close": 247804831.9322, "volume": null}, {"date": "2018-02-06", "close": 245159228.7443, "volume": null}, {"date": "2018-02-07", "close": 238986154.6392, "volume": null}, {"date": "2018-02-08", "close": 231931212.8049, "volume": null}, {"date": "2018-02-09", "close": 220466932.324, "volume": null}, {"date": "2018-02-12", "close": 229285609.617, "volume": null}, {"date": "2018-02-13", "close": 241631757.8271, "volume": null}, {"date": "2018-02-14", "close": 229285609.617, "volume": null}, {"date": "2018-02-15", "close": 232813080.5342, "volume": null}, {"date": "2018-02-16", "close": 231049345.0756, "volume": null}, {"date": "2018-02-20", "close": 231049345.0756, "volume": null}, {"date": "2018-02-21", "close": 230167477.3463, "volume": null}, {"date": "2018-02-22", "close": 225758138.6998, "volume": null}, {"date": "2018-02-23", "close": 223994403.2412, "volume": null}, {"date": "2018-02-26", "close": 226640006.4291, "volume": null}, {"date": "2018-02-27", "close": 221348800.0533, "volume": null}, {"date": "2018-02-28", "close": 216939461.4068, "volume": null}, {"date": "2018-03-01", "close": 223112535.5119, "volume": null}, {"date": "2018-03-02", "close": 226640006.4291, "volume": null}, {"date": "2018-03-05", "close": 227521874.1584, "volume": null}, {"date": "2018-03-06", "close": 219585064.5947, "volume": null}, {"date": "2018-03-07", "close": 221348800.0533, "volume": null}, {"date": "2018-03-08", "close": 224876270.9705, "volume": null}, {"date": "2018-03-09", "close": 227521874.1584, "volume": null}, {"date": "2018-03-12", "close": 226640006.4291, "volume": null}, {"date": "2018-03-13", "close": 233694948.2635, "volume": null}, {"date": "2018-03-14", "close": 231931212.8049, "volume": null}, {"date": "2018-03-15", "close": 237222419.1806, "volume": null}, {"date": "2018-03-16", "close": 257505376.9545, "volume": null}, {"date": "2018-03-19", "close": 256623509.2252, "volume": null}, {"date": "2018-03-20", "close": 255741641.4959, "volume": null}, {"date": "2018-03-21", "close": 247804831.9322, "volume": null}, {"date": "2018-03-22", "close": 259269112.413, "volume": null}, {"date": "2018-03-23", "close": 267205921.9767, "volume": null}, {"date": "2018-03-26", "close": 253096038.308, "volume": null}, {"date": "2018-03-27", "close": 253096038.308, "volume": null}, {"date": "2018-03-28", "close": 258387244.6838, "volume": null}, {"date": "2018-03-29", "close": 252214170.5787, "volume": null}, {"date": "2018-04-02", "close": 244118624.8237, "volume": null}, {"date": "2018-04-03", "close": 239868022.3685, "volume": null}, {"date": "2018-04-04", "close": 239868022.3685, "volume": null}, {"date": "2018-04-05", "close": 246922964.2029, "volume": null}, {"date": "2018-04-06", "close": 243395493.2857, "volume": null}, {"date": "2018-04-09", "close": 242513625.5564, "volume": null}, {"date": "2018-04-10", "close": 241631757.8271, "volume": null}, {"date": "2018-04-11", "close": 242513625.5564, "volume": null}, {"date": "2018-04-12", "close": 252214170.5787, "volume": null}, {"date": "2018-04-13", "close": 253096038.308, "volume": null}, {"date": "2018-04-16", "close": 258387244.6838, "volume": null}, {"date": "2018-04-17", "close": 248686699.6615, "volume": null}, {"date": "2018-04-18", "close": 248686699.6615, "volume": null}, {"date": "2018-04-19", "close": 251332302.8494, "volume": null}, {"date": "2018-04-20", "close": 250450435.1201, "volume": null}, {"date": "2018-04-23", "close": 250450435.1201, "volume": null}, {"date": "2018-04-24", "close": 250450435.1201, "volume": null}, {"date": "2018-04-25", "close": 242513625.5564, "volume": null}, {"date": "2018-04-26", "close": 241631757.8271, "volume": null}, {"date": "2018-04-27", "close": 238986154.6392, "volume": null}, {"date": "2018-04-30", "close": 247804831.9322, "volume": null}, {"date": "2018-05-01", "close": 247804831.9322, "volume": null}, {"date": "2018-05-02", "close": 246922964.2029, "volume": null}, {"date": "2018-05-03", "close": 238104286.9099, "volume": null}, {"date": "2018-05-04", "close": 238104286.9099, "volume": null}, {"date": "2018-05-07", "close": 238986154.6392, "volume": null}, {"date": "2018-05-08", "close": 241631757.8271, "volume": null}, {"date": "2018-05-09", "close": 238104286.9099, "volume": null}, {"date": "2018-05-10", "close": 239868022.3685, "volume": null}, {"date": "2018-05-11", "close": 231049345.0756, "volume": null}, {"date": "2018-05-14", "close": 226640006.4291, "volume": null}, {"date": "2018-05-15", "close": 233694948.2635, "volume": null}, {"date": "2018-05-16", "close": 180782884.5057, "volume": null}, {"date": "2018-05-17", "close": 191365297.2573, "volume": null}, {"date": "2018-05-18", "close": 199302106.8209, "volume": null}, {"date": "2018-05-21", "close": 191806231.1219, "volume": null}, {"date": "2018-05-22", "close": 185192223.1522, "volume": null}, {"date": "2018-05-23", "close": 186074090.8815, "volume": null}, {"date": "2018-05-24", "close": 188719694.0694, "volume": null}, {"date": "2018-05-25", "close": 191365297.2573, "volume": null}, {"date": "2018-05-29", "close": 188278760.2047, "volume": null}, {"date": "2018-05-30", "close": 191365297.2573, "volume": null}, {"date": "2018-05-31", "close": 195774635.9037, "volume": null}, {"date": "2018-06-01", "close": 201065842.2795, "volume": null}, {"date": "2018-06-04", "close": 198420239.0916, "volume": null}, {"date": "2018-06-05", "close": 202829577.7381, "volume": null}, {"date": "2018-06-06", "close": 201065842.2795, "volume": null}, {"date": "2018-06-07", "close": 201947710.0088, "volume": null}, {"date": "2018-06-08", "close": 216057593.6775, "volume": null}, {"date": "2018-06-11", "close": 204593313.1967, "volume": null}, {"date": "2018-06-12", "close": 204593313.1967, "volume": null}, {"date": "2018-06-13", "close": 200183974.5502, "volume": null}, {"date": "2018-06-14", "close": 207238916.3846, "volume": null}, {"date": "2018-06-15", "close": 201065842.2795, "volume": null}, {"date": "2018-06-18", "close": 186955958.6108, "volume": null}, {"date": "2018-06-19", "close": 191365297.2573, "volume": null}, {"date": "2018-06-20", "close": 194010900.4451, "volume": null}, {"date": "2018-06-21", "close": 197538371.3623, "volume": null}, {"date": "2018-06-22", "close": 188719694.0694, "volume": null}, {"date": "2018-06-25", "close": 182546619.9643, "volume": null}, {"date": "2018-06-26", "close": 185192223.1522, "volume": null}, {"date": "2018-06-27", "close": 182546619.9643, "volume": null}, {"date": "2018-06-28", "close": 181876400.49, "volume": null}, {"date": "2018-06-29", "close": 184310355.4229, "volume": null}, {"date": "2018-07-02", "close": 186074090.8815, "volume": null}, {"date": "2018-07-03", "close": 187837826.3401, "volume": null}, {"date": "2018-07-05", "close": 187837826.3401, "volume": null}, {"date": "2018-07-06", "close": 186074090.8815, "volume": null}, {"date": "2018-07-09", "close": 185192223.1522, "volume": null}, {"date": "2018-07-10", "close": 181664752.235, "volume": null}, {"date": "2018-07-11", "close": 195774635.9037, "volume": null}, {"date": "2018-07-12", "close": 199302106.8209, "volume": null}, {"date": "2018-07-13", "close": 191356478.58, "volume": null}, {"date": "2018-07-16", "close": 190483429.528, "volume": null}, {"date": "2018-07-17", "close": 188719694.0694, "volume": null}, {"date": "2018-07-18", "close": 182282059.6455, "volume": null}, {"date": "2018-07-19", "close": 180782884.5057, "volume": null}, {"date": "2018-07-20", "close": 178137281.3178, "volume": null}, {"date": "2018-07-23", "close": 186955958.6108, "volume": null}, {"date": "2018-07-24", "close": 177255413.5885, "volume": null}, {"date": "2018-07-25", "close": 189601561.7987, "volume": null}, {"date": "2018-07-26", "close": 189601561.7987, "volume": null}, {"date": "2018-07-27", "close": 182546619.9643, "volume": null}, {"date": "2018-07-30", "close": 180782884.5057, "volume": null}, {"date": "2018-07-31", "close": 177255413.5885, "volume": null}, {"date": "2018-08-01", "close": 179901016.7764, "volume": null}, {"date": "2018-08-02", "close": 179019149.0471, "volume": null}, {"date": "2018-08-03", "close": 177255413.5885, "volume": null}, {"date": "2018-08-06", "close": 179901016.7764, "volume": null}, {"date": "2018-08-07", "close": 176373545.8592, "volume": null}, {"date": "2018-08-08", "close": 179019149.0471, "volume": null}, {"date": "2018-08-09", "close": 178137281.3178, "volume": null}, {"date": "2018-08-10", "close": 178137281.3178, "volume": null}, {"date": "2018-08-13", "close": 173727942.6713, "volume": null}, {"date": "2018-08-14", "close": 179019149.0471, "volume": null}, {"date": "2018-08-15", "close": 163145529.9198, "volume": null}, {"date": "2018-08-16", "close": 170200471.7541, "volume": null}, {"date": "2018-08-17", "close": 165791133.1077, "volume": null}, {"date": "2018-08-20", "close": 165791133.1077, "volume": null}, {"date": "2018-08-21", "close": 160499926.7319, "volume": null}, {"date": "2018-08-22", "close": 145508175.3339, "volume": null}, {"date": "2018-08-23", "close": 145508175.3339, "volume": null}, {"date": "2018-08-24", "close": 145508175.3339, "volume": null}, {"date": "2018-08-27", "close": 145508175.3339, "volume": null}, {"date": "2018-08-28", "close": 145508175.3339, "volume": null}, {"date": "2018-08-29", "close": 146390043.0632, "volume": null}, {"date": "2018-08-30", "close": 145508175.3339, "volume": null}, {"date": "2018-08-31", "close": 145508175.3339, "volume": null}, {"date": "2018-09-04", "close": 135807630.3116, "volume": null}, {"date": "2018-09-05", "close": 134925762.5823, "volume": null}, {"date": "2018-09-06", "close": 127870820.7479, "volume": null}, {"date": "2018-09-07", "close": 130516423.9358, "volume": null}, {"date": "2018-09-10", "close": 124343349.8307, "volume": null}, {"date": "2018-09-11", "close": 126988953.0186, "volume": null}, {"date": "2018-09-12", "close": 128752688.4772, "volume": null}, {"date": "2018-09-13", "close": 141098836.6874, "volume": null}, {"date": "2018-09-14", "close": 135807630.3116, "volume": null}, {"date": "2018-09-17", "close": 133162027.1237, "volume": null}, {"date": "2018-09-18", "close": 133162027.1237, "volume": null}, {"date": "2018-09-19", "close": 129634556.2065, "volume": null}, {"date": "2018-09-20", "close": 126988953.0186, "volume": null}, {"date": "2018-09-21", "close": 133162027.1237, "volume": null}, {"date": "2018-09-24", "close": 130516423.9358, "volume": null}, {"date": "2018-09-25", "close": 138453233.4995, "volume": null}, {"date": "2018-09-26", "close": 129634556.2065, "volume": null}, {"date": "2018-09-27", "close": 127870820.7479, "volume": null}, {"date": "2018-09-28", "close": 126107085.2893, "volume": null}, {"date": "2018-10-01", "close": 127870820.7479, "volume": null}, {"date": "2018-10-02", "close": 126988953.0186, "volume": null}, {"date": "2018-10-03", "close": 132280159.3944, "volume": null}, {"date": "2018-10-04", "close": 130516423.9358, "volume": null}, {"date": "2018-10-05", "close": 126988953.0186, "volume": null}, {"date": "2018-10-08", "close": 119052143.455, "volume": null}, {"date": "2018-10-09", "close": 126988953.0186, "volume": null}, {"date": "2018-10-10", "close": 120815878.9136, "volume": null}, {"date": "2018-10-11", "close": 114642804.8085, "volume": null}, {"date": "2018-10-12", "close": 118170275.7257, "volume": null}, {"date": "2018-10-15", "close": 111997201.6206, "volume": null}, {"date": "2018-10-16", "close": 108469730.7034, "volume": null}, {"date": "2018-10-17", "close": 114642804.8085, "volume": null}, {"date": "2018-10-18", "close": 111997201.6206, "volume": null}, {"date": "2018-10-19", "close": 110233466.162, "volume": null}, {"date": "2018-10-22", "close": 104942259.7862, "volume": null}, {"date": "2018-10-23", "close": 103178524.3276, "volume": null}, {"date": "2018-10-24", "close": 104942259.7862, "volume": null}, {"date": "2018-10-25", "close": 103178524.3276, "volume": null}, {"date": "2018-10-26", "close": 104060392.0569, "volume": null}, {"date": "2018-10-29", "close": 110233466.162, "volume": null}, {"date": "2018-10-30", "close": 109351598.4327, "volume": null}, {"date": "2018-10-31", "close": 104060392.0569, "volume": null}, {"date": "2018-11-01", "close": 106705995.2448, "volume": null}, {"date": "2018-11-02", "close": 109351598.4327, "volume": null}, {"date": "2018-11-05", "close": 111997201.6206, "volume": null}, {"date": "2018-11-06", "close": 113760937.0792, "volume": null}, {"date": "2018-11-07", "close": 113760937.0792, "volume": null}, {"date": "2018-11-08", "close": 111997201.6206, "volume": null}, {"date": "2018-11-09", "close": 104942259.7862, "volume": null}, {"date": "2018-11-12", "close": 111997201.6206, "volume": null}, {"date": "2018-11-13", "close": 112879069.3499, "volume": null}, {"date": "2018-11-14", "close": 100524102.4625, "volume": null}, {"date": "2018-11-15", "close": 98769185.6812, "volume": null}, {"date": "2018-11-16", "close": 95241714.764, "volume": null}, {"date": "2018-11-19", "close": 94359847.0347, "volume": null}, {"date": "2018-11-20", "close": 89068640.6589, "volume": null}, {"date": "2018-11-21", "close": 81043644.3223, "volume": null}, {"date": "2018-11-23", "close": 84659302.0124, "volume": null}, {"date": "2018-11-26", "close": 82428176.6573, "volume": null}, {"date": "2018-11-27", "close": 87304905.2003, "volume": null}, {"date": "2018-11-28", "close": 87498916.1008, "volume": null}, {"date": "2018-11-29", "close": 87093256.9453, "volume": null}, {"date": "2018-11-30", "close": 85541169.7417, "volume": null}, {"date": "2018-12-03", "close": 82807379.7809, "volume": null}, {"date": "2018-12-04", "close": 81987242.7927, "volume": null}, {"date": "2018-12-06", "close": 80132851.3315, "volume": null}, {"date": "2018-12-07", "close": 83777434.2831, "volume": null}, {"date": "2018-12-10", "close": 75831806.0422, "volume": null}, {"date": "2018-12-11", "close": 77039964.8313, "volume": null}, {"date": "2018-12-12", "close": 77560266.7916, "volume": null}, {"date": "2018-12-13", "close": 71784033.1647, "volume": null}, {"date": "2018-12-14", "close": 72313153.8023, "volume": null}, {"date": "2018-12-17", "close": 67903815.1558, "volume": null}, {"date": "2018-12-18", "close": 63494476.5093, "volume": null}, {"date": "2018-12-19", "close": 69491177.0685, "volume": null}, {"date": "2018-12-20", "close": 70549418.3437, "volume": null}, {"date": "2018-12-21", "close": 68344749.0204, "volume": null}, {"date": "2018-12-24", "close": 65258211.9679, "volume": null}, {"date": "2018-12-26", "close": 55751677.8461, "volume": null}, {"date": "2018-12-27", "close": 53088437.3036, "volume": null}, {"date": "2018-12-28", "close": 52912063.7578, "volume": null}, {"date": "2018-12-31", "close": 50636845.0162, "volume": null}, {"date": "2019-01-02", "close": 56421897.3204, "volume": null}, {"date": "2019-01-03", "close": 59085137.8628, "volume": null}, {"date": "2019-01-04", "close": 63935410.374, "volume": null}, {"date": "2019-01-07", "close": 65073019.7448, "volume": null}, {"date": "2019-01-08", "close": 62621427.4573, "volume": null}, {"date": "2019-01-09", "close": 63423927.091, "volume": null}, {"date": "2019-01-10", "close": 59526071.7275, "volume": null}, {"date": "2019-01-11", "close": 64182333.3382, "volume": null}, {"date": "2019-01-14", "close": 63688487.4098, "volume": null}, {"date": "2019-01-15", "close": 69667550.6144, "volume": null}, {"date": "2019-01-16", "close": 66166535.7291, "volume": null}, {"date": "2019-01-17", "close": 68794501.5624, "volume": null}, {"date": "2019-01-18", "close": 70443594.2162, "volume": null}, {"date": "2019-01-22", "close": 66140079.6972, "volume": null}, {"date": "2019-01-23", "close": 68785682.8851, "volume": null}, {"date": "2019-01-24", "close": 66140079.6972, "volume": null}, {"date": "2019-01-25", "close": 74076889.2609, "volume": null}, {"date": "2019-01-28", "close": 74958756.9902, "volume": null}, {"date": "2019-01-29", "close": 66739749.7531, "volume": null}, {"date": "2019-01-30", "close": 65258211.9679, "volume": null}, {"date": "2019-01-31", "close": 60619587.7118, "volume": null}, {"date": "2019-02-01", "close": 62771344.9713, "volume": null}, {"date": "2019-02-04", "close": 65699145.8326, "volume": null}, {"date": "2019-02-05", "close": 64817278.1033, "volume": null}, {"date": "2019-02-06", "close": 82004880.1472, "volume": null}, {"date": "2019-02-07", "close": 70999170.8856, "volume": null}, {"date": "2019-02-08", "close": 71396011.3638, "volume": null}, {"date": "2019-02-11", "close": 73565405.9779, "volume": null}, {"date": "2019-02-12", "close": 78477409.2301, "volume": null}, {"date": "2019-02-13", "close": 80249963.3659, "volume": null}, {"date": "2019-02-14", "close": 73203840.2089, "volume": null}, {"date": "2019-02-15", "close": 74958756.9902, "volume": null}, {"date": "2019-02-19", "close": 74076889.2609, "volume": null}, {"date": "2019-02-20", "close": 66810299.1715, "volume": null}, {"date": "2019-02-21", "close": 64376344.2386, "volume": null}, {"date": "2019-02-22", "close": 61730741.0507, "volume": null}, {"date": "2019-02-25", "close": 56263161.1291, "volume": null}, {"date": "2019-02-26", "close": 54499425.6705, "volume": null}, {"date": "2019-02-27", "close": 52691596.8254, "volume": null}, {"date": "2019-02-28", "close": 52039014.7058, "volume": null}, {"date": "2019-03-01", "close": 52912063.7578, "volume": null}, {"date": "2019-03-04", "close": 49402230.1952, "volume": null}, {"date": "2019-03-05", "close": 51148328.2992, "volume": null}, {"date": "2019-03-06", "close": 49569785.0637, "volume": null}, {"date": "2019-03-07", "close": 48502725.1113, "volume": null}, {"date": "2019-03-08", "close": 52912063.7578, "volume": null}, {"date": "2019-03-11", "close": 52030196.0285, "volume": null}, {"date": "2019-03-12", "close": 53793931.4871, "volume": null}, {"date": "2019-03-13", "close": 55063821.0172, "volume": null}, {"date": "2019-03-14", "close": 55443024.1408, "volume": null}, {"date": "2019-03-15", "close": 53176624.0766, "volume": null}, {"date": "2019-03-18", "close": 55548848.2684, "volume": null}, {"date": "2019-03-19", "close": 52418217.8294, "volume": null}, {"date": "2019-03-20", "close": 50285332.5393, "volume": null}, {"date": "2019-03-21", "close": 49428686.227, "volume": null}, {"date": "2019-03-22", "close": 48264620.8244, "volume": null}, {"date": "2019-03-25", "close": 47806049.6051, "volume": null}, {"date": "2019-03-26", "close": 44975254.1941, "volume": null}, {"date": "2019-03-27", "close": 47074099.3898, "volume": null}, {"date": "2019-03-28", "close": 44437314.8792, "volume": null}, {"date": "2019-03-29", "close": 44093386.4648, "volume": null}, {"date": "2019-04-01", "close": 47532670.6091, "volume": null}, {"date": "2019-04-02", "close": 46483248.0112, "volume": null}, {"date": "2019-04-03", "close": 43387892.2814, "volume": null}, {"date": "2019-04-04", "close": 40354531.8529, "volume": null}, {"date": "2019-04-05", "close": 40574734.2249, "volume": null}, {"date": "2019-04-08", "close": 40583552.9022, "volume": null}, {"date": "2019-04-09", "close": 42320832.3289, "volume": null}, {"date": "2019-04-10", "close": 41447783.2769, "volume": null}, {"date": "2019-04-11", "close": 41050942.7987, "volume": null}, {"date": "2019-04-12", "close": 41871079.787, "volume": null}, {"date": "2019-04-15", "close": 41447783.2769, "volume": null}, {"date": "2019-04-16", "close": 40557096.8703, "volume": null}, {"date": "2019-04-17", "close": 35168885.0443, "volume": null}, {"date": "2019-04-18", "close": 34392841.4425, "volume": null}, {"date": "2019-04-22", "close": 31747238.2547, "volume": null}, {"date": "2019-04-23", "close": 32452732.4381, "volume": null}, {"date": "2019-04-24", "close": 29754217.1864, "volume": null}, {"date": "2019-04-25", "close": 31041744.0712, "volume": null}, {"date": "2019-04-26", "close": 30503804.7564, "volume": null}, {"date": "2019-04-29", "close": 33696165.9364, "volume": null}, {"date": "2019-04-30", "close": 29101635.0668, "volume": null}, {"date": "2019-05-01", "close": 28228586.0148, "volume": null}, {"date": "2019-05-02", "close": 29674849.0908, "volume": null}, {"date": "2019-05-03", "close": 28043393.7916, "volume": null}, {"date": "2019-05-06", "close": 27753171.1219, "volume": null}, {"date": "2019-05-07", "close": 27337899.6082, "volume": null}, {"date": "2019-05-08", "close": 27007199.2097, "volume": null}, {"date": "2019-05-09", "close": 26755866.9068, "volume": null}, {"date": "2019-05-10", "close": 27337899.6082, "volume": null}, {"date": "2019-05-13", "close": 25574164.1496, "volume": null}, {"date": "2019-05-14", "close": 27223256.8034, "volume": null}, {"date": "2019-05-15", "close": 26870509.7117, "volume": null}, {"date": "2019-05-16", "close": 25838724.4684, "volume": null}, {"date": "2019-05-17", "close": 22919742.2844, "volume": null}, {"date": "2019-05-20", "close": 23492956.3084, "volume": null}, {"date": "2019-05-21", "close": 22928560.9617, "volume": null}, {"date": "2019-05-22", "close": 20538699.4153, "volume": null}, {"date": "2019-05-23", "close": 21605759.3678, "volume": null}, {"date": "2019-05-24", "close": 20300595.1284, "volume": null}, {"date": "2019-05-28", "close": 22046693.2324, "volume": null}, {"date": "2019-05-29", "close": 21588122.0132, "volume": null}, {"date": "2019-05-30", "close": 19956666.714, "volume": null}, {"date": "2019-05-31", "close": 19842023.9092, "volume": null}, {"date": "2019-06-03", "close": 18748507.9248, "volume": null}, {"date": "2019-06-04", "close": 20944358.5708, "volume": null}, {"date": "2019-06-05", "close": 19930210.6821, "volume": null}, {"date": "2019-06-06", "close": 21164825.5031, "volume": null}, {"date": "2019-06-07", "close": 19930210.6821, "volume": null}, {"date": "2019-06-10", "close": 21164825.5031, "volume": null}, {"date": "2019-06-11", "close": 19401090.0445, "volume": null}, {"date": "2019-06-12", "close": 24692296.4203, "volume": null}, {"date": "2019-06-13", "close": 33070039.8486, "volume": null}, {"date": "2019-06-14", "close": 29652802.3976, "volume": null}, {"date": "2019-06-17", "close": 32077938.6531, "volume": null}, {"date": "2019-06-18", "close": 33951907.5779, "volume": null}, {"date": "2019-06-19", "close": 36156576.9011, "volume": null}, {"date": "2019-06-20", "close": 37369145.0289, "volume": null}, {"date": "2019-06-21", "close": 36046343.435, "volume": null}, {"date": "2019-06-24", "close": 36156576.9011, "volume": null}, {"date": "2019-06-25", "close": 25463930.6834, "volume": null}, {"date": "2019-06-26", "close": 20172724.3076, "volume": null}, {"date": "2019-06-27", "close": 41888717.1416, "volume": 2.0}, {"date": "2019-06-28", "close": 35054242.2395, "volume": null}, {"date": "2019-07-01", "close": 27337899.6082, "volume": null}, {"date": "2019-07-02", "close": 25904864.5481, "volume": null}, {"date": "2019-07-03", "close": 26125331.4804, "volume": null}, {"date": "2019-07-05", "close": 27007199.2097, "volume": null}, {"date": "2019-07-08", "close": 25904864.5481, "volume": null}, {"date": "2019-07-09", "close": 26125331.4804, "volume": null}, {"date": "2019-07-10", "close": 23700195.2248, "volume": null}, {"date": "2019-07-11", "close": 26235564.9466, "volume": null}, {"date": "2019-07-12", "close": 24802529.8865, "volume": null}, {"date": "2019-07-15", "close": 23810428.691, "volume": null}, {"date": "2019-07-16", "close": 24141129.0895, "volume": null}, {"date": "2019-07-17", "close": 22928560.9617, "volume": null}, {"date": "2019-07-18", "close": 22597860.5632, "volume": null}, {"date": "2019-07-19", "close": 22267160.1647, "volume": null}, {"date": "2019-07-22", "close": 21936459.7662, "volume": null}, {"date": "2019-07-23", "close": 22267160.1647, "volume": null}, {"date": "2019-07-24", "close": 21936459.7662, "volume": null}, {"date": "2019-07-25", "close": 22156926.6986, "volume": null}, {"date": "2019-07-26", "close": 21275058.9693, "volume": null}, {"date": "2019-07-29", "close": 19952257.3753, "volume": null}, {"date": "2019-07-30", "close": 19180623.1122, "volume": null}, {"date": "2019-07-31", "close": 18739689.2475, "volume": null}, {"date": "2019-08-01", "close": 17637354.5859, "volume": null}, {"date": "2019-08-02", "close": 18519222.3152, "volume": null}, {"date": "2019-08-05", "close": 18298755.3829, "volume": null}, {"date": "2019-08-06", "close": 17637354.5859, "volume": null}, {"date": "2019-08-07", "close": 17637354.5859, "volume": null}, {"date": "2019-08-08", "close": 17857821.5182, "volume": null}, {"date": "2019-08-09", "close": 18629455.7814, "volume": null}, {"date": "2019-08-12", "close": 19070389.646, "volume": null}, {"date": "2019-08-13", "close": 19180623.1122, "volume": null}, {"date": "2019-08-14", "close": 17416887.6536, "volume": null}, {"date": "2019-08-15", "close": 17637354.5859, "volume": null}, {"date": "2019-08-16", "close": 14991751.398, "volume": null}, {"date": "2019-08-19", "close": 16755486.8566, "volume": null}, {"date": "2019-08-20", "close": 21715992.8339, "volume": 3.0}, {"date": "2019-08-21", "close": 20062490.8415, "volume": null}, {"date": "2019-08-22", "close": 24582062.9541, "volume": 1.0}, {"date": "2019-08-23", "close": 21826226.3001, "volume": null}, {"date": "2019-08-26", "close": 19952257.3753, "volume": null}, {"date": "2019-08-27", "close": 18188521.9167, "volume": null}, {"date": "2019-08-28", "close": 18849922.7137, "volume": null}, {"date": "2019-08-29", "close": 18960156.1799, "volume": null}, {"date": "2019-08-30", "close": 17416887.6536, "volume": null}, {"date": "2019-09-03", "close": 16975953.7889, "volume": null}, {"date": "2019-09-04", "close": 17416887.6536, "volume": null}, {"date": "2019-09-05", "close": 17086187.2551, "volume": null}, {"date": "2019-09-06", "close": 16755486.8566, "volume": null}, {"date": "2019-09-09", "close": 16314552.992, "volume": null}, {"date": "2019-09-10", "close": 16314552.992, "volume": null}, {"date": "2019-09-11", "close": 17251537.4544, "volume": null}, {"date": "2019-09-12", "close": 16204319.5258, "volume": null}, {"date": "2019-09-13", "close": 16314552.992, "volume": null}, {"date": "2019-09-16", "close": 16975953.7889, "volume": null}, {"date": "2019-09-17", "close": 16755486.8566, "volume": null}, {"date": "2019-09-18", "close": 16204319.5258, "volume": null}, {"date": "2019-09-19", "close": 15542918.7288, "volume": null}, {"date": "2019-09-20", "close": 15653152.195, "volume": null}, {"date": "2019-09-23", "close": 15432685.2627, "volume": null}, {"date": "2019-09-24", "close": 14661050.9995, "volume": null}, {"date": "2019-09-25", "close": 14881517.9319, "volume": null}, {"date": "2019-09-26", "close": 15101984.8642, "volume": null}, {"date": "2019-09-27", "close": 15542918.7288, "volume": null}, {"date": "2019-09-30", "close": 14881517.9319, "volume": null}, {"date": "2019-10-01", "close": 14330350.6011, "volume": null}, {"date": "2019-10-02", "close": 14109883.6687, "volume": null}, {"date": "2019-10-03", "close": 13779183.2703, "volume": null}, {"date": "2019-10-04", "close": 14330350.6011, "volume": null}, {"date": "2019-10-07", "close": 14661050.9995, "volume": null}, {"date": "2019-10-08", "close": 14330350.6011, "volume": null}, {"date": "2019-10-09", "close": 14440584.0672, "volume": null}, {"date": "2019-10-10", "close": 14330350.6011, "volume": null}, {"date": "2019-10-11", "close": 14440584.0672, "volume": null}, {"date": "2019-10-14", "close": 15763385.6612, "volume": null}, {"date": "2019-10-15", "close": 14330350.6011, "volume": null}, {"date": "2019-10-16", "close": 14661050.9995, "volume": null}, {"date": "2019-10-17", "close": 15101984.8642, "volume": null}, {"date": "2019-10-18", "close": 16644151.0558, "volume": null}, {"date": "2019-10-21", "close": 15653152.195, "volume": null}, {"date": "2019-10-22", "close": 15432685.2627, "volume": null}, {"date": "2019-10-23", "close": 18078288.4506, "volume": 2.0}, {"date": "2019-10-24", "close": 17196420.7213, "volume": null}, {"date": "2019-10-25", "close": 15763385.6612, "volume": null}, {"date": "2019-10-28", "close": 15432685.2627, "volume": null}, {"date": "2019-10-29", "close": 15983852.5935, "volume": null}, {"date": "2019-10-30", "close": 15763385.6612, "volume": null}, {"date": "2019-10-31", "close": 15212218.3304, "volume": null}, {"date": "2019-11-01", "close": 16204319.5258, "volume": null}, {"date": "2019-11-04", "close": 15763385.6612, "volume": null}, {"date": "2019-11-05", "close": 15763385.6612, "volume": null}, {"date": "2019-11-06", "close": 15983852.5935, "volume": null}, {"date": "2019-11-07", "close": 15542918.7288, "volume": null}, {"date": "2019-11-08", "close": 15653152.195, "volume": null}, {"date": "2019-11-11", "close": 15653152.195, "volume": null}, {"date": "2019-11-12", "close": 15542918.7288, "volume": null}, {"date": "2019-11-13", "close": 15212218.3304, "volume": null}, {"date": "2019-11-14", "close": 15212218.3304, "volume": null}, {"date": "2019-11-15", "close": 15542918.7288, "volume": null}, {"date": "2019-11-18", "close": 15404024.5615, "volume": null}, {"date": "2019-11-19", "close": 15983852.5935, "volume": null}, {"date": "2019-11-20", "close": 15432685.2627, "volume": null}, {"date": "2019-11-21", "close": 15212218.3304, "volume": null}, {"date": "2019-11-22", "close": 15542918.7288, "volume": null}, {"date": "2019-11-25", "close": 15322451.7965, "volume": null}, {"date": "2019-11-26", "close": 15763385.6612, "volume": null}, {"date": "2019-11-27", "close": 15983852.5935, "volume": null}, {"date": "2019-11-29", "close": 15542918.7288, "volume": null}, {"date": "2019-12-02", "close": 15212218.3304, "volume": null}, {"date": "2019-12-03", "close": 15653152.195, "volume": null}, {"date": "2019-12-04", "close": 15432685.2627, "volume": null}, {"date": "2019-12-05", "close": 15432685.2627, "volume": null}, {"date": "2019-12-06", "close": 14881517.9319, "volume": null}, {"date": "2019-12-09", "close": 13736192.2184, "volume": null}, {"date": "2019-12-10", "close": 13007549.0071, "volume": null}, {"date": "2019-12-11", "close": 13228015.9394, "volume": null}, {"date": "2019-12-12", "close": 13999650.2026, "volume": null}, {"date": "2019-12-13", "close": 13872881.7165, "volume": null}, {"date": "2019-12-16", "close": 13228015.9394, "volume": null}, {"date": "2019-12-17", "close": 13668949.8041, "volume": null}, {"date": "2019-12-18", "close": 13560921.0073, "volume": null}, {"date": "2019-12-19", "close": 13779183.2703, "volume": null}, {"date": "2019-12-20", "close": 14220117.1349, "volume": null}, {"date": "2019-12-23", "close": 13889416.7364, "volume": null}, {"date": "2019-12-24", "close": 13889416.7364, "volume": null}, {"date": "2019-12-26", "close": 13503599.6048, "volume": null}, {"date": "2019-12-27", "close": 13668949.8041, "volume": null}, {"date": "2019-12-30", "close": 14220117.1349, "volume": null}, {"date": "2019-12-31", "close": 14330350.6011, "volume": null}, {"date": "2020-01-02", "close": 13779183.2703, "volume": null}, {"date": "2020-01-03", "close": 13558716.3379, "volume": null}, {"date": "2020-01-06", "close": 13338249.4056, "volume": null}, {"date": "2020-01-07", "close": 12566615.1425, "volume": null}, {"date": "2020-01-08", "close": 12676848.6086, "volume": null}, {"date": "2020-01-09", "close": 12787082.0748, "volume": null}, {"date": "2020-01-10", "close": 12566615.1425, "volume": null}, {"date": "2020-01-13", "close": 12346148.2101, "volume": null}, {"date": "2020-01-14", "close": 13007549.0071, "volume": null}, {"date": "2020-01-15", "close": 20062490.8415, "volume": 5.0}, {"date": "2020-01-16", "close": 27668600.0067, "volume": 2.0}, {"date": "2020-01-17", "close": 22267160.1647, "volume": null}, {"date": "2020-01-21", "close": 20723891.6385, "volume": null}, {"date": "2020-01-22", "close": 21054592.0369, "volume": null}, {"date": "2020-01-23", "close": 19070389.646, "volume": null}, {"date": "2020-01-24", "close": 16865720.3228, "volume": null}, {"date": "2020-01-27", "close": 15763385.6612, "volume": null}, {"date": "2020-01-28", "close": 15101984.8642, "volume": null}, {"date": "2020-01-29", "close": 14220117.1349, "volume": null}, {"date": "2020-01-30", "close": 15542918.7288, "volume": null}, {"date": "2020-01-31", "close": 15101984.8642, "volume": null}, {"date": "2020-02-03", "close": 14550817.5334, "volume": null}, {"date": "2020-02-04", "close": 14330350.6011, "volume": null}, {"date": "2020-02-05", "close": 14661050.9995, "volume": null}, {"date": "2020-02-06", "close": 13999650.2026, "volume": null}, {"date": "2020-02-07", "close": 13448482.8718, "volume": null}, {"date": "2020-02-10", "close": 13007549.0071, "volume": null}, {"date": "2020-02-11", "close": 12897315.541, "volume": null}, {"date": "2020-02-12", "close": 14220117.1349, "volume": null}, {"date": "2020-02-13", "close": 13448482.8718, "volume": null}, {"date": "2020-02-14", "close": 14440584.0672, "volume": null}, {"date": "2020-02-18", "close": 16975953.7889, "volume": null}, {"date": "2020-02-19", "close": 19180623.1122, "volume": null}, {"date": "2020-02-20", "close": 15983852.5935, "volume": null}, {"date": "2020-02-21", "close": 15322451.7965, "volume": null}, {"date": "2020-02-24", "close": 17968054.9844, "volume": 1.0}, {"date": "2020-02-25", "close": 17637354.5859, "volume": null}, {"date": "2020-02-26", "close": 16975953.7889, "volume": null}, {"date": "2020-02-27", "close": 15101984.8642, "volume": null}, {"date": "2020-02-28", "close": 15653152.195, "volume": null}, {"date": "2020-03-02", "close": 14771284.4657, "volume": null}, {"date": "2020-03-03", "close": 14550817.5334, "volume": null}, {"date": "2020-03-04", "close": 14330350.6011, "volume": null}, {"date": "2020-03-05", "close": 13779183.2703, "volume": null}, {"date": "2020-03-06", "close": 12897315.541, "volume": null}, {"date": "2020-03-09", "close": 10914215.4847, "volume": null}, {"date": "2020-03-10", "close": 10570287.0703, "volume": null}, {"date": "2020-03-11", "close": 9893453.588, "volume": null}, {"date": "2020-03-12", "close": 8323729.0299, "volume": null}, {"date": "2020-03-13", "close": 7419814.6074, "volume": null}, {"date": "2020-03-16", "close": 7300762.4639, "volume": null}, {"date": "2020-03-17", "close": 7936809.5637, "volume": null}, {"date": "2020-03-18", "close": 7279818.1053, "volume": null}, {"date": "2020-03-19", "close": 8267509.9622, "volume": null}, {"date": "2020-03-20", "close": 7907046.5278, "volume": null}, {"date": "2020-03-23", "close": 7514615.3883, "volume": null}, {"date": "2020-03-24", "close": 7495875.699, "volume": null}, {"date": "2020-03-25", "close": 8115387.7788, "volume": null}, {"date": "2020-03-26", "close": 8356258.9258, "volume": null}, {"date": "2020-03-27", "close": 8244360.9343, "volume": null}, {"date": "2020-03-30", "close": 7595085.8186, "volume": null}, {"date": "2020-03-31", "close": 7655714.225, "volume": null}, {"date": "2020-04-01", "close": 7848622.7907, "volume": null}, {"date": "2020-04-02", "close": 7385642.2329, "volume": null}, {"date": "2020-04-03", "close": 7352572.193, "volume": null}, {"date": "2020-04-06", "close": 7711933.2927, "volume": null}, {"date": "2020-04-07", "close": 8543093.6276, "volume": null}, {"date": "2020-04-08", "close": 8432860.1614, "volume": null}, {"date": "2020-04-09", "close": 8335854.7112, "volume": null}, {"date": "2020-04-13", "close": 8465930.2012, "volume": null}, {"date": "2020-04-14", "close": 9473464.082, "volume": null}, {"date": "2020-04-15", "close": 9542911.1656, "volume": null}, {"date": "2020-04-16", "close": 8980720.4882, "volume": null}, {"date": "2020-04-17", "close": 8881510.3687, "volume": null}, {"date": "2020-04-20", "close": 8487976.8945, "volume": null}, {"date": "2020-04-21", "close": 8487976.8945, "volume": null}, {"date": "2020-04-22", "close": 8484669.8905, "volume": null}, {"date": "2020-04-23", "close": 8486874.5598, "volume": null}, {"date": "2020-04-24", "close": 8410813.4682, "volume": null}, {"date": "2020-04-27", "close": 8928910.7591, "volume": null}, {"date": "2020-04-28", "close": 8763560.5599, "volume": null}, {"date": "2020-04-29", "close": 9315830.2254, "volume": null}, {"date": "2020-04-30", "close": 9313625.556, "volume": null}, {"date": "2020-05-01", "close": 9039144.2253, "volume": null}, {"date": "2020-05-04", "close": 9369844.6238, "volume": null}, {"date": "2020-05-05", "close": 10279270.7196, "volume": null}, {"date": "2020-05-06", "close": 9093158.6237, "volume": null}, {"date": "2020-05-07", "close": 8807653.9463, "volume": null}, {"date": "2020-05-08", "close": 8957571.4603, "volume": null}, {"date": "2020-05-11", "close": 8828598.3049, "volume": null}, {"date": "2020-05-12", "close": 8873794.026, "volume": null}, {"date": "2020-05-13", "close": 9584799.8828, "volume": 1.0}, {"date": "2020-05-14", "close": 9369844.6238, "volume": null}, {"date": "2020-05-15", "close": 9039144.2253, "volume": null}, {"date": "2020-05-18", "close": 9160401.0381, "volume": null}, {"date": "2020-05-19", "close": 8906864.0659, "volume": null}, {"date": "2020-05-20", "close": 8786709.5878, "volume": null}, {"date": "2020-05-21", "close": 8935524.7671, "volume": null}, {"date": "2020-05-22", "close": 8793323.5957, "volume": null}, {"date": "2020-05-26", "close": 9259611.1576, "volume": null}, {"date": "2020-05-27", "close": 9535194.823, "volume": null}, {"date": "2020-05-28", "close": 10251712.3531, "volume": null}, {"date": "2020-05-29", "close": 10439109.2455, "volume": null}, {"date": "2020-06-01", "close": 28440234.2698, "volume": 18.0}, {"date": "2020-06-02", "close": 19842023.9092, "volume": 2.0}, {"date": "2020-06-03", "close": 19621556.9768, "volume": 1.0}, {"date": "2020-06-04", "close": 23700195.2248, "volume": 1.0}, {"date": "2020-06-05", "close": 23149027.894, "volume": 1.0}, {"date": "2020-06-08", "close": 22377393.6309, "volume": null}, {"date": "2020-06-09", "close": 34282607.9764, "volume": 4.0}, {"date": "2020-06-10", "close": 25353697.2173, "volume": 1.0}, {"date": "2020-06-11", "close": 22267160.1647, "volume": null}, {"date": "2020-06-12", "close": 24912763.3526, "volume": null}, {"date": "2020-06-15", "close": 24361596.0218, "volume": null}, {"date": "2020-06-16", "close": 24030895.6233, "volume": null}, {"date": "2020-06-17", "close": 23149027.894, "volume": null}, {"date": "2020-06-18", "close": 22046693.2324, "volume": null}, {"date": "2020-06-19", "close": 20282957.7738, "volume": null}, {"date": "2020-06-22", "close": 19180623.1122, "volume": null}, {"date": "2020-06-23", "close": 18188521.9167, "volume": null}, {"date": "2020-06-24", "close": 17637354.5859, "volume": null}, {"date": "2020-06-25", "close": 19511323.5107, "volume": null}, {"date": "2020-06-26", "close": 18519222.3152, "volume": null}, {"date": "2020-06-29", "close": 18519222.3152, "volume": null}, {"date": "2020-06-30", "close": 18078288.4506, "volume": null}, {"date": "2020-07-01", "close": 17527121.1198, "volume": null}, {"date": "2020-07-02", "close": 16975953.7889, "volume": null}, {"date": "2020-07-06", "close": 16094086.0597, "volume": null}, {"date": "2020-07-07", "close": 15322451.7965, "volume": null}, {"date": "2020-07-08", "close": 15212218.3304, "volume": null}, {"date": "2020-07-09", "close": 16975953.7889, "volume": null}, {"date": "2020-07-10", "close": 15763385.6612, "volume": null}, {"date": "2020-07-13", "close": 17968054.9844, "volume": 1.0}, {"date": "2020-07-14", "close": 19290856.5784, "volume": null}, {"date": "2020-07-15", "close": 18298755.3829, "volume": null}, {"date": "2020-07-16", "close": 18629455.7814, "volume": null}, {"date": "2020-07-17", "close": 18408988.8491, "volume": null}, {"date": "2020-07-20", "close": 18298755.3829, "volume": null}, {"date": "2020-07-21", "close": 16645253.3905, "volume": null}, {"date": "2020-07-22", "close": 16094086.0597, "volume": null}, {"date": "2020-07-23", "close": 16755486.8566, "volume": null}, {"date": "2020-07-24", "close": 16204319.5258, "volume": null}, {"date": "2020-07-27", "close": 16755486.8566, "volume": null}, {"date": "2020-07-28", "close": 16314552.992, "volume": null}, {"date": "2020-07-29", "close": 15432685.2627, "volume": null}, {"date": "2020-07-30", "close": 15542918.7288, "volume": null}, {"date": "2020-07-31", "close": 15101984.8642, "volume": null}, {"date": "2020-08-03", "close": 15432685.2627, "volume": null}, {"date": "2020-08-04", "close": 15542918.7288, "volume": null}, {"date": "2020-08-05", "close": 17306654.1874, "volume": null}, {"date": "2020-08-06", "close": 16314552.992, "volume": null}, {"date": "2020-08-07", "close": 15653152.195, "volume": null}, {"date": "2020-08-10", "close": 15983852.5935, "volume": null}, {"date": "2020-08-11", "close": 15322451.7965, "volume": null}, {"date": "2020-08-12", "close": 15432685.2627, "volume": null}, {"date": "2020-08-13", "close": 15322451.7965, "volume": null}, {"date": "2020-08-14", "close": 14881517.9319, "volume": null}, {"date": "2020-08-17", "close": 16204319.5258, "volume": 1.0}, {"date": "2020-08-18", "close": 15873619.1273, "volume": null}, {"date": "2020-08-19", "close": 15212218.3304, "volume": null}, {"date": "2020-08-20", "close": 15322451.7965, "volume": null}, {"date": "2020-08-21", "close": 14550817.5334, "volume": null}, {"date": "2020-08-24", "close": 13448482.8718, "volume": null}, {"date": "2020-08-25", "close": 13228015.9394, "volume": null}, {"date": "2020-08-26", "close": 13558716.3379, "volume": null}, {"date": "2020-08-27", "close": 14220117.1349, "volume": null}, {"date": "2020-08-28", "close": 13779183.2703, "volume": null}, {"date": "2020-08-31", "close": 14661050.9995, "volume": null}, {"date": "2020-09-01", "close": 14220117.1349, "volume": null}, {"date": "2020-09-02", "close": 13338249.4056, "volume": null}, {"date": "2020-09-03", "close": 13007549.0071, "volume": null}, {"date": "2020-09-04", "close": 13117782.4733, "volume": null}, {"date": "2020-09-08", "close": 12346148.2101, "volume": null}, {"date": "2020-09-09", "close": 12456381.6763, "volume": null}, {"date": "2020-09-10", "close": 12787082.0748, "volume": null}, {"date": "2020-09-11", "close": 12456381.6763, "volume": null}, {"date": "2020-09-14", "close": 12235914.744, "volume": null}, {"date": "2020-09-15", "close": 12235914.744, "volume": null}, {"date": "2020-09-16", "close": 11905214.3455, "volume": null}, {"date": "2020-09-17", "close": 11905214.3455, "volume": null}, {"date": "2020-09-18", "close": 11354047.0147, "volume": null}, {"date": "2020-09-21", "close": 11243813.5485, "volume": null}, {"date": "2020-09-22", "close": 10846973.0703, "volume": null}, {"date": "2020-09-23", "close": 12235914.744, "volume": null}, {"date": "2020-09-24", "close": 11243813.5485, "volume": null}, {"date": "2020-09-25", "close": 10715795.2456, "volume": null}, {"date": "2020-09-28", "close": 11464280.4808, "volume": null}, {"date": "2020-09-29", "close": 11684747.4132, "volume": null}, {"date": "2020-09-30", "close": 12235914.744, "volume": null}, {"date": "2020-10-01", "close": 11574513.947, "volume": null}, {"date": "2020-10-02", "close": 12125681.2778, "volume": null}, {"date": "2020-10-05", "close": 12676848.6086, "volume": null}, {"date": "2020-10-06", "close": 11574513.947, "volume": null}, {"date": "2020-10-07", "close": 11574513.947, "volume": null}, {"date": "2020-10-08", "close": 12125681.2778, "volume": null}, {"date": "2020-10-09", "close": 11794980.8793, "volume": null}, {"date": "2020-10-12", "close": 12015447.8117, "volume": null}, {"date": "2020-10-13", "close": 11684747.4132, "volume": null}, {"date": "2020-10-14", "close": 11464280.4808, "volume": null}, {"date": "2020-10-15", "close": 11464280.4808, "volume": null}, {"date": "2020-10-16", "close": 12235914.744, "volume": null}, {"date": "2020-10-19", "close": 12125681.2778, "volume": null}, {"date": "2020-10-20", "close": 12015447.8117, "volume": null}, {"date": "2020-10-21", "close": 11684747.4132, "volume": null}, {"date": "2020-10-22", "close": 11574513.947, "volume": null}, {"date": "2020-10-23", "close": 11684747.4132, "volume": null}, {"date": "2020-10-26", "close": 11354047.0147, "volume": null}, {"date": "2020-10-27", "close": 12015447.8117, "volume": null}, {"date": "2020-10-28", "close": 12235914.744, "volume": null}, {"date": "2020-10-29", "close": 12015447.8117, "volume": null}, {"date": "2020-10-30", "close": 11794980.8793, "volume": null}, {"date": "2020-11-02", "close": 13007549.0071, "volume": null}, {"date": "2020-11-03", "close": 12346148.2101, "volume": null}, {"date": "2020-11-04", "close": 11684747.4132, "volume": null}, {"date": "2020-11-05", "close": 11574513.947, "volume": null}, {"date": "2020-11-06", "close": 12015447.8117, "volume": null}, {"date": "2020-11-09", "close": 11574513.947, "volume": null}, {"date": "2020-11-10", "close": 11794980.8793, "volume": null}, {"date": "2020-11-11", "close": 12676848.6086, "volume": null}, {"date": "2020-11-12", "close": 12015447.8117, "volume": null}, {"date": "2020-11-13", "close": 12346148.2101, "volume": null}, {"date": "2020-11-16", "close": 12456381.6763, "volume": null}, {"date": "2020-11-17", "close": 13007549.0071, "volume": null}, {"date": "2020-11-18", "close": 12676848.6086, "volume": null}, {"date": "2020-11-19", "close": 13007549.0071, "volume": null}, {"date": "2020-11-20", "close": 13558716.3379, "volume": null}, {"date": "2020-11-23", "close": 15212218.3304, "volume": null}, {"date": "2020-11-24", "close": 14440584.0672, "volume": null}, {"date": "2020-11-25", "close": 13889416.7364, "volume": null}, {"date": "2020-11-27", "close": 14220117.1349, "volume": null}, {"date": "2020-11-30", "close": 16094086.0597, "volume": null}, {"date": "2020-12-01", "close": 14881517.9319, "volume": null}, {"date": "2020-12-02", "close": 14661050.9995, "volume": null}, {"date": "2020-12-03", "close": 14771284.4657, "volume": null}, {"date": "2020-12-04", "close": 14550817.5334, "volume": null}, {"date": "2020-12-07", "close": 14330350.6011, "volume": null}, {"date": "2020-12-08", "close": 14881517.9319, "volume": null}, {"date": "2020-12-09", "close": 14881517.9319, "volume": null}, {"date": "2020-12-10", "close": 14550817.5334, "volume": null}, {"date": "2020-12-11", "close": 13889416.7364, "volume": null}, {"date": "2020-12-14", "close": 13889416.7364, "volume": null}, {"date": "2020-12-15", "close": 14109883.6687, "volume": null}, {"date": "2020-12-16", "close": 14220117.1349, "volume": null}, {"date": "2020-12-17", "close": 13999650.2026, "volume": null}, {"date": "2020-12-18", "close": 14220117.1349, "volume": null}, {"date": "2020-12-21", "close": 14991751.398, "volume": null}, {"date": "2020-12-22", "close": 16094086.0597, "volume": null}, {"date": "2020-12-23", "close": 17857821.5182, "volume": null}, {"date": "2020-12-24", "close": 17306654.1874, "volume": null}, {"date": "2020-12-28", "close": 16314552.992, "volume": null}, {"date": "2020-12-29", "close": 14440584.0672, "volume": null}, {"date": "2020-12-30", "close": 15322451.7965, "volume": null}, {"date": "2020-12-31", "close": 14881517.9319, "volume": null}, {"date": "2021-01-04", "close": 13999650.2026, "volume": null}, {"date": "2021-01-05", "close": 15322451.7965, "volume": null}, {"date": "2021-01-06", "close": 17416887.6536, "volume": 1.0}, {"date": "2021-01-07", "close": 15763385.6612, "volume": null}, {"date": "2021-01-08", "close": 15101984.8642, "volume": null}, {"date": "2021-01-11", "close": 16424786.4581, "volume": null}, {"date": "2021-01-12", "close": 16645253.3905, "volume": null}, {"date": "2021-01-13", "close": 17306654.1874, "volume": null}, {"date": "2021-01-14", "close": 17637354.5859, "volume": null}, {"date": "2021-01-15", "close": 17306654.1874, "volume": null}, {"date": "2021-01-19", "close": 17968054.9844, "volume": null}, {"date": "2021-01-20", "close": 17306654.1874, "volume": null}, {"date": "2021-01-21", "close": 18078288.4506, "volume": null}, {"date": "2021-01-22", "close": 20393191.24, "volume": 1.0}, {"date": "2021-01-25", "close": 23259261.3602, "volume": null}, {"date": "2021-01-26", "close": 21605759.3678, "volume": null}, {"date": "2021-01-27", "close": 19345973.3114, "volume": null}, {"date": "2021-01-28", "close": 19180623.1122, "volume": null}, {"date": "2021-01-29", "close": 19401090.0445, "volume": null}, {"date": "2021-02-01", "close": 19621556.9768, "volume": null}, {"date": "2021-02-02", "close": 19180623.1122, "volume": null}, {"date": "2021-02-03", "close": 19952257.3753, "volume": null}, {"date": "2021-02-04", "close": 21495525.9016, "volume": null}, {"date": "2021-02-05", "close": 21495525.9016, "volume": null}, {"date": "2021-02-08", "close": 24030895.6233, "volume": null}, {"date": "2021-02-09", "close": 25353697.2173, "volume": null}, {"date": "2021-02-10", "close": 24141129.0895, "volume": null}, {"date": "2021-02-11", "close": 25463930.6834, "volume": null}, {"date": "2021-02-12", "close": 24692296.4203, "volume": null}, {"date": "2021-02-16", "close": 29542568.9314, "volume": null}, {"date": "2021-02-17", "close": 30865370.5254, "volume": null}, {"date": "2021-02-18", "close": 27999300.4052, "volume": null}, {"date": "2021-02-19", "close": 28219767.3375, "volume": null}, {"date": "2021-02-22", "close": 28219767.3375, "volume": null}, {"date": "2021-02-23", "close": 23038794.4279, "volume": null}, {"date": "2021-02-24", "close": 24802529.8865, "volume": null}, {"date": "2021-02-25", "close": 22046693.2324, "volume": null}, {"date": "2021-02-26", "close": 20503424.7061, "volume": null}, {"date": "2021-03-01", "close": 22156926.6986, "volume": null}, {"date": "2021-03-02", "close": 21054592.0369, "volume": null}, {"date": "2021-03-03", "close": 20944358.5708, "volume": null}, {"date": "2021-03-04", "close": 16645253.3905, "volume": null}, {"date": "2021-03-05", "close": 16204319.5258, "volume": null}, {"date": "2021-03-08", "close": 16535019.9243, "volume": null}, {"date": "2021-03-09", "close": 18408988.8491, "volume": null}, {"date": "2021-03-10", "close": 28219767.3375, "volume": 13.0}, {"date": "2021-03-11", "close": 23259261.3602, "volume": 1.0}, {"date": "2021-03-12", "close": 23259261.3602, "volume": null}, {"date": "2021-03-15", "close": 23700195.2248, "volume": null}, {"date": "2021-03-16", "close": 21275058.9693, "volume": null}, {"date": "2021-03-17", "close": 22377393.6309, "volume": null}, {"date": "2021-03-18", "close": 20613658.1723, "volume": null}, {"date": "2021-03-19", "close": 22928560.9617, "volume": 1.0}, {"date": "2021-03-22", "close": 25684397.6157, "volume": 1.0}, {"date": "2021-03-23", "close": 23810428.691, "volume": null}, {"date": "2021-03-24", "close": 22708094.0294, "volume": null}, {"date": "2021-03-25", "close": 24141129.0895, "volume": null}, {"date": "2021-03-26", "close": 22377393.6309, "volume": null}, {"date": "2021-03-29", "close": 19952257.3753, "volume": null}, {"date": "2021-03-30", "close": 20723891.6385, "volume": null}, {"date": "2021-03-31", "close": 20723891.6385, "volume": null}, {"date": "2021-04-01", "close": 20503424.7061, "volume": null}, {"date": "2021-04-05", "close": 20062490.8415, "volume": null}, {"date": "2021-04-06", "close": 19731790.443, "volume": null}, {"date": "2021-04-07", "close": 18739689.2475, "volume": null}, {"date": "2021-04-08", "close": 19290856.5784, "volume": null}, {"date": "2021-04-09", "close": 18739689.2475, "volume": null}, {"date": "2021-04-12", "close": 18739689.2475, "volume": null}, {"date": "2021-04-13", "close": 17747588.0521, "volume": null}, {"date": "2021-04-14", "close": 17086187.2551, "volume": null}, {"date": "2021-04-15", "close": 15983852.5935, "volume": null}, {"date": "2021-04-16", "close": 15983852.5935, "volume": null}, {"date": "2021-04-19", "close": 15653152.195, "volume": null}, {"date": "2021-04-20", "close": 15542918.7288, "volume": null}, {"date": "2021-04-21", "close": 16424786.4581, "volume": null}, {"date": "2021-04-22", "close": 16314552.992, "volume": null}, {"date": "2021-04-23", "close": 16975953.7889, "volume": null}, {"date": "2021-04-26", "close": 18078288.4506, "volume": null}, {"date": "2021-04-27", "close": 18519222.3152, "volume": null}, {"date": "2021-04-28", "close": 17747588.0521, "volume": null}, {"date": "2021-04-29", "close": 17968054.9844, "volume": null}, {"date": "2021-04-30", "close": 18629455.7814, "volume": null}, {"date": "2021-05-03", "close": 18408988.8491, "volume": null}, {"date": "2021-05-04", "close": 17196420.7213, "volume": null}, {"date": "2021-05-05", "close": 16975953.7889, "volume": null}, {"date": "2021-05-06", "close": 15653152.195, "volume": null}, {"date": "2021-05-07", "close": 15322451.7965, "volume": null}, {"date": "2021-05-10", "close": 15432685.2627, "volume": null}, {"date": "2021-05-11", "close": 15101984.8642, "volume": null}, {"date": "2021-05-12", "close": 14440584.0672, "volume": null}, {"date": "2021-05-13", "close": 13668949.8041, "volume": null}, {"date": "2021-05-14", "close": 14661050.9995, "volume": null}, {"date": "2021-05-17", "close": 15101984.8642, "volume": null}, {"date": "2021-05-18", "close": 14991751.398, "volume": null}, {"date": "2021-05-19", "close": 14881517.9319, "volume": null}, {"date": "2021-05-20", "close": 15763385.6612, "volume": null}, {"date": "2021-05-21", "close": 15763385.6612, "volume": null}, {"date": "2021-05-24", "close": 15101984.8642, "volume": null}, {"date": "2021-05-25", "close": 15101984.8642, "volume": null}, {"date": "2021-05-26", "close": 15432685.2627, "volume": null}, {"date": "2021-05-27", "close": 15873619.1273, "volume": null}, {"date": "2021-05-28", "close": 15542918.7288, "volume": null}, {"date": "2021-06-01", "close": 15542918.7288, "volume": null}, {"date": "2021-06-02", "close": 15542918.7288, "volume": null}, {"date": "2021-06-03", "close": 15542918.7288, "volume": null}, {"date": "2021-06-04", "close": 16204319.5258, "volume": null}, {"date": "2021-06-07", "close": 17306654.1874, "volume": null}, {"date": "2021-06-08", "close": 17416887.6536, "volume": null}, {"date": "2021-06-09", "close": 17968054.9844, "volume": null}, {"date": "2021-06-10", "close": 17306654.1874, "volume": null}, {"date": "2021-06-11", "close": 17196420.7213, "volume": null}, {"date": "2021-06-14", "close": 17086187.2551, "volume": null}, {"date": "2021-06-15", "close": 16865720.3228, "volume": null}, {"date": "2021-06-16", "close": 16204319.5258, "volume": null}, {"date": "2021-06-17", "close": 16314552.992, "volume": null}, {"date": "2021-06-18", "close": 15873619.1273, "volume": null}, {"date": "2021-06-21", "close": 15653152.195, "volume": null}, {"date": "2021-06-22", "close": 15542918.7288, "volume": null}, {"date": "2021-06-23", "close": 15873619.1273, "volume": null}, {"date": "2021-06-24", "close": 16094086.0597, "volume": null}, {"date": "2021-06-25", "close": 16094086.0597, "volume": null}, {"date": "2021-06-28", "close": 15542918.7288, "volume": null}, {"date": "2021-06-29", "close": 15873619.1273, "volume": null}, {"date": "2021-06-30", "close": 16645253.3905, "volume": null}, {"date": "2021-07-01", "close": 15763385.6612, "volume": null}, {"date": "2021-07-02", "close": 15763385.6612, "volume": null}, {"date": "2021-07-06", "close": 15212218.3304, "volume": null}, {"date": "2021-07-07", "close": 14440584.0672, "volume": null}, {"date": "2021-07-08", "close": 14440584.0672, "volume": null}, {"date": "2021-07-09", "close": 16424786.4581, "volume": 1.0}, {"date": "2021-07-12", "close": 21605759.3678, "volume": 14.0}, {"date": "2021-07-13", "close": 20062490.8415, "volume": 1.0}, {"date": "2021-07-14", "close": 15432685.2627, "volume": 1.0}, {"date": "2021-07-15", "close": 15322451.7965, "volume": null}, {"date": "2021-07-16", "close": 15432685.2627, "volume": null}, {"date": "2021-07-19", "close": 15212218.3304, "volume": null}, {"date": "2021-07-20", "close": 14550817.5334, "volume": null}, {"date": "2021-07-21", "close": 15322451.7965, "volume": null}, {"date": "2021-07-22", "close": 14440584.0672, "volume": null}, {"date": "2021-07-23", "close": 13999650.2026, "volume": null}, {"date": "2021-07-26", "close": 13889416.7364, "volume": null}, {"date": "2021-07-27", "close": 14330350.6011, "volume": null}, {"date": "2021-07-28", "close": 14354601.9636, "volume": null}, {"date": "2021-07-29", "close": 14440584.0672, "volume": null}, {"date": "2021-07-30", "close": 14109883.6687, "volume": null}, {"date": "2021-08-02", "close": 14220117.1349, "volume": null}, {"date": "2021-08-03", "close": 13889416.7364, "volume": null}, {"date": "2021-08-04", "close": 13999650.2026, "volume": null}, {"date": "2021-08-05", "close": 14330350.6011, "volume": null}, {"date": "2021-08-06", "close": 14440584.0672, "volume": null}, {"date": "2021-08-09", "close": 14881517.9319, "volume": null}, {"date": "2021-08-10", "close": 14440584.0672, "volume": null}, {"date": "2021-08-11", "close": 14109883.6687, "volume": null}, {"date": "2021-08-12", "close": 13889416.7364, "volume": null}, {"date": "2021-08-13", "close": 13999650.2026, "volume": null}, {"date": "2021-08-16", "close": 13228015.9394, "volume": null}, {"date": "2021-08-17", "close": 12897315.541, "volume": null}, {"date": "2021-08-18", "close": 12787082.0748, "volume": null}, {"date": "2021-08-19", "close": 12566615.1425, "volume": null}, {"date": "2021-08-20", "close": 13338249.4056, "volume": null}, {"date": "2021-08-23", "close": 13228015.9394, "volume": null}, {"date": "2021-08-24", "close": 13558716.3379, "volume": null}, {"date": "2021-08-25", "close": 13889416.7364, "volume": null}, {"date": "2021-08-26", "close": 13558716.3379, "volume": null}, {"date": "2021-08-27", "close": 13558716.3379, "volume": null}, {"date": "2021-08-30", "close": 13668949.8041, "volume": null}, {"date": "2021-08-31", "close": 13668949.8041, "volume": null}, {"date": "2021-09-01", "close": 13889416.7364, "volume": null}, {"date": "2021-09-02", "close": 13889416.7364, "volume": null}, {"date": "2021-09-03", "close": 13779183.2703, "volume": null}, {"date": "2021-09-07", "close": 13558716.3379, "volume": null}, {"date": "2021-09-08", "close": 13338249.4056, "volume": null}, {"date": "2021-09-09", "close": 13117782.4733, "volume": null}, {"date": "2021-09-10", "close": 13117782.4733, "volume": null}, {"date": "2021-09-13", "close": 13448482.8718, "volume": null}, {"date": "2021-09-14", "close": 13228015.9394, "volume": null}, {"date": "2021-09-15", "close": 12897315.541, "volume": null}, {"date": "2021-09-16", "close": 12787082.0748, "volume": null}, {"date": "2021-09-17", "close": 13448482.8718, "volume": null}, {"date": "2021-09-20", "close": 12787082.0748, "volume": null}, {"date": "2021-09-21", "close": 12676848.6086, "volume": null}, {"date": "2021-09-22", "close": 12897315.541, "volume": null}, {"date": "2021-09-23", "close": 13007549.0071, "volume": null}, {"date": "2021-09-24", "close": 13117782.4733, "volume": null}, {"date": "2021-09-27", "close": 13228015.9394, "volume": null}, {"date": "2021-09-28", "close": 12787082.0748, "volume": null}, {"date": "2021-09-29", "close": 12787082.0748, "volume": null}, {"date": "2021-09-30", "close": 12787082.0748, "volume": null}, {"date": "2021-10-01", "close": 12676848.6086, "volume": null}, {"date": "2021-10-04", "close": 12346148.2101, "volume": null}, {"date": "2021-10-05", "close": 11794980.8793, "volume": null}, {"date": "2021-10-06", "close": 11464280.4808, "volume": null}, {"date": "2021-10-07", "close": 11684747.4132, "volume": null}, {"date": "2021-10-08", "close": 10778628.3213, "volume": null}, {"date": "2021-10-11", "close": 10473281.6201, "volume": null}, {"date": "2021-10-12", "close": 9895658.2574, "volume": null}, {"date": "2021-10-13", "close": 11409163.7478, "volume": null}, {"date": "2021-10-14", "close": 12897315.541, "volume": 5.0}, {"date": "2021-10-15", "close": 12346148.2101, "volume": null}, {"date": "2021-10-18", "close": 11905214.3455, "volume": null}, {"date": "2021-10-19", "close": 12346148.2101, "volume": null}, {"date": "2021-10-20", "close": 11464280.4808, "volume": null}, {"date": "2021-10-21", "close": 11354047.0147, "volume": null}, {"date": "2021-10-22", "close": 12897315.541, "volume": 1.0}, {"date": "2021-10-25", "close": 13007549.0071, "volume": 2.0}, {"date": "2021-10-26", "close": 11684747.4132, "volume": null}, {"date": "2021-10-27", "close": 14550817.5334, "volume": 7.0}, {"date": "2021-10-28", "close": 14661050.9995, "volume": 1.0}, {"date": "2021-10-29", "close": 15212218.3304, "volume": 1.0}, {"date": "2021-11-01", "close": 14881517.9319, "volume": 1.0}, {"date": "2021-11-02", "close": 14550817.5334, "volume": null}, {"date": "2021-11-03", "close": 15873619.1273, "volume": null}, {"date": "2021-11-04", "close": 16204319.5258, "volume": null}, {"date": "2021-11-05", "close": 15763385.6612, "volume": null}, {"date": "2021-11-08", "close": 15542918.7288, "volume": null}, {"date": "2021-11-09", "close": 14661050.9995, "volume": null}, {"date": "2021-11-10", "close": 13668949.8041, "volume": null}, {"date": "2021-11-11", "close": 14109883.6687, "volume": null}, {"date": "2021-11-12", "close": 14220117.1349, "volume": null}, {"date": "2021-11-15", "close": 13999650.2026, "volume": null}, {"date": "2021-11-16", "close": 14109883.6687, "volume": null}, {"date": "2021-11-17", "close": 13448482.8718, "volume": null}, {"date": "2021-11-18", "close": 12676848.6086, "volume": null}, {"date": "2021-11-19", "close": 12787082.0748, "volume": null}, {"date": "2021-11-22", "close": 12125681.2778, "volume": null}, {"date": "2021-11-23", "close": 11243813.5485, "volume": null}, {"date": "2021-11-24", "close": 11905214.3455, "volume": null}, {"date": "2021-11-26", "close": 11739864.1463, "volume": null}, {"date": "2021-11-29", "close": 11574513.947, "volume": null}, {"date": "2021-11-30", "close": 11243813.5485, "volume": null}, {"date": "2021-12-01", "close": 10691543.8831, "volume": null}, {"date": "2021-12-02", "close": 10493123.644, "volume": null}, {"date": "2021-12-03", "close": 9703852.0262, "volume": null}, {"date": "2021-12-06", "close": 10637529.4846, "volume": null}, {"date": "2021-12-07", "close": 10841461.397, "volume": null}, {"date": "2021-12-08", "close": 11354047.0147, "volume": null}, {"date": "2021-12-09", "close": 10786344.664, "volume": null}, {"date": "2021-12-10", "close": 10552649.7157, "volume": null}, {"date": "2021-12-13", "close": 10363048.1539, "volume": null}, {"date": "2021-12-14", "close": 10030143.0861, "volume": null}, {"date": "2021-12-15", "close": 9471259.4126, "volume": null}, {"date": "2021-12-16", "close": 9226541.1178, "volume": null}, {"date": "2021-12-17", "close": 9039144.2253, "volume": null}, {"date": "2021-12-20", "close": 9472361.7473, "volume": null}, {"date": "2021-12-21", "close": 9692828.6796, "volume": null}, {"date": "2021-12-22", "close": 9370946.9584, "volume": null}, {"date": "2021-12-23", "close": 9427166.0262, "volume": null}, {"date": "2021-12-27", "close": 9247485.4763, "volume": null}, {"date": "2021-12-28", "close": 9148275.3568, "volume": null}, {"date": "2021-12-29", "close": 8537581.9542, "volume": null}, {"date": "2021-12-30", "close": 8851747.3328, "volume": null}, {"date": "2021-12-31", "close": 9038041.8906, "volume": null}, {"date": "2022-01-03", "close": 9918807.2853, "volume": null}, {"date": "2022-01-04", "close": 10571389.4049, "volume": null}, {"date": "2022-01-05", "close": 10249507.6837, "volume": null}, {"date": "2022-01-06", "close": 9566060.1935, "volume": null}, {"date": "2022-01-07", "close": 9474566.4166, "volume": null}, {"date": "2022-01-10", "close": 9213313.1018, "volume": null}, {"date": "2022-01-11", "close": 9346695.5959, "volume": null}, {"date": "2022-01-12", "close": 9480078.0899, "volume": null}, {"date": "2022-01-13", "close": 9583697.5481, "volume": null}, {"date": "2022-01-14", "close": 9333467.5799, "volume": null}, {"date": "2022-01-18", "close": 8884817.3727, "volume": null}, {"date": "2022-01-19", "close": 8642303.7471, "volume": null}, {"date": "2022-01-20", "close": 8704034.4882, "volume": null}, {"date": "2022-01-21", "close": 7956651.5876, "volume": null}, {"date": "2022-01-24", "close": 7717444.966, "volume": null}, {"date": "2022-01-25", "close": 7452884.6472, "volume": null}, {"date": "2022-01-26", "close": 7715240.2967, "volume": null}, {"date": "2022-01-27", "close": 7506899.0456, "volume": null}, {"date": "2022-01-28", "close": 7483750.0177, "volume": null}, {"date": "2022-01-31", "close": 8043736.0258, "volume": null}, {"date": "2022-02-01", "close": 8152867.1573, "volume": null}, {"date": "2022-02-02", "close": 7825473.7628, "volume": null}, {"date": "2022-02-03", "close": 7826576.0975, "volume": null}, {"date": "2022-02-04", "close": 8300580.002, "volume": null}, {"date": "2022-02-07", "close": 8124206.4561, "volume": null}, {"date": "2022-02-08", "close": 7961060.9262, "volume": null}, {"date": "2022-02-09", "close": 8027201.0059, "volume": null}, {"date": "2022-02-10", "close": 8104364.4322, "volume": null}, {"date": "2022-02-11", "close": 8142946.1454, "volume": null}, {"date": "2022-02-14", "close": 7923581.5477, "volume": null}, {"date": "2022-02-15", "close": 8213495.5637, "volume": null}, {"date": "2022-02-16", "close": 8344673.3885, "volume": null}, {"date": "2022-02-17", "close": 7936809.5637, "volume": null}, {"date": "2022-02-18", "close": 7877283.4919, "volume": null}, {"date": "2022-02-22", "close": 7720751.97, "volume": null}, {"date": "2022-02-23", "close": 7121081.9141, "volume": null}, {"date": "2022-02-24", "close": 7165175.3005, "volume": null}, {"date": "2022-02-25", "close": 7076988.5276, "volume": null}, {"date": "2022-02-28", "close": 6944708.3682, "volume": null}, {"date": "2022-03-01", "close": 6746288.1291, "volume": null}, {"date": "2022-03-02", "close": 7168482.3045, "volume": null}, {"date": "2022-03-03", "close": 7383437.5635, "volume": null}, {"date": "2022-03-04", "close": 7203757.0137, "volume": null}, {"date": "2022-03-07", "close": 6982187.7467, "volume": null}, {"date": "2022-03-08", "close": 6736367.1172, "volume": null}, {"date": "2022-03-09", "close": 7054941.8344, "volume": null}, {"date": "2022-03-10", "close": 6867544.9419, "volume": null}, {"date": "2022-03-11", "close": 6749595.1331, "volume": null}, {"date": "2022-03-14", "close": 6393541.0374, "volume": null}, {"date": "2022-03-15", "close": 6725343.7705, "volume": null}, {"date": "2022-03-16", "close": 6919354.671, "volume": null}, {"date": "2022-03-17", "close": 7027383.4678, "volume": null}, {"date": "2022-03-18", "close": 7054941.8344, "volume": null}, {"date": "2022-03-21", "close": 7325013.8265, "volume": null}, {"date": "2022-03-22", "close": 7379028.2249, "volume": null}, {"date": "2022-03-23", "close": 7387846.9022, "volume": null}, {"date": "2022-03-24", "close": 7111160.9021, "volume": null}, {"date": "2022-03-25", "close": 7275408.7667, "volume": null}, {"date": "2022-03-28", "close": 7013053.1172, "volume": null}, {"date": "2022-03-29", "close": 7186119.6591, "volume": null}, {"date": "2022-03-30", "close": 7243441.0615, "volume": null}, {"date": "2022-03-31", "close": 6943606.0335, "volume": null}, {"date": "2022-04-01", "close": 6834474.902, "volume": null}, {"date": "2022-04-04", "close": 6967857.3961, "volume": null}, {"date": "2022-04-05", "close": 6777153.4996, "volume": null}, {"date": "2022-04-06", "close": 7054941.8344, "volume": null}, {"date": "2022-04-07", "close": 6742981.1251, "volume": null}, {"date": "2022-04-08", "close": 6608496.2964, "volume": null}, {"date": "2022-04-11", "close": 6445350.7665, "volume": null}, {"date": "2022-04-12", "close": 6459681.1171, "volume": null}, {"date": "2022-04-13", "close": 6503774.5036, "volume": null}, {"date": "2022-04-14", "close": 6283307.5712, "volume": null}, {"date": "2022-04-18", "close": 5840169.0373, "volume": null}, {"date": "2022-04-19", "close": 6029946.9726, "volume": null}, {"date": "2022-04-20", "close": 5843476.0412, "volume": null}, {"date": "2022-04-21", "close": 5679768.3207, "volume": null}, {"date": "2022-04-22", "close": 5291206.3758, "volume": null}, {"date": "2022-04-25", "close": 4853579.5151, "volume": null}, {"date": "2022-04-26", "close": 4354221.9134, "volume": null}, {"date": "2022-04-27", "close": 4401622.3038, "volume": null}, {"date": "2022-04-28", "close": 4302412.1843, "volume": null}, {"date": "2022-04-29", "close": 4195485.7221, "volume": null}, {"date": "2022-05-02", "close": 4550437.4832, "volume": 1.0}, {"date": "2022-05-03", "close": 4189974.0488, "volume": null}, {"date": "2022-05-04", "close": 3989349.1404, "volume": null}, {"date": "2022-05-05", "close": 3730300.4949, "volume": null}, {"date": "2022-05-06", "close": 3481172.8614, "volume": null}, {"date": "2022-05-09", "close": 3111890.7498, "volume": null}, {"date": "2022-05-10", "close": 3417237.451, "volume": null}, {"date": "2022-05-11", "close": 3307003.9849, "volume": null}, {"date": "2022-05-12", "close": 3201179.8573, "volume": null}, {"date": "2022-05-13", "close": 3355506.71, "volume": null}, {"date": "2022-05-16", "close": 3438181.8096, "volume": null}, {"date": "2022-05-17", "close": 3472354.1841, "volume": null}, {"date": "2022-05-18", "close": 3435977.1403, "volume": null}, {"date": "2022-05-19", "close": 3535187.2598, "volume": null}, {"date": "2022-05-20", "close": 3329050.6781, "volume": null}, {"date": "2022-05-23", "close": 3240863.9052, "volume": null}, {"date": "2022-05-24", "close": 2872684.1282, "volume": null}, {"date": "2022-05-25", "close": 3206691.5307, "volume": null}, {"date": "2022-05-26", "close": 3087639.3872, "volume": null}, {"date": "2022-05-27", "close": 3238659.2358, "volume": null}, {"date": "2022-05-31", "close": 3279445.6183, "volume": null}, {"date": "2022-06-01", "close": 3119607.0924, "volume": null}, {"date": "2022-06-02", "close": 3295980.6382, "volume": null}, {"date": "2022-06-03", "close": 3318027.3315, "volume": null}, {"date": "2022-06-06", "close": 3318027.3315, "volume": null}, {"date": "2022-06-07", "close": 3308106.3195, "volume": null}, {"date": "2022-06-08", "close": 3469047.1801, "volume": null}, {"date": "2022-06-09", "close": 3307003.9849, "volume": null}, {"date": "2022-06-10", "close": 3232045.2279, "volume": null}, {"date": "2022-06-13", "close": 2977405.921, "volume": null}, {"date": "2022-06-14", "close": 3227635.8892, "volume": null}, {"date": "2022-06-15", "close": 3295980.6382, "volume": null}, {"date": "2022-06-16", "close": 3307003.9849, "volume": null}, {"date": "2022-06-17", "close": 3307003.9849, "volume": null}, {"date": "2022-06-21", "close": 3417237.451, "volume": null}, {"date": "2022-06-22", "close": 3280547.953, "volume": null}, {"date": "2022-06-23", "close": 3163700.4788, "volume": null}, {"date": "2022-06-24", "close": 3352475.2897, "volume": null}, {"date": "2022-06-27", "close": 3098662.7338, "volume": null}, {"date": "2022-06-28", "close": 2998350.2796, "volume": null}, {"date": "2022-06-29", "close": 3140551.451, "volume": null}, {"date": "2022-06-30", "close": 3072206.7019, "volume": null}, {"date": "2022-07-01", "close": 3040238.9967, "volume": null}, {"date": "2022-07-05", "close": 3086537.0525, "volume": null}, {"date": "2022-07-06", "close": 2988429.2677, "volume": null}, {"date": "2022-07-07", "close": 3119607.0924, "volume": null}, {"date": "2022-07-08", "close": 3197872.8534, "volume": null}, {"date": "2022-07-11", "close": 3141653.7856, "volume": null}, {"date": "2022-07-12", "close": 3114095.4191, "volume": null}, {"date": "2022-07-13", "close": 3251887.2518, "volume": null}, {"date": "2022-07-14", "close": 3431567.8016, "volume": null}, {"date": "2022-07-15", "close": 4485399.7381, "volume": 2.0}, {"date": "2022-07-18", "close": 3913288.0488, "volume": null}, {"date": "2022-07-19", "close": 3858171.3157, "volume": null}, {"date": "2022-07-20", "close": 3564950.2957, "volume": null}, {"date": "2022-07-21", "close": 3379758.0725, "volume": null}, {"date": "2022-07-22", "close": 3252989.5864, "volume": null}, {"date": "2022-07-25", "close": 3138346.7816, "volume": null}, {"date": "2022-07-26", "close": 3031420.3195, "volume": null}, {"date": "2022-07-27", "close": 3031420.3195, "volume": null}, {"date": "2022-07-28", "close": 3098662.7338, "volume": null}, {"date": "2022-07-29", "close": 3196770.5187, "volume": null}, {"date": "2022-08-01", "close": 3147165.4589, "volume": null}, {"date": "2022-08-02", "close": 3189054.1761, "volume": null}, {"date": "2022-08-03", "close": 3198975.188, "volume": null}, {"date": "2022-08-04", "close": 3307003.9849, "volume": null}, {"date": "2022-08-05", "close": 3375348.7339, "volume": null}, {"date": "2022-08-08", "close": 3637704.3833, "volume": null}, {"date": "2022-08-09", "close": 3417237.451, "volume": null}, {"date": "2022-08-10", "close": 3538494.2638, "volume": null}, {"date": "2022-08-11", "close": 3638817.7414, "volume": null}, {"date": "2022-08-12", "close": 4021316.8456, "volume": null}, {"date": "2022-08-15", "close": 3940846.4153, "volume": null}, {"date": "2022-08-16", "close": 3766677.5388, "volume": null}, {"date": "2022-08-17", "close": 3898957.6982, "volume": null}, {"date": "2022-08-18", "close": 3743528.5109, "volume": null}, {"date": "2022-08-19", "close": 3690616.4471, "volume": null}, {"date": "2022-08-22", "close": 3483377.5307, "volume": null}, {"date": "2022-08-23", "close": 3625578.7021, "volume": null}, {"date": "2022-08-24", "close": 3418339.7857, "volume": null}, {"date": "2022-08-25", "close": 3481172.8614, "volume": null}, {"date": "2022-08-26", "close": 3368734.7259, "volume": null}, {"date": "2022-08-29", "close": 3312515.6582, "volume": null}, {"date": "2022-08-30", "close": 3141653.7856, "volume": null}, {"date": "2022-08-31", "close": 3265115.2677, "volume": null}, {"date": "2022-09-01", "close": 3112993.0844, "volume": null}, {"date": "2022-09-02", "close": 3417237.451, "volume": null}, {"date": "2022-09-06", "close": 3196770.5187, "volume": null}, {"date": "2022-09-07", "close": 3174723.8255, "volume": null}, {"date": "2022-09-08", "close": 3212919.7215, "volume": null}, {"date": "2022-09-09", "close": 3293775.9689, "volume": null}, {"date": "2022-09-12", "close": 3121811.7617, "volume": null}, {"date": "2022-09-13", "close": 3030317.9848, "volume": null}, {"date": "2022-09-14", "close": 3042443.6661, "volume": null}, {"date": "2022-09-15", "close": 2987326.933, "volume": null}, {"date": "2022-09-16", "close": 3086537.0525, "volume": null}, {"date": "2022-09-19", "close": 2825283.7377, "volume": null}, {"date": "2022-09-20", "close": 2759143.658, "volume": null}, {"date": "2022-09-21", "close": 2436159.6022, "volume": null}, {"date": "2022-09-22", "close": 2426238.5902, "volume": null}, {"date": "2022-09-23", "close": 2232227.6898, "volume": null}, {"date": "2022-09-26", "close": 2379940.5344, "volume": null}, {"date": "2022-09-27", "close": 2590486.4548, "volume": null}, {"date": "2022-09-28", "close": 2382145.2038, "volume": null}, {"date": "2022-09-29", "close": 2350177.4986, "volume": null}, {"date": "2022-09-30", "close": 2314902.7894, "volume": null}, {"date": "2022-10-03", "close": 2522141.7058, "volume": null}, {"date": "2022-10-04", "close": 2425136.2556, "volume": null}, {"date": "2022-10-05", "close": 2370019.5225, "volume": null}, {"date": "2022-10-06", "close": 2381042.8691, "volume": null}, {"date": "2022-10-07", "close": 2360098.5105, "volume": null}, {"date": "2022-10-10", "close": 1984202.3909, "volume": null}, {"date": "2022-10-11", "close": 1708618.7255, "volume": null}, {"date": "2022-10-12", "close": 1752712.112, "volume": null}, {"date": "2022-10-13", "close": 1775861.1399, "volume": null}, {"date": "2022-10-14", "close": 1955541.6897, "volume": null}, {"date": "2022-10-17", "close": 1942313.6738, "volume": null}, {"date": "2022-10-18", "close": 2039319.124, "volume": null}, {"date": "2022-10-19", "close": 1985304.7256, "volume": null}, {"date": "2022-10-20", "close": 1953337.0204, "volume": null}, {"date": "2022-10-21", "close": 1930187.9925, "volume": null}, {"date": "2022-10-24", "close": 1956644.0244, "volume": null}, {"date": "2022-10-25", "close": 1956644.0244, "volume": null}, {"date": "2022-10-26", "close": 2160575.9368, "volume": null}, {"date": "2022-10-27", "close": 2094435.8571, "volume": null}, {"date": "2022-10-28", "close": 2101049.865, "volume": null}, {"date": "2022-10-31", "close": 2105459.2037, "volume": null}, {"date": "2022-11-01", "close": 2099947.5304, "volume": null}, {"date": "2022-11-02", "close": 2205771.6579, "volume": null}, {"date": "2022-11-03", "close": 2114277.881, "volume": null}, {"date": "2022-11-04", "close": 2140733.9129, "volume": null}, {"date": "2022-11-07", "close": 2144040.9169, "volume": null}, {"date": "2022-11-08", "close": 2303879.4428, "volume": null}, {"date": "2022-11-09", "close": 2266400.0643, "volume": null}, {"date": "2022-11-10", "close": 2220102.0085, "volume": null}, {"date": "2022-11-11", "close": 2370019.5225, "volume": null}, {"date": "2022-11-14", "close": 2557416.415, "volume": null}, {"date": "2022-11-15", "close": 2721664.2795, "volume": null}, {"date": "2022-11-16", "close": 2494583.3392, "volume": null}, {"date": "2022-11-17", "close": 2425136.2556, "volume": null}, {"date": "2022-11-18", "close": 2528755.7138, "volume": null}, {"date": "2022-11-21", "close": 2361200.8452, "volume": null}, {"date": "2022-11-22", "close": 2314902.7894, "volume": null}, {"date": "2022-11-23", "close": 2387645.8537, "volume": null}, {"date": "2022-11-25", "close": 2259786.0563, "volume": null}, {"date": "2022-11-28", "close": 2204669.3232, "volume": null}, {"date": "2022-11-29", "close": 2093322.4991, "volume": null}, {"date": "2022-11-30", "close": 1763735.4586, "volume": null}, {"date": "2022-12-01", "close": 1964360.367, "volume": null}, {"date": "2022-12-02", "close": 1985304.7256, "volume": null}, {"date": "2022-12-05", "close": 2105459.2037, "volume": null}, {"date": "2022-12-06", "close": 1972076.7096, "volume": null}, {"date": "2022-12-07", "close": 1980895.3869, "volume": null}, {"date": "2022-12-08", "close": 1930187.9925, "volume": null}, {"date": "2022-12-09", "close": 1765940.1279, "volume": null}, {"date": "2022-12-12", "close": 1765940.1279, "volume": null}, {"date": "2022-12-13", "close": 1986407.0602, "volume": null}, {"date": "2022-12-14", "close": 1797907.8331, "volume": null}, {"date": "2022-12-15", "close": 1873968.9248, "volume": 1.0}, {"date": "2022-12-16", "close": 1377918.327, "volume": null}, {"date": "2022-12-19", "close": 1229334.638, "volume": null}, {"date": "2022-12-20", "close": 1153042.0561, "volume": null}, {"date": "2022-12-21", "close": 1102334.6616, "volume": null}, {"date": "2022-12-22", "close": 1030682.9086, "volume": null}, {"date": "2022-12-23", "close": 1095720.6537, "volume": null}, {"date": "2022-12-27", "close": 1355871.6338, "volume": null}, {"date": "2022-12-28", "close": 1283117.5461, "volume": null}, {"date": "2022-12-29", "close": 1444940.2745, "volume": null}, {"date": "2022-12-30", "close": 1363587.9764, "volume": null}, {"date": "2023-01-03", "close": 1433035.0601, "volume": null}, {"date": "2023-01-04", "close": 1653501.9924, "volume": null}, {"date": "2023-01-05", "close": 1681060.359, "volume": null}, {"date": "2023-01-06", "close": 1763735.4586, "volume": null}, {"date": "2023-01-09", "close": 1840898.8849, "volume": null}, {"date": "2023-01-10", "close": 1806726.5104, "volume": null}, {"date": "2023-01-11", "close": 1937904.3351, "volume": null}, {"date": "2023-01-12", "close": 1821056.861, "volume": null}, {"date": "2023-01-13", "close": 2016170.0961, "volume": null}, {"date": "2023-01-17", "close": 2146245.5862, "volume": null}, {"date": "2023-01-18", "close": 2184827.2993, "volume": null}, {"date": "2023-01-19", "close": 2000737.4108, "volume": null}, {"date": "2023-01-20", "close": 1709721.0602, "volume": null}, {"date": "2023-01-23", "close": 1709721.0602, "volume": null}, {"date": "2023-01-24", "close": 1709721.0602, "volume": null}, {"date": "2023-01-25", "close": 1684913.018, "volume": 1.0}, {"date": "2023-01-26", "close": 1858128.375, "volume": 1.0}, {"date": "2023-01-27", "close": 1977804.4398, "volume": 1.0}, {"date": "2023-01-30", "close": 2078584.2839, "volume": null}, {"date": "2023-01-31", "close": 2207708.4591, "volume": 1.0}, {"date": "2023-02-01", "close": 3716256.75, "volume": 4.0}, {"date": "2023-02-02", "close": 3117876.4259, "volume": 3.0}, {"date": "2023-02-03", "close": 3083233.3545, "volume": 1.0}, {"date": "2023-02-06", "close": 3152519.4973, "volume": 1.0}, {"date": "2023-02-07", "close": 3146220.757, "volume": 1.0}, {"date": "2023-02-08", "close": 3001349.7311, "volume": null}, {"date": "2023-02-09", "close": 3228104.3803, "volume": 1.0}, {"date": "2023-02-10", "close": 3968206.3602, "volume": 3.0}, {"date": "2023-02-13", "close": 3464307.1398, "volume": 2.0}, {"date": "2023-02-14", "close": 3221805.64, "volume": 1.0}, {"date": "2023-02-15", "close": 2815536.8936, "volume": 1.0}, {"date": "2023-02-16", "close": 2714757.0496, "volume": null}, {"date": "2023-02-17", "close": 2623425.3159, "volume": null}, {"date": "2023-02-21", "close": 2472255.5498, "volume": null}, {"date": "2023-02-22", "close": 2456508.6992, "volume": null}, {"date": "2023-02-23", "close": 2365176.9655, "volume": null}, {"date": "2023-02-24", "close": 2362027.5953, "volume": null}, {"date": "2023-02-27", "close": 2399820.0369, "volume": null}, {"date": "2023-02-28", "close": 2549194.662, "volume": null}, {"date": "2023-03-01", "close": 2607678.4653, "volume": null}, {"date": "2023-03-02", "close": 2528944.2121, "volume": null}, {"date": "2023-03-03", "close": 2724205.16, "volume": null}, {"date": "2023-03-06", "close": 2673815.2379, "volume": null}, {"date": "2023-03-07", "close": 2884823.0364, "volume": null}, {"date": "2023-03-08", "close": 2968281.3448, "volume": null}, {"date": "2023-03-09", "close": 2544691.0627, "volume": null}, {"date": "2023-03-10", "close": 2554139.1731, "volume": null}, {"date": "2023-03-13", "close": 2673815.2379, "volume": null}, {"date": "2023-03-14", "close": 2771445.7119, "volume": null}, {"date": "2023-03-15", "close": 2510047.9913, "volume": null}, {"date": "2023-03-16", "close": 2610827.8354, "volume": null}, {"date": "2023-03-17", "close": 2510047.9913, "volume": null}, {"date": "2023-03-20", "close": 2456540.1929, "volume": null}, {"date": "2023-03-21", "close": 2765146.9716, "volume": null}, {"date": "2023-03-22", "close": 2705308.9392, "volume": null}, {"date": "2023-03-23", "close": 3130473.9064, "volume": null}, {"date": "2023-03-24", "close": 2695860.8288, "volume": null}, {"date": "2023-03-27", "close": 2443911.2186, "volume": null}, {"date": "2023-03-28", "close": 2565161.9685, "volume": null}, {"date": "2023-03-29", "close": 2642321.5367, "volume": null}, {"date": "2023-03-30", "close": 2659800.5409, "volume": null}, {"date": "2023-03-31", "close": 2591931.6146, "volume": null}, {"date": "2023-04-03", "close": 2626574.686, "volume": null}, {"date": "2023-04-04", "close": 2824575.5859, "volume": null}, {"date": "2023-04-05", "close": 2733653.2703, "volume": null}, {"date": "2023-04-06", "close": 2755698.8612, "volume": null}, {"date": "2023-04-10", "close": 2755698.8612, "volume": null}, {"date": "2023-04-11", "close": 2904223.1564, "volume": null}, {"date": "2023-04-12", "close": 3043047.3916, "volume": null}, {"date": "2023-04-13", "close": 3161967.6076, "volume": null}, {"date": "2023-04-14", "close": 3209208.1595, "volume": null}, {"date": "2023-04-17", "close": 3177714.4583, "volume": null}, {"date": "2023-04-18", "close": 3146220.757, "volume": null}, {"date": "2023-04-19", "close": 3047015.598, "volume": null}, {"date": "2023-04-20", "close": 2881673.6663, "volume": null}, {"date": "2023-04-21", "close": 2991901.6208, "volume": null}, {"date": "2023-04-24", "close": 2913167.3676, "volume": null}, {"date": "2023-04-25", "close": 2804514.0982, "volume": null}, {"date": "2023-04-26", "close": 2599805.0399, "volume": null}, {"date": "2023-04-27", "close": 2686412.7184, "volume": null}, {"date": "2023-04-28", "close": 2645470.9068, "volume": null}, {"date": "2023-05-01", "close": 3149338.6334, "volume": null}, {"date": "2023-05-02", "close": 3086382.7246, "volume": null}, {"date": "2023-05-03", "close": 3294587.5837, "volume": null}, {"date": "2023-05-04", "close": 3105278.9453, "volume": null}, {"date": "2023-05-05", "close": 2771477.2056, "volume": null}, {"date": "2023-05-08", "close": 3067486.5038, "volume": null}, {"date": "2023-05-09", "close": 2995050.9909, "volume": null}, {"date": "2023-05-10", "close": 3152519.4973, "volume": null}, {"date": "2023-05-11", "close": 3426514.6983, "volume": null}, {"date": "2023-05-12", "close": 3001349.7311, "volume": null}, {"date": "2023-05-15", "close": 2998200.361, "volume": null}, {"date": "2023-05-16", "close": 2812387.5235, "volume": null}, {"date": "2023-05-17", "close": 2913167.3676, "volume": null}, {"date": "2023-05-18", "close": 2887972.4066, "volume": null}, {"date": "2023-05-19", "close": 2922615.478, "volume": null}, {"date": "2023-05-22", "close": 2784043.1924, "volume": null}, {"date": "2023-05-23", "close": 2777744.4521, "volume": null}, {"date": "2023-05-24", "close": 2812387.5235, "volume": null}, {"date": "2023-05-25", "close": 2845455.9099, "volume": null}, {"date": "2023-05-26", "close": 2928945.7119, "volume": null}, {"date": "2023-05-30", "close": 2947810.439, "volume": null}, {"date": "2023-05-31", "close": 3020245.9519, "volume": null}, {"date": "2023-06-01", "close": 2963557.2896, "volume": null}, {"date": "2023-06-02", "close": 3064337.1337, "volume": null}, {"date": "2023-06-05", "close": 3102129.5752, "volume": null}, {"date": "2023-06-06", "close": 3228104.3803, "volume": null}, {"date": "2023-06-07", "close": 3228104.3803, "volume": null}, {"date": "2023-06-08", "close": 3073785.2441, "volume": null}, {"date": "2023-06-09", "close": 3117876.4259, "volume": null}, {"date": "2023-06-12", "close": 3072053.0905, "volume": null}, {"date": "2023-06-13", "close": 3064337.1337, "volume": null}, {"date": "2023-06-14", "close": 2998200.361, "volume": null}, {"date": "2023-06-15", "close": 2869076.1858, "volume": null}, {"date": "2023-06-16", "close": 2853329.3352, "volume": null}, {"date": "2023-06-20", "close": 2699010.1989, "volume": null}, {"date": "2023-06-21", "close": 2749400.121, "volume": null}, {"date": "2023-06-22", "close": 2708458.3093, "volume": null}, {"date": "2023-06-23", "close": 2566736.6536, "volume": null}, {"date": "2023-06-26", "close": 2387222.5564, "volume": null}, {"date": "2023-06-27", "close": 2349430.1148, "volume": null}, {"date": "2023-06-28", "close": 2283639.7729, "volume": null}, {"date": "2023-06-29", "close": 2283293.3422, "volume": null}, {"date": "2023-06-30", "close": 2403725.2558, "volume": null}, {"date": "2023-07-03", "close": 2330533.8941, "volume": null}, {"date": "2023-07-05", "close": 2425014.9979, "volume": null}, {"date": "2023-07-06", "close": 2535242.9523, "volume": null}, {"date": "2023-07-07", "close": 2673815.2379, "volume": null}, {"date": "2023-07-10", "close": 2711607.6795, "volume": null}, {"date": "2023-07-11", "close": 2733653.2703, "volume": null}, {"date": "2023-07-12", "close": 2598230.3549, "volume": null}, {"date": "2023-07-13", "close": 2623425.3159, "volume": null}, {"date": "2023-07-14", "close": 2588782.2445, "volume": null}, {"date": "2023-07-17", "close": 2588782.2445, "volume": null}, {"date": "2023-07-18", "close": 2500599.8809, "volume": null}, {"date": "2023-07-19", "close": 2519496.1017, "volume": null}, {"date": "2023-07-20", "close": 2422338.0333, "volume": null}, {"date": "2023-07-21", "close": 2251799.6409, "volume": null}, {"date": "2023-07-24", "close": 2270695.8617, "volume": null}, {"date": "2023-07-25", "close": 2207708.4591, "volume": null}, {"date": "2023-07-26", "close": 2252366.5275, "volume": null}, {"date": "2023-07-27", "close": 2116376.7254, "volume": null}, {"date": "2023-07-28", "close": 2198260.3487, "volume": null}, {"date": "2023-07-31", "close": 2188812.2384, "volume": null}, {"date": "2023-08-01", "close": 2028194.3619, "volume": null}, {"date": "2023-08-02", "close": 1911667.6672, "volume": null}, {"date": "2023-08-03", "close": 2031343.732, "volume": null}, {"date": "2023-08-04", "close": 1984103.1801, "volume": null}, {"date": "2023-08-07", "close": 1943161.3684, "volume": null}, {"date": "2023-08-08", "close": 1850254.9497, "volume": null}, {"date": "2023-08-09", "close": 1798290.3426, "volume": null}, {"date": "2023-08-10", "close": 1732153.5699, "volume": null}, {"date": "2023-08-11", "close": 1574685.0636, "volume": null}, {"date": "2023-08-14", "close": 1533743.2519, "volume": null}, {"date": "2023-08-15", "close": 1436112.778, "volume": null}, {"date": "2023-08-16", "close": 1486502.7, "volume": null}, {"date": "2023-08-17", "close": 1604604.0798, "volume": null}, {"date": "2023-08-18", "close": 1741601.6803, "volume": null}, {"date": "2023-08-21", "close": 1744751.0504, "volume": null}, {"date": "2023-08-22", "close": 1740121.4763, "volume": null}, {"date": "2023-08-23", "close": 1769946.0114, "volume": null}, {"date": "2023-08-24", "close": 1722705.4595, "volume": null}, {"date": "2023-08-25", "close": 1738263.348, "volume": null}, {"date": "2023-08-28", "close": 1529019.1967, "volume": null}, {"date": "2023-08-29", "close": 1514847.0311, "volume": null}, {"date": "2023-08-30", "close": 1599880.0246, "volume": null}, {"date": "2023-08-31", "close": 1536892.622, "volume": null}, {"date": "2023-09-01", "close": 1574464.6077, "volume": null}, {"date": "2023-09-05", "close": 1571535.6934, "volume": null}, {"date": "2023-09-06", "close": 1442411.5182, "volume": null}, {"date": "2023-09-07", "close": 1558938.2129, "volume": null}, {"date": "2023-09-08", "close": 1558938.2129, "volume": null}, {"date": "2023-09-11", "close": 1508548.2909, "volume": null}, {"date": "2023-09-12", "close": 1426664.6676, "volume": null}, {"date": "2023-09-13", "close": 1458158.3689, "volume": null}, {"date": "2023-09-14", "close": 1543191.3623, "volume": null}, {"date": "2023-09-15", "close": 1555788.8428, "volume": null}, {"date": "2023-09-18", "close": 1464457.1091, "volume": null}, {"date": "2023-09-19", "close": 1716406.7193, "volume": 1.0}, {"date": "2023-09-20", "close": 2078584.2839, "volume": 2.0}, {"date": "2023-09-21", "close": 1776244.7517, "volume": 1.0}, {"date": "2023-09-22", "close": 2048665.2677, "volume": 3.0}, {"date": "2023-09-25", "close": 1766796.6413, "volume": null}, {"date": "2023-09-26", "close": 1596730.6545, "volume": null}, {"date": "2023-09-27", "close": 1502249.5506, "volume": null}, {"date": "2023-09-28", "close": 1527444.5117, "volume": null}, {"date": "2023-09-29", "close": 1505398.9208, "volume": null}, {"date": "2023-10-02", "close": 1432963.4078, "volume": null}, {"date": "2023-10-03", "close": 1360527.8949, "volume": null}, {"date": "2023-10-04", "close": 1540041.9922, "volume": 1.0}, {"date": "2023-10-05", "close": 1527444.5117, "volume": null}, {"date": "2023-10-06", "close": 1533743.2519, "volume": null}, {"date": "2023-10-09", "close": 1477054.5896, "volume": null}, {"date": "2023-10-10", "close": 1647120.5765, "volume": null}, {"date": "2023-10-11", "close": 1511697.661, "volume": null}, {"date": "2023-10-12", "close": 1540041.9922, "volume": null}, {"date": "2023-10-13", "close": 1502249.5506, "volume": null}, {"date": "2023-10-16", "close": 1517996.4013, "volume": null}, {"date": "2023-10-17", "close": 1543191.3623, "volume": null}, {"date": "2023-10-18", "close": 1439262.1481, "volume": null}, {"date": "2023-10-19", "close": 1410917.817, "volume": null}, {"date": "2023-10-20", "close": 1425404.9195, "volume": null}, {"date": "2023-10-23", "close": 1413752.2501, "volume": null}, {"date": "2023-10-24", "close": 1414917.517, "volume": null}, {"date": "2023-10-25", "close": 1332183.5638, "volume": null}, {"date": "2023-10-26", "close": 1277069.5865, "volume": null}, {"date": "2023-10-27", "close": 1278644.2716, "volume": null}, {"date": "2023-10-30", "close": 1275116.9771, "volume": null}, {"date": "2023-10-31", "close": 1237702.46, "volume": null}, {"date": "2023-11-01", "close": 1244001.2002, "volume": null}, {"date": "2023-11-02", "close": 1379424.1157, "volume": null}, {"date": "2023-11-03", "close": 1533743.2519, "volume": null}, {"date": "2023-11-06", "close": 1558938.2129, "volume": null}, {"date": "2023-11-07", "close": 1608225.8554, "volume": null}, {"date": "2023-11-08", "close": 1568386.3233, "volume": null}, {"date": "2023-11-09", "close": 1565236.9532, "volume": null}, {"date": "2023-11-10", "close": 1571535.6934, "volume": null}, {"date": "2023-11-13", "close": 1568921.7162, "volume": null}, {"date": "2023-11-14", "close": 1565236.9532, "volume": null}, {"date": "2023-11-15", "close": 1587282.5441, "volume": null}, {"date": "2023-11-16", "close": 1590431.9142, "volume": null}, {"date": "2023-11-17", "close": 1694455.6095, "volume": null}, {"date": "2023-11-20", "close": 1672315.5375, "volume": null}, {"date": "2023-11-21", "close": 1683810.7385, "volume": null}, {"date": "2023-11-22", "close": 1804589.0828, "volume": null}, {"date": "2023-11-24", "close": 1751301.7403, "volume": null}, {"date": "2023-11-27", "close": 1763647.2712, "volume": null}, {"date": "2023-11-28", "close": 1756088.7829, "volume": null}, {"date": "2023-11-29", "close": 1842381.5244, "volume": null}, {"date": "2023-11-30", "close": 1794070.1866, "volume": null}, {"date": "2023-12-01", "close": 1911604.6798, "volume": null}, {"date": "2023-12-04", "close": 1810887.8231, "volume": null}, {"date": "2023-12-05", "close": 1873623.276, "volume": null}, {"date": "2023-12-06", "close": 1889590.5826, "volume": null}, {"date": "2023-12-07", "close": 1842381.5244, "volume": null}, {"date": "2023-12-08", "close": 1829784.0439, "volume": null}, {"date": "2023-12-11", "close": 1807738.453, "volume": null}, {"date": "2023-12-12", "close": 1798290.3426, "volume": null}, {"date": "2023-12-13", "close": 1769946.0114, "volume": null}, {"date": "2023-12-14", "close": 1822697.9611, "volume": null}, {"date": "2023-12-15", "close": 1776244.7517, "volume": null}, {"date": "2023-12-18", "close": 1779394.1218, "volume": null}, {"date": "2023-12-19", "close": 1779898.021, "volume": null}, {"date": "2023-12-20", "close": 1864427.1153, "volume": null}, {"date": "2023-12-21", "close": 2043941.2125, "volume": null}, {"date": "2023-12-22", "close": 1697510.4985, "volume": null}, {"date": "2023-12-26", "close": 1700659.8686, "volume": null}, {"date": "2023-12-27", "close": 1631373.7259, "volume": null}, {"date": "2023-12-28", "close": 1555788.8428, "volume": null}, {"date": "2023-12-29", "close": 1577834.4337, "volume": null}, {"date": "2024-01-02", "close": 1502249.5506, "volume": null}, {"date": "2024-01-03", "close": 1438978.7048, "volume": null}, {"date": "2024-01-04", "close": 1505367.4271, "volume": null}, {"date": "2024-01-05", "close": 1486502.7, "volume": null}, {"date": "2024-01-08", "close": 1531885.1235, "volume": null}, {"date": "2024-01-09", "close": 1527444.5117, "volume": null}, {"date": "2024-01-10", "close": 1495950.8104, "volume": null}, {"date": "2024-01-11", "close": 1451859.6286, "volume": null}, {"date": "2024-01-12", "close": 1448710.2585, "volume": null}, {"date": "2024-01-16", "close": 1379424.1157, "volume": null}, {"date": "2024-01-17", "close": 1351079.7845, "volume": null}, {"date": "2024-01-18", "close": 1177864.4275, "volume": null}, {"date": "2024-01-19", "close": 1177864.4275, "volume": null}, {"date": "2024-01-22", "close": 1177864.4275, "volume": null}, {"date": "2024-01-23", "close": 1149520.0964, "volume": null}, {"date": "2024-01-24", "close": 1105428.9146, "volume": null}, {"date": "2024-01-25", "close": 1124325.1354, "volume": null}, {"date": "2024-01-26", "close": 1149520.0964, "volume": null}, {"date": "2024-01-29", "close": 1146811.6381, "volume": null}, {"date": "2024-01-30", "close": 1105460.4083, "volume": null}, {"date": "2024-01-31", "close": 1291241.7521, "volume": 2.0}, {"date": "2024-02-01", "close": 1127474.5055, "volume": null}, {"date": "2024-02-02", "close": 1010947.8108, "volume": null}, {"date": "2024-02-05", "close": 1007798.4407, "volume": null}, {"date": "2024-02-06", "close": 1055038.9926, "volume": null}, {"date": "2024-02-07", "close": 1017246.5511, "volume": null}, {"date": "2024-02-08", "close": 1007798.4407, "volume": null}, {"date": "2024-02-09", "close": 1149520.0964, "volume": null}, {"date": "2024-02-12", "close": 1174715.0574, "volume": null}, {"date": "2024-02-13", "close": 960557.8888, "volume": null}, {"date": "2024-02-14", "close": 976304.7394, "volume": null}, {"date": "2024-02-15", "close": 1004649.0706, "volume": null}, {"date": "2024-02-16", "close": 1010947.8108, "volume": null}, {"date": "2024-02-20", "close": 1007798.4407, "volume": null}, {"date": "2024-02-21", "close": 951109.7784, "volume": null}, {"date": "2024-02-22", "close": 1064896.5211, "volume": null}, {"date": "2024-02-23", "close": 1020143.9716, "volume": null}, {"date": "2024-02-26", "close": 1026694.6614, "volume": null}, {"date": "2024-02-27", "close": 1073935.2133, "volume": null}, {"date": "2024-02-28", "close": 1177864.4275, "volume": null}, {"date": "2024-02-29", "close": 1181013.7977, "volume": null}, {"date": "2024-03-01", "close": 1190461.9081, "volume": null}, {"date": "2024-03-04", "close": 1184163.1678, "volume": null}, {"date": "2024-03-05", "close": 1102279.5445, "volume": null}, {"date": "2024-03-06", "close": 1480203.9597, "volume": 3.0}, {"date": "2024-03-07", "close": 1322735.4534, "volume": null}, {"date": "2024-03-08", "close": 1259748.0508, "volume": null}, {"date": "2024-03-11", "close": 1162117.5769, "volume": null}, {"date": "2024-03-12", "close": 1171565.6873, "volume": null}, {"date": "2024-03-13", "close": 1162117.5769, "volume": null}, {"date": "2024-03-14", "close": 1067636.4731, "volume": null}, {"date": "2024-03-15", "close": 1046409.7184, "volume": null}, {"date": "2024-03-18", "close": 1118026.3951, "volume": null}, {"date": "2024-03-19", "close": 1111727.6549, "volume": null}, {"date": "2024-03-20", "close": 1414067.1871, "volume": 1.0}, {"date": "2024-03-21", "close": 1385722.8559, "volume": null}, {"date": "2024-03-22", "close": 1316436.7131, "volume": null}, {"date": "2024-03-25", "close": 1294391.1222, "volume": null}, {"date": "2024-03-26", "close": 1284943.0119, "volume": null}, {"date": "2024-03-27", "close": 1341631.6742, "volume": null}, {"date": "2024-03-28", "close": 1319586.0833, "volume": null}, {"date": "2024-04-01", "close": 1266046.7911, "volume": null}, {"date": "2024-04-02", "close": 1243843.7317, "volume": null}, {"date": "2024-04-03", "close": 1218176.3652, "volume": null}, {"date": "2024-04-04", "close": 1244001.2002, "volume": null}, {"date": "2024-04-05", "close": 1102279.5445, "volume": null}, {"date": "2024-04-08", "close": 1102279.5445, "volume": null}, {"date": "2024-04-09", "close": 1105428.9146, "volume": null}, {"date": "2024-04-10", "close": 1020395.9212, "volume": null}, {"date": "2024-04-11", "close": 1055070.4863, "volume": null}, {"date": "2024-04-12", "close": 1051889.6225, "volume": null}, {"date": "2024-04-15", "close": 1026694.6614, "volume": null}, {"date": "2024-04-16", "close": 1007798.4407, "volume": null}, {"date": "2024-04-17", "close": 954290.6422, "volume": null}, {"date": "2024-04-18", "close": 963707.2589, "volume": null}, {"date": "2024-04-19", "close": 983926.2151, "volume": null}, {"date": "2024-04-22", "close": 988902.2199, "volume": null}, {"date": "2024-04-23", "close": 784193.1617, "volume": null}, {"date": "2024-04-24", "close": 680263.9475, "volume": null}, {"date": "2024-04-25", "close": 532243.5515, "volume": null}, {"date": "2024-04-26", "close": 538542.2917, "volume": null}, {"date": "2024-04-29", "close": 560587.8826, "volume": null}, {"date": "2024-04-30", "close": 359028.1945, "volume": 2.0}, {"date": "2024-05-01", "close": 96213.2574, "volume": 59.0}, {"date": "2024-05-02", "close": 94481.1038, "volume": 10.0}, {"date": "2024-05-03", "close": 87080.084, "volume": 10.0}, {"date": "2024-05-06", "close": 85064.4871, "volume": 4.0}, {"date": "2024-05-07", "close": 91331.7337, "volume": 12.0}, {"date": "2024-05-08", "close": 89883.0234, "volume": 5.0}, {"date": "2024-05-09", "close": 88623.2754, "volume": 3.0}, {"date": "2024-05-10", "close": 88591.7817, "volume": 2.0}, {"date": "2024-05-13", "close": 88591.7817, "volume": 3.0}, {"date": "2024-05-14", "close": 94481.1038, "volume": 5.0}, {"date": "2024-05-15", "close": 94071.6857, "volume": 12.0}, {"date": "2024-05-16", "close": 102826.9347, "volume": 28.0}, {"date": "2024-05-17", "close": 153374.3252, "volume": 67.0}, {"date": "2024-05-20", "close": 138572.2856, "volume": 23.0}, {"date": "2024-05-21", "close": 120494.9011, "volume": 18.0}, {"date": "2024-05-22", "close": 123203.3594, "volume": 12.0}, {"date": "2024-05-23", "close": 110668.8663, "volume": 10.0}, {"date": "2024-05-24", "close": 113534.7931, "volume": 8.0}, {"date": "2024-05-28", "close": 113660.7679, "volume": 7.0}, {"date": "2024-05-29", "close": 124085.183, "volume": 10.0}, {"date": "2024-05-30", "close": 122195.5609, "volume": 69.0}, {"date": "2024-05-31", "close": 117282.5435, "volume": 7.0}, {"date": "2024-06-03", "close": 113377.3246, "volume": 4.0}, {"date": "2024-06-04", "close": 104874.0252, "volume": 3.0}, {"date": "2024-06-05", "close": 115329.9341, "volume": 7.0}, {"date": "2024-06-06", "close": 107991.9017, "volume": 5.0}, {"date": "2024-06-07", "close": 100779.8441, "volume": 4.0}, {"date": "2024-06-10", "close": 97693.4613, "volume": 2.0}, {"date": "2024-06-11", "close": 100779.8441, "volume": 4.0}, {"date": "2024-06-12", "close": 102323.0354, "volume": 1.0}, {"date": "2024-06-13", "close": 98354.8291, "volume": 1.0}, {"date": "2024-06-14", "close": 87867.4265, "volume": 5.0}, {"date": "2024-06-17", "close": 78923.2154, "volume": 9.0}, {"date": "2024-06-18", "close": 76970.6059, "volume": 5.0}, {"date": "2024-06-20", "close": 78734.2532, "volume": 3.0}, {"date": "2024-06-21", "close": 73348.8303, "volume": 5.0}, {"date": "2024-06-24", "close": 69286.1428, "volume": 5.0}, {"date": "2024-06-25", "close": 72435.5129, "volume": 3.0}, {"date": "2024-06-26", "close": 73380.324, "volume": 3.0}, {"date": "2024-06-27", "close": 70860.8279, "volume": 3.0}, {"date": "2024-06-28", "close": 69286.1428, "volume": 2.0}, {"date": "2024-07-01", "close": 68971.2058, "volume": 1.0}, {"date": "2024-07-02", "close": 67365.027, "volume": 1.0}, {"date": "2024-07-03", "close": 67648.4703, "volume": 2.0}, {"date": "2024-07-05", "close": 70703.3594, "volume": 4.0}, {"date": "2024-07-08", "close": 68026.3947, "volume": 2.0}, {"date": "2024-07-09", "close": 65286.4427, "volume": 2.0}, {"date": "2024-07-10", "close": 67081.5837, "volume": 2.0}, {"date": "2024-07-11", "close": 70010.4979, "volume": 4.0}, {"date": "2024-07-12", "close": 73380.324, "volume": 3.0}, {"date": "2024-07-15", "close": 74797.5405, "volume": 6.0}, {"date": "2024-07-16", "close": 77159.5681, "volume": 3.0}, {"date": "2024-07-17", "close": 75710.8579, "volume": 1.0}, {"date": "2024-07-18", "close": 71931.6137, "volume": 1.0}, {"date": "2024-07-19", "close": 71805.6389, "volume": 2.0}, {"date": "2024-07-22", "close": 68026.3947, "volume": 2.0}, {"date": "2024-07-23", "close": 67711.4577, "volume": 2.0}, {"date": "2024-07-24", "close": 65191.9616, "volume": 3.0}, {"date": "2024-07-25", "close": 64467.6065, "volume": 2.0}, {"date": "2024-07-26", "close": 63932.2136, "volume": 2.0}, {"date": "2024-07-29", "close": 61097.7805, "volume": 2.0}, {"date": "2024-07-30", "close": 59208.1584, "volume": 2.0}, {"date": "2024-07-31", "close": 60467.9064, "volume": 2.0}, {"date": "2024-08-01", "close": 55995.8009, "volume": 2.0}, {"date": "2024-08-02", "close": 51240.252, "volume": 3.0}, {"date": "2024-08-05", "close": 47429.5141, "volume": 1.0}, {"date": "2024-08-06", "close": 48941.2118, "volume": 1.0}, {"date": "2024-08-07", "close": 48941.2118, "volume": 1.0}, {"date": "2024-08-08", "close": 49413.6173, "volume": 1.0}, {"date": "2024-08-09", "close": 48216.8566, "volume": 1.0}, {"date": "2024-08-12", "close": 48153.8692, "volume": 1.0}, {"date": "2024-08-13", "close": 51555.189, "volume": 1.0}, {"date": "2024-08-14", "close": 51999.2502, "volume": 2.0}, {"date": "2024-08-15", "close": 48657.7685, "volume": 2.0}, {"date": "2024-08-16", "close": 45760.3479, "volume": 2.0}, {"date": "2024-08-19", "close": 47649.97, "volume": 1.0}, {"date": "2024-08-20", "close": 49760.048, "volume": 3.0}, {"date": "2024-08-21", "close": 47461.0078, "volume": 1.0}, {"date": "2024-08-22", "close": 46390.222, "volume": 1.0}, {"date": "2024-08-23", "close": 48815.237, "volume": 1.0}, {"date": "2024-08-26", "close": 50547.3905, "volume": 3.0}, {"date": "2024-08-27", "close": 47996.4007, "volume": 1.0}, {"date": "2024-08-28", "close": 46138.2724, "volume": 1.0}, {"date": "2024-08-29", "close": 46295.7409, "volume": 1.0}, {"date": "2024-08-30", "close": 46579.1842, "volume": 1.0}, {"date": "2024-09-03", "close": 44721.0558, "volume": 1.0}, {"date": "2024-09-04", "close": 45634.3731, "volume": null}, {"date": "2024-09-05", "close": 47838.9322, "volume": 1.0}, {"date": "2024-09-06", "close": 47083.0834, "volume": null}, {"date": "2024-09-09", "close": 46925.6149, "volume": null}, {"date": "2024-09-10", "close": 46799.6401, "volume": null}, {"date": "2024-09-11", "close": 45413.9172, "volume": 1.0}, {"date": "2024-09-12", "close": 45035.9928, "volume": 2.0}, {"date": "2024-09-13", "close": 45350.9298, "volume": 1.0}, {"date": "2024-09-16", "close": 45035.9928, "volume": 1.0}, {"date": "2024-09-17", "close": 46925.6149, "volume": null}, {"date": "2024-09-18", "close": 45665.8668, "volume": 1.0}, {"date": "2024-09-19", "close": 47208.7433, "volume": 1.0}, {"date": "2024-09-20", "close": 50389.922, "volume": 4.0}, {"date": "2024-09-23", "close": 46988.6023, "volume": 1.0}, {"date": "2024-09-24", "close": 45350.9298, "volume": 2.0}, {"date": "2024-09-25", "close": 43933.7133, "volume": 2.0}, {"date": "2024-09-26", "close": 42201.5597, "volume": 2.0}, {"date": "2024-09-27", "close": 38737.2526, "volume": 5.0}, {"date": "2024-09-30", "close": 36217.7565, "volume": 9.0}, {"date": "2024-10-01", "close": 29194.6611, "volume": 45.0}, {"date": "2024-10-02", "close": 27462.5075, "volume": 23.0}, {"date": "2024-10-03", "close": 13440.0, "volume": 794.0}, {"date": "2024-10-04", "close": 10552.5, "volume": 1187.0}, {"date": "2024-10-07", "close": 7192.5, "volume": 1667.0}, {"date": "2024-10-08", "close": 4728.15, "volume": 2772.0}, {"date": "2024-10-09", "close": 3727.5, "volume": 2527.0}, {"date": "2024-10-10", "close": 2462.25, "volume": 3187.0}, {"date": "2024-10-11", "close": 2283.75, "volume": 5949.0}, {"date": "2024-10-14", "close": 2147.25, "volume": 3752.0}, {"date": "2024-10-15", "close": 2026.5, "volume": 2761.0}, {"date": "2024-10-16", "close": 2394.0, "volume": 5252.0}, {"date": "2024-10-17", "close": 2152.5, "volume": 1682.0}, {"date": "2024-10-18", "close": 1525.125, "volume": 3942.0}, {"date": "2024-10-21", "close": 1547.7, "volume": 3736.0}, {"date": "2024-10-22", "close": 1578.15, "volume": 1807.0}, {"date": "2024-10-23", "close": 1592.325, "volume": 1150.0}, {"date": "2024-10-24", "close": 1548.75, "volume": 673.0}, {"date": "2024-10-25", "close": 1522.5, "volume": 527.0}, {"date": "2024-10-28", "close": 1427.475, "volume": 2808.0}, {"date": "2024-10-29", "close": 1569.75, "volume": 9449.0}, {"date": "2024-10-30", "close": 1517.775, "volume": 1325.0}, {"date": "2024-10-31", "close": 1409.625, "volume": 718.0}, {"date": "2024-11-01", "close": 1323.0, "volume": 738.0}, {"date": "2024-11-04", "close": 1163.4, "volume": 785.0}, {"date": "2024-11-05", "close": 1099.35, "volume": 714.0}, {"date": "2024-11-06", "close": 997.5, "volume": 651.0}, {"date": "2024-11-07", "close": 1014.3, "volume": 1218.0}, {"date": "2024-11-08", "close": 1102.5, "volume": 797.0}, {"date": "2024-11-11", "close": 1074.675, "volume": 528.0}, {"date": "2024-11-12", "close": 1033.2, "volume": 530.0}, {"date": "2024-11-13", "close": 979.65, "volume": 530.0}, {"date": "2024-11-14", "close": 963.375, "volume": 344.0}, {"date": "2024-11-15", "close": 924.0, "volume": 345.0}, {"date": "2024-11-18", "close": 950.25, "volume": 466.0}, {"date": "2024-11-19", "close": 917.175, "volume": 409.0}, {"date": "2024-11-20", "close": 1228.5, "volume": 6784.0}, {"date": "2024-11-21", "close": 1032.675, "volume": 1788.0}, {"date": "2024-11-22", "close": 603.225, "volume": 4647.0}, {"date": "2024-11-25", "close": 578.55, "volume": 1905.0}, {"date": "2024-11-26", "close": 479.976, "volume": 3774.0}, {"date": "2024-11-27", "close": 481.4759, "volume": 1886.0}, {"date": "2024-11-29", "close": 476.9762, "volume": 2057.0}, {"date": "2024-12-02", "close": 466.4767, "volume": 3236.0}, {"date": "2024-12-03", "close": 478.4761, "volume": 7936.0}, {"date": "2024-12-04", "close": 431.9784, "volume": 11294.0}, {"date": "2024-12-05", "close": 463.4768, "volume": 8455.0}, {"date": "2024-12-06", "close": 500.9749, "volume": 2751.0}, {"date": "2024-12-09", "close": 554.9723, "volume": 16429.0}, {"date": "2024-12-10", "close": 494.9753, "volume": 2435.0}, {"date": "2024-12-11", "close": 494.9753, "volume": 1289.0}, {"date": "2024-12-12", "close": 488.9756, "volume": 3619.0}, {"date": "2024-12-13", "close": 507.7246, "volume": 3278.0}, {"date": "2024-12-16", "close": 484.4758, "volume": 34101.0}, {"date": "2024-12-17", "close": 473.9763, "volume": 2602.0}, {"date": "2024-12-18", "close": 440.978, "volume": 1713.0}, {"date": "2024-12-19", "close": 475.4762, "volume": 1305.0}, {"date": "2024-12-20", "close": 500.9749, "volume": 2758.0}, {"date": "2024-12-23", "close": 446.9777, "volume": 1720.0}, {"date": "2024-12-24", "close": 440.978, "volume": 678.0}, {"date": "2024-12-26", "close": 461.9769, "volume": 740.0}, {"date": "2024-12-27", "close": 460.477, "volume": 945.0}, {"date": "2024-12-30", "close": 469.4765, "volume": 5271.0}, {"date": "2024-12-31", "close": 433.4783, "volume": 4490.0}, {"date": "2025-01-02", "close": 425.9787, "volume": 1784.0}, {"date": "2025-01-03", "close": 478.4761, "volume": 1717.0}, {"date": "2025-01-06", "close": 472.4764, "volume": 5397.0}, {"date": "2025-01-07", "close": 496.4752, "volume": 1251.0}, {"date": "2025-01-08", "close": 475.4762, "volume": 1039.0}, {"date": "2025-01-10", "close": 463.4768, "volume": 588.0}, {"date": "2025-01-13", "close": 434.2283, "volume": 595.0}, {"date": "2025-01-14", "close": 451.4774, "volume": 333.0}, {"date": "2025-01-15", "close": 463.4768, "volume": 911.0}, {"date": "2025-01-16", "close": 461.9769, "volume": 174.0}, {"date": "2025-01-17", "close": 437.9781, "volume": 668.0}, {"date": "2025-01-21", "close": 383.9808, "volume": 1161.0}, {"date": "2025-01-22", "close": 400.48, "volume": 1055.0}, {"date": "2025-01-23", "close": 410.9795, "volume": 329.0}, {"date": "2025-01-24", "close": 413.9793, "volume": 194.0}, {"date": "2025-01-27", "close": 404.9798, "volume": 658.0}, {"date": "2025-01-28", "close": 394.4803, "volume": 316.0}, {"date": "2025-01-29", "close": 404.9798, "volume": 227.0}, {"date": "2025-01-30", "close": 395.9802, "volume": 370.0}, {"date": "2025-01-31", "close": 379.481, "volume": 385.0}, {"date": "2025-02-03", "close": 365.9817, "volume": 329.0}, {"date": "2025-02-04", "close": 359.982, "volume": 172.0}, {"date": "2025-02-05", "close": 349.4825, "volume": 185.0}, {"date": "2025-02-06", "close": 340.483, "volume": 383.0}, {"date": "2025-02-07", "close": 344.9828, "volume": 299.0}, {"date": "2025-02-10", "close": 337.4831, "volume": 276.0}, {"date": "2025-02-11", "close": 331.4834, "volume": 252.0}, {"date": "2025-02-12", "close": 334.4833, "volume": 222.0}, {"date": "2025-02-13", "close": 322.4839, "volume": 235.0}, {"date": "2025-02-14", "close": 322.4839, "volume": 492.0}, {"date": "2025-02-18", "close": 296.9852, "volume": 20685.0}, {"date": "2025-02-19", "close": 299.985, "volume": 2004.0}, {"date": "2025-02-20", "close": 299.985, "volume": 576.0}, {"date": "2025-02-21", "close": 305.9847, "volume": 553.0}, {"date": "2025-02-24", "close": 302.9848, "volume": 303.0}, {"date": "2025-02-25", "close": 281.9859, "volume": 503.0}, {"date": "2025-02-26", "close": 277.4861, "volume": 260.0}, {"date": "2025-02-27", "close": 272.9864, "volume": 292.0}, {"date": "2025-02-28", "close": 256.4872, "volume": 752.0}, {"date": "2025-03-03", "close": 241.4879, "volume": 479.0}, {"date": "2025-03-04", "close": 227.9886, "volume": 351.0}, {"date": "2025-03-05", "close": 247.4876, "volume": 387.0}, {"date": "2025-03-06", "close": 242.9879, "volume": 233.0}, {"date": "2025-03-07", "close": 244.4878, "volume": 108.0}, {"date": "2025-03-10", "close": 238.4881, "volume": 155.0}, {"date": "2025-03-11", "close": 226.4887, "volume": 254.0}, {"date": "2025-03-12", "close": 257.9871, "volume": 506.0}, {"date": "2025-03-13", "close": 253.4873, "volume": 220.0}, {"date": "2025-03-14", "close": 253.4873, "volume": 68.0}, {"date": "2025-03-17", "close": 250.4875, "volume": 166.0}, {"date": "2025-03-18", "close": 256.1872, "volume": 44.0}, {"date": "2025-03-19", "close": 238.4881, "volume": 111.0}, {"date": "2025-03-20", "close": 241.4879, "volume": 116.0}, {"date": "2025-03-21", "close": 226.4887, "volume": 261.0}, {"date": "2025-03-24", "close": 229.9385, "volume": 65.0}, {"date": "2025-03-25", "close": 233.9883, "volume": 643.0}, {"date": "2025-03-26", "close": 221.9889, "volume": 909.0}, {"date": "2025-03-27", "close": 244.4878, "volume": 890.0}, {"date": "2025-03-28", "close": 220.489, "volume": 204.0}, {"date": "2025-03-31", "close": 220.489, "volume": 113.0}, {"date": "2025-04-01", "close": 215.9892, "volume": 53.0}, {"date": "2025-04-02", "close": 221.9889, "volume": 168.0}, {"date": "2025-04-03", "close": 197.9901, "volume": 382.0}, {"date": "2025-04-04", "close": 187.4906, "volume": 215.0}, {"date": "2025-04-07", "close": 196.4902, "volume": 328.0}, {"date": "2025-04-08", "close": 182.9908, "volume": 305.0}, {"date": "2025-04-09", "close": 199.49, "volume": 757.0}, {"date": "2025-04-10", "close": 188.9906, "volume": 96.0}, {"date": "2025-04-11", "close": 185.9907, "volume": 88.0}, {"date": "2025-04-14", "close": 187.4906, "volume": 100.0}, {"date": "2025-04-15", "close": 191.2404, "volume": 51.0}, {"date": "2025-04-16", "close": 182.9908, "volume": 42.0}, {"date": "2025-04-17", "close": 184.4908, "volume": 27.0}, {"date": "2025-04-21", "close": 181.4909, "volume": 101.0}, {"date": "2025-04-22", "close": 179.991, "volume": 119.0}, {"date": "2025-04-23", "close": 178.4911, "volume": 468.0}, {"date": "2025-04-24", "close": 200.99, "volume": 1740.0}, {"date": "2025-04-25", "close": 200.99, "volume": 183.0}, {"date": "2025-04-28", "close": 212.9894, "volume": 4455.0}, {"date": "2025-04-29", "close": 212.9894, "volume": 182.0}, {"date": "2025-04-30", "close": 202.4899, "volume": 290.0}, {"date": "2025-05-01", "close": 206.9896, "volume": 131.0}, {"date": "2025-05-02", "close": 215.9892, "volume": 304.0}, {"date": "2025-05-05", "close": 215.9892, "volume": 236.0}, {"date": "2025-05-06", "close": 245.9877, "volume": 464.0}, {"date": "2025-05-07", "close": 220.489, "volume": 804.0}, {"date": "2025-05-08", "close": 232.4884, "volume": 191.0}, {"date": "2025-05-09", "close": 233.9883, "volume": 117.0}, {"date": "2025-05-12", "close": 226.4887, "volume": 332.0}, {"date": "2025-05-13", "close": 256.5022, "volume": 1994.0}, {"date": "2025-05-14", "close": 257.9871, "volume": 1071.0}, {"date": "2025-05-15", "close": 287.9856, "volume": 16459.0}, {"date": "2025-05-16", "close": 364.4818, "volume": 5550.0}, {"date": "2025-05-19", "close": 307.4846, "volume": 1846.0}, {"date": "2025-05-20", "close": 301.4849, "volume": 916.0}, {"date": "2025-05-21", "close": 284.9858, "volume": 443.0}, {"date": "2025-05-22", "close": 258.7371, "volume": 549.0}, {"date": "2025-05-23", "close": 252.7374, "volume": 510.0}, {"date": "2025-05-27", "close": 253.4873, "volume": 71565.0}, {"date": "2025-05-28", "close": 129.9085, "volume": 19614.0}, {"date": "2025-05-29", "close": 136.9432, "volume": 4439.0}, {"date": "2025-05-30", "close": 137.0931, "volume": 8714.0}, {"date": "2025-06-02", "close": 149.9925, "volume": 3732.0}, {"date": "2025-06-03", "close": 154.4923, "volume": 2053.0}, {"date": "2025-06-04", "close": 149.4675, "volume": 1350.0}, {"date": "2025-06-05", "close": 139.493, "volume": 1757.0}, {"date": "2025-06-06", "close": 137.9931, "volume": 1230.0}, {"date": "2025-06-09", "close": 143.0478, "volume": 1773.0}, {"date": "2025-06-10", "close": 145.4177, "volume": 1866.0}, {"date": "2025-06-11", "close": 148.4926, "volume": 1495.0}, {"date": "2025-06-12", "close": 152.9924, "volume": 14709.0}, {"date": "2025-06-13", "close": 154.4923, "volume": 25441.0}, {"date": "2025-06-16", "close": 152.9924, "volume": 2178.0}, {"date": "2025-06-17", "close": 157.4921, "volume": 2540.0}, {"date": "2025-06-18", "close": 152.9924, "volume": 1166.0}, {"date": "2025-06-20", "close": 155.9922, "volume": 1185.0}, {"date": "2025-06-23", "close": 151.4924, "volume": 1101.0}, {"date": "2025-06-24", "close": 149.6775, "volume": 1271.0}, {"date": "2025-06-25", "close": 151.4924, "volume": 64171.0}, {"date": "2025-06-26", "close": 157.4921, "volume": 4905.0}, {"date": "2025-06-27", "close": 160.492, "volume": 2746.0}, {"date": "2025-06-30", "close": 164.9918, "volume": 3048.0}, {"date": "2025-07-01", "close": 170.9914, "volume": 1395.0}, {"date": "2025-07-02", "close": 182.9908, "volume": 19525.0}, {"date": "2025-07-03", "close": 184.4908, "volume": 5990.0}, {"date": "2025-07-07", "close": 194.9903, "volume": 5071.0}, {"date": "2025-07-08", "close": 197.9901, "volume": 5266.0}, {"date": "2025-07-09", "close": 191.9904, "volume": 4697.0}, {"date": "2025-07-10", "close": 191.9904, "volume": 7646.0}, {"date": "2025-07-11", "close": 193.4903, "volume": 2906.0}, {"date": "2025-07-14", "close": 184.4908, "volume": 2757.0}, {"date": "2025-07-15", "close": 199.49, "volume": 4216.0}, {"date": "2025-07-16", "close": 199.49, "volume": 2378.0}, {"date": "2025-07-17", "close": 202.4899, "volume": 3818.0}, {"date": "2025-07-18", "close": 194.9903, "volume": 3402.0}, {"date": "2025-07-21", "close": 182.9908, "volume": 2779.0}, {"date": "2025-07-22", "close": 187.4906, "volume": 2483.0}, {"date": "2025-07-23", "close": 197.9901, "volume": 2318.0}, {"date": "2025-07-24", "close": 187.4906, "volume": 1444.0}, {"date": "2025-07-25", "close": 188.9906, "volume": 957.0}, {"date": "2025-07-28", "close": 190.4905, "volume": 1035.0}, {"date": "2025-07-29", "close": 191.9904, "volume": 2303.0}, {"date": "2025-07-30", "close": 193.4903, "volume": 1855.0}, {"date": "2025-07-31", "close": 194.9903, "volume": 24904.0}, {"date": "2025-08-01", "close": 173.9913, "volume": 22168.0}, {"date": "2025-08-04", "close": 187.4906, "volume": 5765.0}, {"date": "2025-08-05", "close": 194.9903, "volume": 16900.0}, {"date": "2025-08-06", "close": 196.4902, "volume": 7360.0}, {"date": "2025-08-07", "close": 196.4902, "volume": 5501.0}, {"date": "2025-08-08", "close": 188.9906, "volume": 3952.0}, {"date": "2025-08-11", "close": 188.9906, "volume": 2157.0}, {"date": "2025-08-12", "close": 194.9903, "volume": 5293.0}, {"date": "2025-08-13", "close": 196.4902, "volume": 14003.0}, {"date": "2025-08-14", "close": 200.99, "volume": 7342.0}, {"date": "2025-08-15", "close": 190.4905, "volume": 12761.0}, {"date": "2025-08-18", "close": 180.741, "volume": 11442.0}, {"date": "2025-08-19", "close": 184.4908, "volume": 5538.0}, {"date": "2025-08-20", "close": 178.4911, "volume": 3969.0}, {"date": "2025-08-21", "close": 179.991, "volume": 2031.0}, {"date": "2025-08-22", "close": 176.9912, "volume": 3380.0}, {"date": "2025-08-25", "close": 190.4905, "volume": 20606.0}, {"date": "2025-08-26", "close": 188.9906, "volume": 7439.0}, {"date": "2025-08-27", "close": 182.9908, "volume": 3300.0}, {"date": "2025-08-28", "close": 175.4912, "volume": 7072.0}, {"date": "2025-08-29", "close": 169.4915, "volume": 4918.0}, {"date": "2025-09-02", "close": 155.9922, "volume": 7087.0}, {"date": "2025-09-03", "close": 151.4924, "volume": 7576.0}, {"date": "2025-09-04", "close": 134.3933, "volume": 10956.0}, {"date": "2025-09-05", "close": 134.2283, "volume": 3490.0}, {"date": "2025-09-08", "close": 124.3438, "volume": 7285.0}, {"date": "2025-09-09", "close": 123.7888, "volume": 4566.0}, {"date": "2025-09-10", "close": 119.829, "volume": 11608.0}, {"date": "2025-09-11", "close": 122.1089, "volume": 4162.0}, {"date": "2025-09-12", "close": 116.9792, "volume": 4855.0}, {"date": "2025-09-15", "close": 104.3948, "volume": 10028.0}, {"date": "2025-09-16", "close": 96.8502, "volume": 7844.0}, {"date": "2025-09-17", "close": 94.0453, "volume": 7820.0}, {"date": "2025-09-18", "close": 98.4701, "volume": 10996.0}, {"date": "2025-09-19", "close": 99.49, "volume": 6567.0}, {"date": "2025-09-22", "close": 94.2853, "volume": 17576.0}, {"date": "2025-09-23", "close": 95.1252, "volume": 7153.0}, {"date": "2025-09-24", "close": 94.2553, "volume": 18334.0}, {"date": "2025-09-25", "close": 62.1719, "volume": 29173.0}, {"date": "2025-09-26", "close": 58.5121, "volume": 11776.0}, {"date": "2025-09-29", "close": 55.2, "volume": 35896.0}, {"date": "2025-09-30", "close": 56.6, "volume": 14884.0}, {"date": "2025-10-01", "close": 57.7, "volume": 12849.0}, {"date": "2025-10-02", "close": 52.9, "volume": 19122.0}, {"date": "2025-10-03", "close": 51.3, "volume": 14874.0}, {"date": "2025-10-06", "close": 55.1, "volume": 17395.0}, {"date": "2025-10-07", "close": 49.9, "volume": 18166.0}, {"date": "2025-10-08", "close": 56.1, "volume": 35265.0}, {"date": "2025-10-09", "close": 56.2, "volume": 15824.0}, {"date": "2025-10-10", "close": 52.1, "volume": 17563.0}, {"date": "2025-10-13", "close": 53.0, "volume": 11263.0}, {"date": "2025-10-14", "close": 62.2, "volume": 62491.0}, {"date": "2025-10-15", "close": 56.7, "volume": 20600.0}, {"date": "2025-10-16", "close": 53.2, "volume": 15149.0}, {"date": "2025-10-17", "close": 52.0, "volume": 11538.0}, {"date": "2025-10-20", "close": 59.9, "volume": 35838.0}, {"date": "2025-10-21", "close": 58.0, "volume": 15602.0}, {"date": "2025-10-22", "close": 53.7, "volume": 12611.0}, {"date": "2025-10-23", "close": 53.5, "volume": 8359.0}, {"date": "2025-10-24", "close": 54.9, "volume": 5860.0}, {"date": "2025-10-27", "close": 52.6, "volume": 12453.0}, {"date": "2025-10-28", "close": 50.8, "volume": 5094.0}, {"date": "2025-10-29", "close": 49.2, "volume": 10657.0}, {"date": "2025-10-30", "close": 44.5, "volume": 12830.0}, {"date": "2025-10-31", "close": 48.2, "volume": 5313.0}, {"date": "2025-11-03", "close": 46.2, "volume": 5152.0}, {"date": "2025-11-04", "close": 45.5, "volume": 4373.0}, {"date": "2025-11-05", "close": 46.7, "volume": 2508.0}, {"date": "2025-11-06", "close": 43.8, "volume": 4062.0}, {"date": "2025-11-07", "close": 45.2, "volume": 4016.0}, {"date": "2025-11-10", "close": 49.0, "volume": 8589.0}, {"date": "2025-11-11", "close": 50.5, "volume": 3205.0}, {"date": "2025-11-12", "close": 47.6, "volume": 3185.0}, {"date": "2025-11-13", "close": 37.4, "volume": 13636.0}, {"date": "2025-11-14", "close": 33.4, "volume": 9737.0}, {"date": "2025-11-17", "close": 32.0, "volume": 7014.0}, {"date": "2025-11-18", "close": 35.3, "volume": 11730.0}, {"date": "2025-11-19", "close": 36.3, "volume": 54162.0}, {"date": "2025-11-20", "close": 28.4, "volume": 35901.0}, {"date": "2025-11-21", "close": 27.2, "volume": 9361.0}, {"date": "2025-11-24", "close": 31.4, "volume": 49677.0}, {"date": "2025-11-25", "close": 29.5, "volume": 9597.0}, {"date": "2025-11-26", "close": 29.7, "volume": 11424.0}, {"date": "2025-11-28", "close": 32.6, "volume": 10403.0}, {"date": "2025-12-01", "close": 30.4, "volume": 5369.0}, {"date": "2025-12-02", "close": 28.1, "volume": 16542.0}, {"date": "2025-12-03", "close": 26.0, "volume": 17231.0}, {"date": "2025-12-04", "close": 29.6, "volume": 43133.0}, {"date": "2025-12-05", "close": 30.7, "volume": 395232.0}, {"date": "2025-12-08", "close": 70.5, "volume": 13254640.0}, {"date": "2025-12-09", "close": 44.9, "volume": 961384.0}, {"date": "2025-12-10", "close": 41.2, "volume": 414572.0}, {"date": "2025-12-11", "close": 34.8, "volume": 929250.0}, {"date": "2025-12-12", "close": 29.6, "volume": 267219.0}, {"date": "2025-12-15", "close": 24.0, "volume": 201600.0}, {"date": "2025-12-16", "close": 24.5, "volume": 143849.0}, {"date": "2025-12-17", "close": 21.8, "volume": 105997.0}, {"date": "2025-12-18", "close": 23.4, "volume": 94749.0}, {"date": "2025-12-19", "close": 23.0, "volume": 112581.0}, {"date": "2025-12-22", "close": 30.3, "volume": 1783374.0}, {"date": "2025-12-23", "close": 24.7, "volume": 1697550.0}, {"date": "2025-12-24", "close": 24.3, "volume": 101508.0}, {"date": "2025-12-26", "close": 22.8, "volume": 113363.0}, {"date": "2025-12-29", "close": 21.1, "volume": 946674.0}, {"date": "2025-12-30", "close": 29.8, "volume": 9432371.0}, {"date": "2025-12-31", "close": 25.9, "volume": 420545.0}, {"date": "2026-01-02", "close": 27.4, "volume": 307335.0}, {"date": "2026-01-05", "close": 25.6, "volume": 254376.0}, {"date": "2026-01-06", "close": 27.7, "volume": 207408.0}, {"date": "2026-01-07", "close": 26.4, "volume": 124798.0}, {"date": "2026-01-08", "close": 29.0, "volume": 1487469.0}, {"date": "2026-01-09", "close": 29.7, "volume": 3641078.0}, {"date": "2026-01-12", "close": 25.0, "volume": 429295.0}, {"date": "2026-01-13", "close": 23.1, "volume": 295137.0}, {"date": "2026-01-14", "close": 24.95, "volume": 238248.0}, {"date": "2026-01-15", "close": 24.5, "volume": 135020.0}, {"date": "2026-01-16", "close": 22.8, "volume": 116396.0}, {"date": "2026-01-20", "close": 21.4, "volume": 148788.0}, {"date": "2026-01-21", "close": 21.0, "volume": 197069.0}, {"date": "2026-01-22", "close": 21.0, "volume": 120257.0}, {"date": "2026-01-23", "close": 19.4, "volume": 141728.0}, {"date": "2026-01-26", "close": 18.0, "volume": 118390.0}, {"date": "2026-01-27", "close": 19.0, "volume": 124315.0}, {"date": "2026-01-28", "close": 17.8, "volume": 66752.0}, {"date": "2026-01-29", "close": 16.7, "volume": 72845.0}, {"date": "2026-01-30", "close": 15.4, "volume": 87752.0}, {"date": "2026-02-02", "close": 15.3, "volume": 87611.0}, {"date": "2026-02-03", "close": 14.9, "volume": 72276.0}, {"date": "2026-02-04", "close": 14.8, "volume": 65155.0}, {"date": "2026-02-05", "close": 14.0, "volume": 344510.0}, {"date": "2026-02-06", "close": 16.2, "volume": 373258.0}, {"date": "2026-02-09", "close": 14.8, "volume": 61266.0}, {"date": "2026-02-10", "close": 15.5, "volume": 46203.0}, {"date": "2026-02-11", "close": 15.0, "volume": 43188.0}, {"date": "2026-02-12", "close": 14.0, "volume": 52858.0}, {"date": "2026-02-13", "close": 14.0, "volume": 42700.0}, {"date": "2026-02-17", "close": 14.2, "volume": 51823.0}, {"date": "2026-02-18", "close": 13.3, "volume": 60992.0}, {"date": "2026-02-19", "close": 13.3, "volume": 46561.0}, {"date": "2026-02-20", "close": 11.95, "volume": 69257.0}, {"date": "2026-02-23", "close": 11.5, "volume": 35557.0}, {"date": "2026-02-24", "close": 11.3, "volume": 49587.0}, {"date": "2026-02-25", "close": 11.7, "volume": 71926.0}, {"date": "2026-02-26", "close": 11.7, "volume": 32411.0}, {"date": "2026-02-27", "close": 10.6, "volume": 48718.0}, {"date": "2026-03-02", "close": 10.5, "volume": 55884.0}, {"date": "2026-03-03", "close": 10.9, "volume": 150781.0}, {"date": "2026-03-04", "close": 10.4, "volume": 58878.0}, {"date": "2026-03-05", "close": 10.5, "volume": 53781.0}, {"date": "2026-03-06", "close": 9.305, "volume": 134510.0}, {"date": "2026-03-09", "close": 8.081, "volume": 111444.0}, {"date": "2026-03-10", "close": 7.415, "volume": 47774.0}, {"date": "2026-03-11", "close": 7.01, "volume": 68754.0}, {"date": "2026-03-12", "close": 7.674, "volume": 220874.0}, {"date": "2026-03-13", "close": 7.525, "volume": 48023.0}, {"date": "2026-03-16", "close": 7.11, "volume": 33038.0}, {"date": "2026-03-17", "close": 7.191, "volume": 21450.0}, {"date": "2026-03-18", "close": 6.929, "volume": 42360.0}, {"date": "2026-03-19", "close": 6.565, "volume": 46143.0}, {"date": "2026-03-20", "close": 6.302, "volume": 27672.0}, {"date": "2026-03-23", "close": 6.193, "volume": 38552.0}, {"date": "2026-03-24", "close": 5.976, "volume": 16118.0}, {"date": "2026-03-25", "close": 6.422, "volume": 21371.0}, {"date": "2026-03-26", "close": 5.52, "volume": 40381.0}, {"date": "2026-03-27", "close": 5.496, "volume": 24757.0}, {"date": "2026-03-30", "close": 5.115, "volume": 33299.0}, {"date": "2026-03-31", "close": 6.25, "volume": 297322.0}, {"date": "2026-04-01", "close": 7.795, "volume": 1995531.0}, {"date": "2026-04-02", "close": 8.4, "volume": 106361.0}, {"date": "2026-04-06", "close": 7.957, "volume": 106459.0}, {"date": "2026-04-07", "close": 12.9, "volume": 14953790.0}, {"date": "2026-04-08", "close": 10.8, "volume": 861107.0}, {"date": "2026-04-09", "close": 10.2, "volume": 190469.0}, {"date": "2026-04-10", "close": 10.7, "volume": 268648.0}, {"date": "2026-04-13", "close": 11.6, "volume": 191546.0}, {"date": "2026-04-14", "close": 12.1, "volume": 154041.0}, {"date": "2026-04-15", "close": 12.5, "volume": 122941.0}, {"date": "2026-04-16", "close": 12.2, "volume": 64520.0}, {"date": "2026-04-17", "close": 12.2, "volume": 60410.0}, {"date": "2026-04-20", "close": 12.9, "volume": 174258.0}, {"date": "2026-04-21", "close": 11.6, "volume": 88805.0}, {"date": "2026-04-22", "close": 12.1, "volume": 39032.0}, {"date": "2026-04-23", "close": 11.2, "volume": 98245.0}, {"date": "2026-04-24", "close": 11.0, "volume": 21899.0}, {"date": "2026-04-27", "close": 11.0, "volume": 28419.0}, {"date": "2026-04-28", "close": 11.1, "volume": 27798.0}, {"date": "2026-04-29", "close": 10.8, "volume": 29305.0}, {"date": "2026-04-30", "close": 11.3, "volume": 34177.0}, {"date": "2026-05-01", "close": 11.0, "volume": 16403.0}, {"date": "2026-05-04", "close": 10.7, "volume": 17455.0}, {"date": "2026-05-05", "close": 10.2, "volume": 51157.0}, {"date": "2026-05-06", "close": 9.415, "volume": 44640.0}, {"date": "2026-05-07", "close": 8.815, "volume": 41592.0}, {"date": "2026-05-08", "close": 8.904, "volume": 34097.0}, {"date": "2026-05-11", "close": 7.972, "volume": 39554.0}, {"date": "2026-05-12", "close": 7.974, "volume": 32961.0}, {"date": "2026-05-13", "close": 7.55, "volume": 26530.0}, {"date": "2026-05-14", "close": 8.148, "volume": 27776.0}, {"date": "2026-05-15", "close": 8.0, "volume": 35598.0}, {"date": "2026-05-18", "close": 7.7, "volume": 27057.0}, {"date": "2026-05-19", "close": 8.15, "volume": 99090.0}, {"date": "2026-05-20", "close": 8.41, "volume": 23629.0}, {"date": "2026-05-21", "close": 9.366, "volume": 53144.0}, {"date": "2026-05-22", "close": 9.321, "volume": 29081.0}, {"date": "2026-05-26", "close": 8.6, "volume": 61414.0}, {"date": "2026-05-27", "close": 9.0, "volume": 24204.0}, {"date": "2026-05-28", "close": 9.2, "volume": 21753.0}, {"date": "2026-05-29", "close": 9.3, "volume": 27916.0}, {"date": "2026-06-01", "close": 9.632, "volume": 30758.0}, {"date": "2026-06-02", "close": 9.31, "volume": 22667.0}, {"date": "2026-06-03", "close": 5.93, "volume": 208040.0}, {"date": "2026-06-04", "close": 5.451, "volume": 303953.0}, {"date": "2026-06-05", "close": 5.52, "volume": 688392.0}, {"date": "2026-06-08", "close": 5.24, "volume": 157500.0}, {"date": "2026-06-09", "close": 4.8, "volume": 116061.0}, {"date": "2026-06-10", "close": 4.3, "volume": 109552.0}, {"date": "2026-06-11", "close": 4.1, "volume": 77586.0}, {"date": "2026-06-12", "close": 3.82, "volume": 139791.0}, {"date": "2026-06-15", "close": 3.845, "volume": 65144.0}, {"date": "2026-06-16", "close": 4.18, "volume": 55330.0}, {"date": "2026-06-17", "close": 4.1, "volume": 28096.0}, {"date": "2026-06-18", "close": 3.85, "volume": 29312.0}, {"date": "2026-06-22", "close": 3.83, "volume": 36001.0}, {"date": "2026-06-23", "close": 3.91, "volume": 139562.0}, {"date": "2026-06-24", "close": 3.88, "volume": 40567.0}, {"date": "2026-06-25", "close": 3.24, "volume": 78175.0}, {"date": "2026-06-26", "close": 3.02, "volume": 82592.0}, {"date": "2026-06-29", "close": 3.03, "volume": 47133.0}, {"date": "2026-06-30", "close": 3.04, "volume": 49172.0}, {"date": "2026-07-01", "close": 2.8, "volume": 270336.0}, {"date": "2026-07-02", "close": 2.97, "volume": 26013440.0}, {"date": "2026-07-06", "close": 2.75, "volume": 557359.0}, {"date": "2026-07-07", "close": 2.65, "volume": 301531.0}, {"date": "2026-07-08", "close": 2.75, "volume": 220959.0}, {"date": "2026-07-09", "close": 2.58, "volume": 82508.0}, {"date": "2026-07-10", "close": 2.6, "volume": 62302.0}, {"date": "2026-07-13", "close": 2.47, "volume": 208160.0}, {"date": "2026-07-14", "close": 2.7, "volume": 225873.0}, {"date": "2026-07-15", "close": 2.78, "volume": 175716.0}, {"date": "2026-07-16", "close": 2.66, "volume": 62081.0}, {"date": "2026-07-17", "close": 2.7, "volume": 65041.0}, {"date": "2026-07-20", "close": 2.88, "volume": 297542.0}, {"date": "2026-07-21", "close": 2.95, "volume": 85210.0}, {"date": "2026-07-22", "close": 3.06, "volume": 161598.0}, {"date": "2026-07-23", "close": 2.75, "volume": 153007.0}, {"date": "2026-07-24", "close": 2.7, "volume": 65906.0}, {"date": "2026-07-27", "close": 2.87, "volume": 37972.0}, {"date": "2026-07-28", "close": 2.79, "volume": 22907.0}, {"date": "2026-07-29", "close": 2.51, "volume": 77089.0}, {"date": "2026-07-30", "close": 2.5, "volume": 107627.0}, {"date": "2026-07-31", "close": 2.47, "volume": 66611.0}, {"date": "2026-08-03", "close": 2.66, "volume": 44173.0}, {"date": "2026-08-04", "close": 2.83, "volume": 95452.0}, {"date": "2026-08-05", "close": 2.89, "volume": 39385.0}, {"date": "2026-08-06", "close": 2.87, "volume": 42035.0}, {"date": "2026-08-07", "close": 2.81, "volume": 69721.0}, {"date": "2026-08-10", "close": 2.97, "volume": 66123.0}, {"date": "2026-08-11", "close": 3.05, "volume": 30244.0}, {"date": "2026-08-12", "close": 3.02, "volume": 20241.0}, {"date": "2026-08-13", "close": 3.02, "volume": 37578.0}, {"date": "2026-08-14", "close": 3.02, "volume": 50279.0}, {"date": "2026-08-17", "close": 3.02, "volume": 36768.0}, {"date": "2026-08-18", "close": 2.78, "volume": 43313.0}, {"date": "2026-08-19", "close": 2.8, "volume": 20912.0}, {"date": "2026-08-20", "close": 2.67, "volume": 27766.0}, {"date": "2026-08-21", "close": 2.74, "volume": 9307.0}, {"date": "2026-08-24", "close": 2.68, "volume": 10279.0}, {"date": "2026-08-25", "close": 2.67, "volume": 36532.0}, {"date": "2026-08-26", "close": 2.745, "volume": 15084.0}, {"date": "2026-08-27", "close": 2.71, "volume": 41745.0}, {"date": "2026-08-28", "close": 2.59, "volume": 35154.0}, {"date": "2026-08-31", "close": 2.6, "volume": 15257.0}, {"date": "2026-09-01", "close": 2.535, "volume": 20976.0}, {"date": "2026-09-02", "close": 2.52, "volume": 19866.0}, {"date": "2026-09-03", "close": 2.54, "volume": 22901.0}, {"date": "2026-09-04", "close": 2.5, "volume": 18112.0}, {"date": "2026-09-08", "close": 2.53, "volume": 18397.0}, {"date": "2026-09-09", "close": 2.535, "volume": 18154.0}, {"date": "2026-09-10", "close": 2.4, "volume": 26848.0}, {"date": "2026-09-11", "close": 2.43, "volume": 23707.0}, {"date": "2026-09-14", "close": 2.36, "volume": 26694.0}, {"date": "2026-09-15", "close": 2.41, "volume": 13502.0}, {"date": "2026-09-16", "close": 2.45, "volume": 80720.0}, {"date": "2026-09-17", "close": 2.26, "volume": 343920.0}, {"date": "2026-09-18", "close": 2.03, "volume": 142574.0}], "refreshing": true}