{"ticker": "CHAI", "overview": {"name": "Core AI Holdings, Inc. - Common Shares", "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": "CHAI", "has_prices": true, "as_of": "2026-09-18", "last": 0.275, "prev_close": 0.269, "change": 0.006000000000000005, "change_pct": 0.022304832713754667, "session_volume": 1908853.0, "vwap_5": 0.270511953997045, "vwap_20": 0.3937330217164167, "vwap_60": 0.42810793737014347, "vwap_250": 0.9210504543389936, "high_52w": 3.91, "low_52w": 0.2546, "avg_volume_20": 16435623.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001172661-26-003784", "src": "13DG", "ticker": "CHAI", "cik": "1649009", "company": "Core AI Holdings, Inc.", "company_raw": "Core AI Holdings, Inc.", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Alyeska Investment Group, L.P. takes a 9.99% passive stake in CHAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-003784-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}], "recent_buys": [], "institutional": [{"id": "13DG-0001172661-26-003784", "src": "13DG", "ticker": "CHAI", "cik": "1649009", "company": "Core AI Holdings, Inc.", "company_raw": "Core AI Holdings, Inc.", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Alyeska Investment Group, L.P. takes a 9.99% passive stake in CHAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-003784-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}], "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": "Core AI Holdings, Inc. - Common Shares", "new_value": "Core AI Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001649009", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001649009", "applied": 1, "detected_at": "2026-09-10T23:39:22.628820"}, {"action": "CONSOLIDATION", "reason": null, "counterparty": null, "old_value": "16.2800", "new_value": "32.7600", "effective": "2025-05-20", "evidence": "CHAI moved 1:2 in one session on 2025-05-20 \u2014 a clean 1:2 ratio. Volume does NOT match a share-count change, so this may be a genuine price move \u2014 flagged for review, price history left untouched.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T03:15:25.262664"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "CHAI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-19", "close": 13876873.1397, "volume": null}, {"date": "2016-09-20", "close": 13876873.1397, "volume": null}, {"date": "2016-09-21", "close": 13876873.1397, "volume": null}, {"date": "2016-09-22", "close": 13876873.1397, "volume": null}, {"date": "2016-09-23", "close": 13876873.1397, "volume": null}, {"date": "2016-09-26", "close": 13876873.1397, "volume": null}, {"date": "2016-09-27", "close": 13876873.1397, "volume": null}, {"date": "2016-09-28", "close": 15330293.0107, "volume": null}, {"date": "2016-09-29", "close": 16579211.5933, "volume": null}, {"date": "2016-09-30", "close": 16579211.5933, "volume": null}, {"date": "2016-10-03", "close": 15994922.1979, "volume": null}, {"date": "2016-10-04", "close": 15994922.1979, "volume": null}, {"date": "2016-10-05", "close": 15994922.1979, "volume": null}, {"date": "2016-10-06", "close": 15994922.1979, "volume": null}, {"date": "2016-10-07", "close": 15994922.1979, "volume": null}, {"date": "2016-10-10", "close": 15994922.1979, "volume": null}, {"date": "2016-10-11", "close": 15994922.1979, "volume": null}, {"date": "2016-10-12", "close": 15994922.1979, "volume": null}, {"date": "2016-10-13", "close": 15337596.6281, "volume": null}, {"date": "2016-10-14", "close": 15337596.6281, "volume": null}, {"date": "2016-10-17", "close": 15337596.6281, "volume": null}, {"date": "2016-10-18", "close": 14052159.9583, "volume": null}, {"date": "2016-10-19", "close": 14052159.9583, "volume": null}, {"date": "2016-10-20", "close": 14052159.9583, "volume": null}, {"date": "2016-10-21", "close": 14052159.9583, "volume": null}, {"date": "2016-10-24", "close": 14052159.9583, "volume": null}, {"date": "2016-10-25", "close": 12715597.9665, "volume": null}, {"date": "2016-10-26", "close": 12715597.9665, "volume": null}, {"date": "2016-10-27", "close": 13876873.1397, "volume": null}, {"date": "2016-10-28", "close": 13876873.1397, "volume": null}, {"date": "2016-10-31", "close": 13876873.1397, "volume": null}, {"date": "2016-11-01", "close": 13876873.1397, "volume": null}, {"date": "2016-11-02", "close": 13876873.1397, "volume": null}, {"date": "2016-11-03", "close": 13876873.1397, "volume": null}, {"date": "2016-11-04", "close": 13876873.1397, "volume": null}, {"date": "2016-11-07", "close": 13876873.1397, "volume": null}, {"date": "2016-11-08", "close": 13876873.1397, "volume": null}, {"date": "2016-11-09", "close": 13876873.1397, "volume": null}, {"date": "2016-11-10", "close": 13876873.1397, "volume": null}, {"date": "2016-11-11", "close": 13876873.1397, "volume": null}, {"date": "2016-11-14", "close": 13876873.1397, "volume": null}, {"date": "2016-11-15", "close": 13876873.1397, "volume": null}, {"date": "2016-11-16", "close": 13876873.1397, "volume": null}, {"date": "2016-11-17", "close": 13876873.1397, "volume": null}, {"date": "2016-11-18", "close": 13876873.1397, "volume": null}, {"date": "2016-11-21", "close": 13876873.1397, "volume": null}, {"date": "2016-11-22", "close": 13876873.1397, "volume": null}, {"date": "2016-11-23", "close": 13876873.1397, "volume": null}, {"date": "2016-11-25", "close": 13876873.1397, "volume": null}, {"date": "2016-11-28", "close": 13876873.1397, "volume": null}, {"date": "2016-11-29", "close": 15045451.9304, "volume": null}, {"date": "2016-11-30", "close": 15045451.9304, "volume": null}, {"date": "2016-12-01", "close": 15045451.9304, "volume": null}, {"date": "2016-12-02", "close": 15045451.9304, "volume": null}, {"date": "2016-12-05", "close": 15045451.9304, "volume": null}, {"date": "2016-12-06", "close": 15045451.9304, "volume": null}, {"date": "2016-12-07", "close": 15045451.9304, "volume": null}, {"date": "2016-12-08", "close": 17017428.6398, "volume": null}, {"date": "2016-12-09", "close": 17017428.6398, "volume": null}, {"date": "2016-12-12", "close": 16652247.7677, "volume": null}, {"date": "2016-12-13", "close": 16988214.17, "volume": null}, {"date": "2016-12-14", "close": 16878659.9084, "volume": null}, {"date": "2016-12-15", "close": 17528681.8607, "volume": null}, {"date": "2016-12-16", "close": 17528681.8607, "volume": null}, {"date": "2016-12-19", "close": 17528681.8607, "volume": null}, {"date": "2016-12-20", "close": 17893862.7328, "volume": null}, {"date": "2016-12-21", "close": 17893862.7328, "volume": null}, {"date": "2016-12-22", "close": 17893862.7328, "volume": null}, {"date": "2016-12-23", "close": 18186007.4305, "volume": null}, {"date": "2016-12-27", "close": 18186007.4305, "volume": null}, {"date": "2016-12-28", "close": 18186007.4305, "volume": null}, {"date": "2016-12-29", "close": 18186007.4305, "volume": null}, {"date": "2016-12-30", "close": 18186007.4305, "volume": null}, {"date": "2017-01-03", "close": 18186007.4305, "volume": null}, {"date": "2017-01-04", "close": 17309573.3375, "volume": null}, {"date": "2017-01-05", "close": 17309573.3375, "volume": null}, {"date": "2017-01-06", "close": 17309573.3375, "volume": null}, {"date": "2017-01-09", "close": 18551188.3026, "volume": null}, {"date": "2017-01-10", "close": 18551188.3026, "volume": null}, {"date": "2017-01-11", "close": 18551188.3026, "volume": null}, {"date": "2017-01-12", "close": 18551188.3026, "volume": null}, {"date": "2017-01-13", "close": 18551188.3026, "volume": null}, {"date": "2017-01-17", "close": 22349069.3724, "volume": null}, {"date": "2017-01-18", "close": 22349069.3724, "volume": null}, {"date": "2017-01-19", "close": 21472635.2794, "volume": null}, {"date": "2017-01-20", "close": 21713654.655, "volume": null}, {"date": "2017-01-23", "close": 21713654.655, "volume": null}, {"date": "2017-01-24", "close": 21757476.3596, "volume": null}, {"date": "2017-01-25", "close": 21757476.3596, "volume": null}, {"date": "2017-01-26", "close": 21757476.3596, "volume": null}, {"date": "2017-01-27", "close": 21757476.3596, "volume": null}, {"date": "2017-01-30", "close": 21757476.3596, "volume": null}, {"date": "2017-01-31", "close": 21757476.3596, "volume": null}, {"date": "2017-02-01", "close": 24832299.3027, "volume": null}, {"date": "2017-02-02", "close": 24832299.3027, "volume": null}, {"date": "2017-02-03", "close": 24379475.0213, "volume": null}, {"date": "2017-02-06", "close": 24379475.0213, "volume": null}, {"date": "2017-02-07", "close": 24379475.0213, "volume": null}, {"date": "2017-02-08", "close": 23320450.4922, "volume": null}, {"date": "2017-02-09", "close": 23320450.4922, "volume": null}, {"date": "2017-02-10", "close": 23320450.4922, "volume": null}, {"date": "2017-02-13", "close": 23320450.4922, "volume": null}, {"date": "2017-02-14", "close": 23320450.4922, "volume": null}, {"date": "2017-02-15", "close": 23320450.4922, "volume": null}, {"date": "2017-02-16", "close": 23320450.4922, "volume": null}, {"date": "2017-02-17", "close": 23320450.4922, "volume": null}, {"date": "2017-02-21", "close": 24817692.0678, "volume": null}, {"date": "2017-02-22", "close": 24817692.0678, "volume": null}, {"date": "2017-02-23", "close": 24817692.0678, "volume": null}, {"date": "2017-02-24", "close": 24817692.0678, "volume": null}, {"date": "2017-02-27", "close": 22056924.6747, "volume": null}, {"date": "2017-02-28", "close": 22056924.6747, "volume": null}, {"date": "2017-03-01", "close": 22056924.6747, "volume": null}, {"date": "2017-03-02", "close": 22056924.6747, "volume": null}, {"date": "2017-03-03", "close": 22056924.6747, "volume": null}, {"date": "2017-03-06", "close": 22056924.6747, "volume": null}, {"date": "2017-03-07", "close": 22056924.6747, "volume": null}, {"date": "2017-03-08", "close": 22056924.6747, "volume": null}, {"date": "2017-03-09", "close": 22056924.6747, "volume": null}, {"date": "2017-03-10", "close": 22056924.6747, "volume": null}, {"date": "2017-03-13", "close": 21910852.3259, "volume": null}, {"date": "2017-03-14", "close": 21910852.3259, "volume": null}, {"date": "2017-03-15", "close": 21910852.3259, "volume": null}, {"date": "2017-03-16", "close": 21910852.3259, "volume": null}, {"date": "2017-03-17", "close": 21910852.3259, "volume": null}, {"date": "2017-03-20", "close": 21910852.3259, "volume": null}, {"date": "2017-03-21", "close": 21910852.3259, "volume": null}, {"date": "2017-03-22", "close": 22056924.6747, "volume": null}, {"date": "2017-03-23", "close": 22056924.6747, "volume": null}, {"date": "2017-03-24", "close": 22056924.6747, "volume": null}, {"date": "2017-03-27", "close": 22056924.6747, "volume": null}, {"date": "2017-03-28", "close": 22056924.6747, "volume": null}, {"date": "2017-03-29", "close": 22056924.6747, "volume": null}, {"date": "2017-03-30", "close": 22056924.6747, "volume": null}, {"date": "2017-03-31", "close": 28703216.5469, "volume": null}, {"date": "2017-04-03", "close": 30930819.8667, "volume": null}, {"date": "2017-04-04", "close": 31332518.826, "volume": null}, {"date": "2017-04-05", "close": 31332518.826, "volume": null}, {"date": "2017-04-06", "close": 31332518.826, "volume": null}, {"date": "2017-04-07", "close": 31332518.826, "volume": null}, {"date": "2017-04-10", "close": 31332518.826, "volume": null}, {"date": "2017-04-11", "close": 30894301.7795, "volume": null}, {"date": "2017-04-12", "close": 30894301.7795, "volume": null}, {"date": "2017-04-13", "close": 30894301.7795, "volume": null}, {"date": "2017-04-17", "close": 30894301.7795, "volume": null}, {"date": "2017-04-18", "close": 30894301.7795, "volume": null}, {"date": "2017-04-19", "close": 31244875.4167, "volume": null}, {"date": "2017-04-20", "close": 31244875.4167, "volume": null}, {"date": "2017-04-21", "close": 30901605.3969, "volume": null}, {"date": "2017-04-24", "close": 30901605.3969, "volume": null}, {"date": "2017-04-25", "close": 30901605.3969, "volume": null}, {"date": "2017-04-26", "close": 30901605.3969, "volume": null}, {"date": "2017-04-27", "close": 27052599.005, "volume": null}, {"date": "2017-04-28", "close": 27052599.005, "volume": null}, {"date": "2017-05-01", "close": 27052599.005, "volume": null}, {"date": "2017-05-02", "close": 25416588.698, "volume": null}, {"date": "2017-05-03", "close": 24905335.4771, "volume": null}, {"date": "2017-05-04", "close": 24174973.7329, "volume": null}, {"date": "2017-05-05", "close": 24686226.9538, "volume": null}, {"date": "2017-05-08", "close": 24686226.9538, "volume": null}, {"date": "2017-05-09", "close": 24686226.9538, "volume": null}, {"date": "2017-05-10", "close": 24686226.9538, "volume": null}, {"date": "2017-05-11", "close": 24686226.9538, "volume": null}, {"date": "2017-05-12", "close": 24686226.9538, "volume": null}, {"date": "2017-05-15", "close": 25343552.5236, "volume": null}, {"date": "2017-05-16", "close": 25343552.5236, "volume": null}, {"date": "2017-05-17", "close": 25343552.5236, "volume": null}, {"date": "2017-05-18", "close": 25343552.5236, "volume": null}, {"date": "2017-05-19", "close": 25343552.5236, "volume": null}, {"date": "2017-05-22", "close": 25343552.5236, "volume": null}, {"date": "2017-05-23", "close": 25343552.5236, "volume": null}, {"date": "2017-05-24", "close": 25343552.5236, "volume": null}, {"date": "2017-05-25", "close": 28045890.9771, "volume": null}, {"date": "2017-05-26", "close": 28045890.9771, "volume": null}, {"date": "2017-05-30", "close": 33815748.7563, "volume": null}, {"date": "2017-05-31", "close": 33815748.7563, "volume": null}, {"date": "2017-06-01", "close": 33815748.7563, "volume": null}, {"date": "2017-06-02", "close": 33129208.7167, "volume": null}, {"date": "2017-06-05", "close": 33129208.7167, "volume": null}, {"date": "2017-06-06", "close": 33129208.7167, "volume": null}, {"date": "2017-06-07", "close": 36401229.3307, "volume": null}, {"date": "2017-06-08", "close": 35787725.4656, "volume": null}, {"date": "2017-06-09", "close": 35787725.4656, "volume": null}, {"date": "2017-06-12", "close": 35787725.4656, "volume": null}, {"date": "2017-06-13", "close": 33253370.2133, "volume": null}, {"date": "2017-06-14", "close": 33596640.233, "volume": null}, {"date": "2017-06-15", "close": 33771927.0516, "volume": null}, {"date": "2017-06-16", "close": 33771927.0516, "volume": null}, {"date": "2017-06-19", "close": 33771927.0516, "volume": null}, {"date": "2017-06-20", "close": 33771927.0516, "volume": null}, {"date": "2017-06-21", "close": 33771927.0516, "volume": null}, {"date": "2017-06-22", "close": 33771927.0516, "volume": null}, {"date": "2017-06-23", "close": 35378722.8889, "volume": null}, {"date": "2017-06-26", "close": 33231459.3609, "volume": null}, {"date": "2017-06-27", "close": 32866278.4888, "volume": null}, {"date": "2017-06-28", "close": 33815748.7563, "volume": null}, {"date": "2017-06-29", "close": 31554548.7963, "volume": null}, {"date": "2017-06-30", "close": 33099994.247, "volume": null}, {"date": "2017-07-03", "close": 33099994.247, "volume": null}, {"date": "2017-07-05", "close": 33099994.247, "volume": null}, {"date": "2017-07-06", "close": 33479782.354, "volume": null}, {"date": "2017-07-07", "close": 33479782.354, "volume": null}, {"date": "2017-07-10", "close": 31924111.8388, "volume": null}, {"date": "2017-07-11", "close": 33158423.1865, "volume": null}, {"date": "2017-07-12", "close": 33501693.2063, "volume": null}, {"date": "2017-07-13", "close": 34643248.6125, "volume": null}, {"date": "2017-07-14", "close": 34670271.997, "volume": null}, {"date": "2017-07-17", "close": 34670271.997, "volume": null}, {"date": "2017-07-18", "close": 37978810.6982, "volume": null}, {"date": "2017-07-19", "close": 36357407.6261, "volume": null}, {"date": "2017-07-20", "close": 36174817.19, "volume": null}, {"date": "2017-07-21", "close": 36174817.19, "volume": null}, {"date": "2017-07-24", "close": 40169895.9308, "volume": null}, {"date": "2017-07-25", "close": 41104758.9634, "volume": null}, {"date": "2017-07-26", "close": 43244718.8739, "volume": null}, {"date": "2017-07-27", "close": 41557583.2448, "volume": null}, {"date": "2017-07-28", "close": 38972102.6703, "volume": null}, {"date": "2017-07-31", "close": 41221616.8424, "volume": null}, {"date": "2017-08-01", "close": 40965990.232, "volume": null}, {"date": "2017-08-02", "close": 39687857.1796, "volume": null}, {"date": "2017-08-03", "close": 39366498.0122, "volume": null}, {"date": "2017-08-04", "close": 43091342.9076, "volume": null}, {"date": "2017-08-07", "close": 43091342.9076, "volume": null}, {"date": "2017-08-08", "close": 39388408.8645, "volume": null}, {"date": "2017-08-09", "close": 39804715.0587, "volume": null}, {"date": "2017-08-10", "close": 37489468.3296, "volume": null}, {"date": "2017-08-11", "close": 37489468.3296, "volume": null}, {"date": "2017-08-14", "close": 36518087.2098, "volume": null}, {"date": "2017-08-15", "close": 35714689.2912, "volume": null}, {"date": "2017-08-16", "close": 35371419.2714, "volume": null}, {"date": "2017-08-17", "close": 35371419.2714, "volume": null}, {"date": "2017-08-18", "close": 35371419.2714, "volume": null}, {"date": "2017-08-21", "close": 35648956.7342, "volume": null}, {"date": "2017-08-22", "close": 35648956.7342, "volume": null}, {"date": "2017-08-23", "close": 35605135.0296, "volume": null}, {"date": "2017-08-24", "close": 35605135.0296, "volume": null}, {"date": "2017-08-25", "close": 34662968.3796, "volume": null}, {"date": "2017-08-28", "close": 34648361.1447, "volume": null}, {"date": "2017-08-29", "close": 35422544.5935, "volume": null}, {"date": "2017-08-30", "close": 34962416.6947, "volume": null}, {"date": "2017-08-31", "close": 35795029.0831, "volume": null}, {"date": "2017-09-01", "close": 35795029.0831, "volume": null}, {"date": "2017-09-05", "close": 34400038.1516, "volume": null}, {"date": "2017-09-06", "close": 38994013.5226, "volume": null}, {"date": "2017-09-07", "close": 39424926.9517, "volume": null}, {"date": "2017-09-08", "close": 38972102.6703, "volume": null}, {"date": "2017-09-11", "close": 39787186.3768, "volume": null}, {"date": "2017-09-12", "close": 39787186.3768, "volume": null}, {"date": "2017-09-13", "close": 36985518.7261, "volume": null}, {"date": "2017-09-14", "close": 35933797.8145, "volume": null}, {"date": "2017-09-15", "close": 35787725.4656, "volume": null}, {"date": "2017-09-18", "close": 35429848.211, "volume": null}, {"date": "2017-09-19", "close": 35787725.4656, "volume": null}, {"date": "2017-09-20", "close": 35057363.7214, "volume": null}, {"date": "2017-09-21", "close": 35729296.5261, "volume": null}, {"date": "2017-09-22", "close": 35721992.9086, "volume": null}, {"date": "2017-09-25", "close": 36182120.8075, "volume": null}, {"date": "2017-09-26", "close": 36247853.3645, "volume": null}, {"date": "2017-09-27", "close": 36496176.3575, "volume": null}, {"date": "2017-09-28", "close": 36510783.5924, "volume": null}, {"date": "2017-09-29", "close": 36510783.5924, "volume": null}, {"date": "2017-10-02", "close": 37540593.6517, "volume": null}, {"date": "2017-10-03", "close": 37540593.6517, "volume": null}, {"date": "2017-10-04", "close": 35320293.9493, "volume": null}, {"date": "2017-10-05", "close": 36583819.7668, "volume": null}, {"date": "2017-10-06", "close": 39782804.2064, "volume": null}, {"date": "2017-10-09", "close": 39782804.2064, "volume": null}, {"date": "2017-10-10", "close": 37701273.2354, "volume": null}, {"date": "2017-10-11", "close": 37701273.2354, "volume": null}, {"date": "2017-10-12", "close": 36686070.411, "volume": null}, {"date": "2017-10-13", "close": 36686070.411, "volume": null}, {"date": "2017-10-16", "close": 36372014.861, "volume": null}, {"date": "2017-10-17", "close": 36201183.249, "volume": null}, {"date": "2017-10-18", "close": 35882672.4924, "volume": null}, {"date": "2017-10-19", "close": 34510322.775, "volume": null}, {"date": "2017-10-20", "close": 34516896.0307, "volume": null}, {"date": "2017-10-23", "close": 34516896.0307, "volume": null}, {"date": "2017-10-24", "close": 33085387.0121, "volume": null}, {"date": "2017-10-25", "close": 32135916.7446, "volume": null}, {"date": "2017-10-26", "close": 31471287.5574, "volume": null}, {"date": "2017-10-27", "close": 33275281.0656, "volume": null}, {"date": "2017-10-30", "close": 33129208.7167, "volume": null}, {"date": "2017-10-31", "close": 33129208.7167, "volume": null}, {"date": "2017-11-01", "close": 29097611.8888, "volume": null}, {"date": "2017-11-02", "close": 29784151.9283, "volume": null}, {"date": "2017-11-03", "close": 29944831.512, "volume": null}, {"date": "2017-11-06", "close": 31412858.6179, "volume": null}, {"date": "2017-11-07", "close": 31412858.6179, "volume": null}, {"date": "2017-11-08", "close": 34246662.1854, "volume": null}, {"date": "2017-11-09", "close": 31551627.3493, "volume": null}, {"date": "2017-11-10", "close": 32114005.8923, "volume": null}, {"date": "2017-11-13", "close": 31405555.0004, "volume": null}, {"date": "2017-11-14", "close": 30675193.2562, "volume": null}, {"date": "2017-11-15", "close": 30675193.2562, "volume": null}, {"date": "2017-11-16", "close": 33026958.0726, "volume": null}, {"date": "2017-11-17", "close": 31799950.3423, "volume": null}, {"date": "2017-11-20", "close": 31011159.6586, "volume": null}, {"date": "2017-11-21", "close": 31836468.4295, "volume": null}, {"date": "2017-11-22", "close": 30017867.6865, "volume": null}, {"date": "2017-11-24", "close": 29659990.4318, "volume": null}, {"date": "2017-11-27", "close": 28900414.2178, "volume": null}, {"date": "2017-11-28", "close": 27169456.8841, "volume": null}, {"date": "2017-11-29", "close": 26278415.5562, "volume": null}, {"date": "2017-11-30", "close": 24715441.4236, "volume": null}, {"date": "2017-12-01", "close": 28929628.6876, "volume": null}, {"date": "2017-12-04", "close": 29214469.7679, "volume": null}, {"date": "2017-12-05", "close": 27972854.8027, "volume": null}, {"date": "2017-12-06", "close": 27300921.9981, "volume": null}, {"date": "2017-12-07", "close": 31449376.7051, "volume": null}, {"date": "2017-12-08", "close": 32581437.4086, "volume": null}, {"date": "2017-12-11", "close": 31441342.7259, "volume": null}, {"date": "2017-12-12", "close": 31441342.7259, "volume": null}, {"date": "2017-12-13", "close": 30047082.1562, "volume": null}, {"date": "2017-12-14", "close": 30047082.1562, "volume": null}, {"date": "2017-12-15", "close": 31011159.6586, "volume": null}, {"date": "2017-12-18", "close": 29718419.3713, "volume": null}, {"date": "2017-12-19", "close": 29411667.4388, "volume": null}, {"date": "2017-12-20", "close": 31668485.2284, "volume": null}, {"date": "2017-12-21", "close": 30229672.5923, "volume": null}, {"date": "2017-12-22", "close": 27023384.5353, "volume": null}, {"date": "2017-12-26", "close": 27023384.5353, "volume": null}, {"date": "2017-12-27", "close": 30236976.2097, "volume": null}, {"date": "2017-12-28", "close": 30236976.2097, "volume": null}, {"date": "2017-12-29", "close": 28447589.9364, "volume": null}, {"date": "2018-01-02", "close": 32493793.9993, "volume": null}, {"date": "2018-01-03", "close": 34144411.5412, "volume": null}, {"date": "2018-01-04", "close": 34144411.5412, "volume": null}, {"date": "2018-01-05", "close": 33954517.4877, "volume": null}, {"date": "2018-01-08", "close": 32092095.04, "volume": null}, {"date": "2018-01-09", "close": 32092095.04, "volume": null}, {"date": "2018-01-10", "close": 32019058.8656, "volume": null}, {"date": "2018-01-11", "close": 32019058.8656, "volume": null}, {"date": "2018-01-12", "close": 30624067.9342, "volume": null}, {"date": "2018-01-16", "close": 31997148.0132, "volume": null}, {"date": "2018-01-17", "close": 30821265.6051, "volume": null}, {"date": "2018-01-18", "close": 29586954.2574, "volume": null}, {"date": "2018-01-19", "close": 29586954.2574, "volume": null}, {"date": "2018-01-22", "close": 31405555.0004, "volume": null}, {"date": "2018-01-23", "close": 29689204.9016, "volume": null}, {"date": "2018-01-24", "close": 29689204.9016, "volume": null}, {"date": "2018-01-25", "close": 29689204.9016, "volume": null}, {"date": "2018-01-26", "close": 31259482.6516, "volume": null}, {"date": "2018-01-29", "close": 31018463.276, "volume": null}, {"date": "2018-01-30", "close": 30061689.3911, "volume": null}, {"date": "2018-01-31", "close": 29944831.512, "volume": null}, {"date": "2018-02-01", "close": 29944831.512, "volume": null}, {"date": "2018-02-02", "close": 28988057.6272, "volume": null}, {"date": "2018-02-05", "close": 28988057.6272, "volume": null}, {"date": "2018-02-06", "close": 28988057.6272, "volume": null}, {"date": "2018-02-07", "close": 28776252.7213, "volume": null}, {"date": "2018-02-08", "close": 28206570.5609, "volume": null}, {"date": "2018-02-09", "close": 27037991.7701, "volume": null}, {"date": "2018-02-12", "close": 26504827.6969, "volume": null}, {"date": "2018-02-13", "close": 26504827.6969, "volume": null}, {"date": "2018-02-14", "close": 26519434.9318, "volume": null}, {"date": "2018-02-15", "close": 26519434.9318, "volume": null}, {"date": "2018-02-16", "close": 26519434.9318, "volume": null}, {"date": "2018-02-20", "close": 26519434.9318, "volume": null}, {"date": "2018-02-21", "close": 25073318.6783, "volume": null}, {"date": "2018-02-22", "close": 25635697.2213, "volume": null}, {"date": "2018-02-23", "close": 25657608.0736, "volume": null}, {"date": "2018-02-26", "close": 25489624.8725, "volume": null}, {"date": "2018-02-27", "close": 25927841.919, "volume": null}, {"date": "2018-02-28", "close": 25920538.3015, "volume": null}, {"date": "2018-03-01", "close": 25920538.3015, "volume": null}, {"date": "2018-03-02", "close": 24919942.712, "volume": null}, {"date": "2018-03-05", "close": 24919942.712, "volume": null}, {"date": "2018-03-06", "close": 24627798.0143, "volume": null}, {"date": "2018-03-07", "close": 25774465.9527, "volume": null}, {"date": "2018-03-08", "close": 25774465.9527, "volume": null}, {"date": "2018-03-09", "close": 24839602.9201, "volume": null}, {"date": "2018-03-12", "close": 24898031.8597, "volume": null}, {"date": "2018-03-13", "close": 24832299.3027, "volume": null}, {"date": "2018-03-14", "close": 24817692.0678, "volume": null}, {"date": "2018-03-15", "close": 24817692.0678, "volume": null}, {"date": "2018-03-16", "close": 22495141.7212, "volume": null}, {"date": "2018-03-19", "close": 22071531.9096, "volume": null}, {"date": "2018-03-20", "close": 22071531.9096, "volume": null}, {"date": "2018-03-21", "close": 27965551.1853, "volume": null}, {"date": "2018-03-22", "close": 27965551.1853, "volume": null}, {"date": "2018-03-23", "close": 27965551.1853, "volume": null}, {"date": "2018-03-26", "close": 27337440.0853, "volume": null}, {"date": "2018-03-27", "close": 26000878.0934, "volume": null}, {"date": "2018-03-28", "close": 26000878.0934, "volume": null}, {"date": "2018-03-29", "close": 24474422.048, "volume": null}, {"date": "2018-04-02", "close": 26439095.1399, "volume": null}, {"date": "2018-04-03", "close": 26037396.1806, "volume": null}, {"date": "2018-04-04", "close": 23741065.8207, "volume": null}, {"date": "2018-04-05", "close": 23741065.8207, "volume": null}, {"date": "2018-04-06", "close": 23741065.8207, "volume": null}, {"date": "2018-04-09", "close": 24321046.0817, "volume": null}, {"date": "2018-04-10", "close": 24321046.0817, "volume": null}, {"date": "2018-04-11", "close": 23078700.7549, "volume": null}, {"date": "2018-04-12", "close": 23078700.7549, "volume": null}, {"date": "2018-04-13", "close": 23035609.412, "volume": null}, {"date": "2018-04-16", "close": 23035609.412, "volume": null}, {"date": "2018-04-17", "close": 23035609.412, "volume": null}, {"date": "2018-04-18", "close": 23013698.5596, "volume": null}, {"date": "2018-04-19", "close": 24832299.3027, "volume": null}, {"date": "2018-04-20", "close": 24832299.3027, "volume": null}, {"date": "2018-04-23", "close": 24613190.7794, "volume": null}, {"date": "2018-04-24", "close": 24613190.7794, "volume": null}, {"date": "2018-04-25", "close": 24613190.7794, "volume": null}, {"date": "2018-04-26", "close": 21764779.9771, "volume": null}, {"date": "2018-04-27", "close": 21764779.9771, "volume": null}, {"date": "2018-04-30", "close": 21764779.9771, "volume": null}, {"date": "2018-05-01", "close": 20815309.7096, "volume": null}, {"date": "2018-05-02", "close": 20669237.3608, "volume": null}, {"date": "2018-05-03", "close": 20669237.3608, "volume": null}, {"date": "2018-05-04", "close": 20669237.3608, "volume": null}, {"date": "2018-05-07", "close": 20669237.3608, "volume": null}, {"date": "2018-05-08", "close": 20486646.9247, "volume": null}, {"date": "2018-05-09", "close": 20486646.9247, "volume": null}, {"date": "2018-05-10", "close": 22056924.6747, "volume": null}, {"date": "2018-05-11", "close": 21333866.548, "volume": null}, {"date": "2018-05-14", "close": 21092847.1724, "volume": null}, {"date": "2018-05-15", "close": 21092847.1724, "volume": null}, {"date": "2018-05-16", "close": 21092847.1724, "volume": null}, {"date": "2018-05-17", "close": 21092847.1724, "volume": null}, {"date": "2018-05-18", "close": 21092847.1724, "volume": null}, {"date": "2018-05-21", "close": 21100150.7898, "volume": null}, {"date": "2018-05-22", "close": 23049997.5383, "volume": null}, {"date": "2018-05-23", "close": 23049997.5383, "volume": null}, {"date": "2018-05-24", "close": 20815309.7096, "volume": null}, {"date": "2018-05-25", "close": 21253526.7561, "volume": null}, {"date": "2018-05-29", "close": 23744060.3038, "volume": null}, {"date": "2018-05-30", "close": 23094038.3515, "volume": null}, {"date": "2018-05-31", "close": 22933358.7678, "volume": null}, {"date": "2018-06-01", "close": 22933358.7678, "volume": null}, {"date": "2018-06-04", "close": 21268133.991, "volume": null}, {"date": "2018-06-05", "close": 20311360.1061, "volume": null}, {"date": "2018-06-06", "close": 20311360.1061, "volume": null}, {"date": "2018-06-07", "close": 20201805.8445, "volume": null}, {"date": "2018-06-08", "close": 20128769.6701, "volume": null}, {"date": "2018-06-11", "close": 20128769.6701, "volume": null}, {"date": "2018-06-12", "close": 20128769.6701, "volume": null}, {"date": "2018-06-13", "close": 20128769.6701, "volume": null}, {"date": "2018-06-14", "close": 20128769.6701, "volume": null}, {"date": "2018-06-15", "close": 18660742.5642, "volume": null}, {"date": "2018-06-18", "close": 19741677.9456, "volume": null}, {"date": "2018-06-19", "close": 19741677.9456, "volume": null}, {"date": "2018-06-20", "close": 19741677.9456, "volume": null}, {"date": "2018-06-21", "close": 19741677.9456, "volume": null}, {"date": "2018-06-22", "close": 19741677.9456, "volume": null}, {"date": "2018-06-25", "close": 19741677.9456, "volume": null}, {"date": "2018-06-26", "close": 18616920.8596, "volume": null}, {"date": "2018-06-27", "close": 18755689.591, "volume": null}, {"date": "2018-06-28", "close": 18631528.0944, "volume": null}, {"date": "2018-06-29", "close": 18631528.0944, "volume": null}, {"date": "2018-07-02", "close": 18631528.0944, "volume": null}, {"date": "2018-07-03", "close": 18631528.0944, "volume": null}, {"date": "2018-07-05", "close": 18551188.3026, "volume": null}, {"date": "2018-07-06", "close": 18551188.3026, "volume": null}, {"date": "2018-07-09", "close": 21059031.4236, "volume": null}, {"date": "2018-07-10", "close": 21059031.4236, "volume": null}, {"date": "2018-07-11", "close": 21059031.4236, "volume": null}, {"date": "2018-07-12", "close": 21059031.4236, "volume": null}, {"date": "2018-07-13", "close": 22013102.9701, "volume": null}, {"date": "2018-07-16", "close": 24043508.6189, "volume": null}, {"date": "2018-07-17", "close": 24043508.6189, "volume": null}, {"date": "2018-07-18", "close": 24043508.6189, "volume": null}, {"date": "2018-07-19", "close": 24043508.6189, "volume": null}, {"date": "2018-07-20", "close": 23371575.8143, "volume": null}, {"date": "2018-07-23", "close": 23371575.8143, "volume": null}, {"date": "2018-07-24", "close": 23371575.8143, "volume": null}, {"date": "2018-07-25", "close": 23371575.8143, "volume": null}, {"date": "2018-07-26", "close": 23371575.8143, "volume": null}, {"date": "2018-07-27", "close": 25862109.362, "volume": null}, {"date": "2018-07-30", "close": 26293022.7911, "volume": null}, {"date": "2018-07-31", "close": 26293022.7911, "volume": null}, {"date": "2018-08-01", "close": 26293022.7911, "volume": null}, {"date": "2018-08-02", "close": 26358755.348, "volume": null}, {"date": "2018-08-03", "close": 26358755.348, "volume": null}, {"date": "2018-08-06", "close": 26358755.348, "volume": null}, {"date": "2018-08-07", "close": 26402577.0527, "volume": null}, {"date": "2018-08-08", "close": 26402577.0527, "volume": null}, {"date": "2018-08-09", "close": 26402577.0527, "volume": null}, {"date": "2018-08-10", "close": 26402577.0527, "volume": null}, {"date": "2018-08-13", "close": 23802051.0263, "volume": null}, {"date": "2018-08-14", "close": 23802051.0263, "volume": null}, {"date": "2018-08-15", "close": 22662394.5607, "volume": null}, {"date": "2018-08-16", "close": 23583380.7201, "volume": null}, {"date": "2018-08-17", "close": 22926055.1503, "volume": null}, {"date": "2018-08-20", "close": 21934004.7932, "volume": null}, {"date": "2018-08-21", "close": 21742869.1247, "volume": null}, {"date": "2018-08-22", "close": 21742869.1247, "volume": null}, {"date": "2018-08-23", "close": 21699047.4201, "volume": null}, {"date": "2018-08-24", "close": 22655821.305, "volume": null}, {"date": "2018-08-27", "close": 22655821.305, "volume": null}, {"date": "2018-08-28", "close": 22655821.305, "volume": null}, {"date": "2018-08-29", "close": 22655821.305, "volume": null}, {"date": "2018-08-30", "close": 24768027.4692, "volume": null}, {"date": "2018-08-31", "close": 24766566.7457, "volume": null}, {"date": "2018-09-04", "close": 24766566.7457, "volume": null}, {"date": "2018-09-05", "close": 24766566.7457, "volume": null}, {"date": "2018-09-06", "close": 24766566.7457, "volume": null}, {"date": "2018-09-07", "close": 23919347.1224, "volume": null}, {"date": "2018-09-10", "close": 23919347.1224, "volume": null}, {"date": "2018-09-11", "close": 23919347.1224, "volume": null}, {"date": "2018-09-12", "close": 23919347.1224, "volume": null}, {"date": "2018-09-13", "close": 23919347.1224, "volume": null}, {"date": "2018-09-14", "close": 23919347.1224, "volume": null}, {"date": "2018-09-17", "close": 25152197.7466, "volume": null}, {"date": "2018-09-18", "close": 25152197.7466, "volume": null}, {"date": "2018-09-19", "close": 25343552.5236, "volume": null}, {"date": "2018-09-20", "close": 25343552.5236, "volume": null}, {"date": "2018-09-21", "close": 25343552.5236, "volume": null}, {"date": "2018-09-24", "close": 26994170.0655, "volume": null}, {"date": "2018-09-25", "close": 26994170.0655, "volume": null}, {"date": "2018-09-26", "close": 26745189.7469, "volume": null}, {"date": "2018-09-27", "close": 27723801.4479, "volume": null}, {"date": "2018-09-28", "close": 28118927.1516, "volume": null}, {"date": "2018-10-01", "close": 29360542.1167, "volume": null}, {"date": "2018-10-02", "close": 27388565.4074, "volume": null}, {"date": "2018-10-03", "close": 27205974.9713, "volume": null}, {"date": "2018-10-04", "close": 26439095.1399, "volume": null}, {"date": "2018-10-05", "close": 26731239.8376, "volume": null}, {"date": "2018-10-08", "close": 26731239.8376, "volume": null}, {"date": "2018-10-09", "close": 24824995.6852, "volume": null}, {"date": "2018-10-10", "close": 23554166.2503, "volume": null}, {"date": "2018-10-11", "close": 23554166.2503, "volume": null}, {"date": "2018-10-12", "close": 23554166.2503, "volume": null}, {"date": "2018-10-15", "close": 23765971.1561, "volume": null}, {"date": "2018-10-16", "close": 23765971.1561, "volume": null}, {"date": "2018-10-17", "close": 23444611.9887, "volume": null}, {"date": "2018-10-18", "close": 23444611.9887, "volume": null}, {"date": "2018-10-19", "close": 23444611.9887, "volume": null}, {"date": "2018-10-22", "close": 21910852.3259, "volume": null}, {"date": "2018-10-23", "close": 21392295.4875, "volume": null}, {"date": "2018-10-24", "close": 21392295.4875, "volume": null}, {"date": "2018-10-25", "close": 22764645.2049, "volume": null}, {"date": "2018-10-26", "close": 22400194.6945, "volume": null}, {"date": "2018-10-29", "close": 22100746.3794, "volume": null}, {"date": "2018-10-30", "close": 22619303.2178, "volume": null}, {"date": "2018-10-31", "close": 22202997.0236, "volume": null}, {"date": "2018-11-01", "close": 21910852.3259, "volume": null}, {"date": "2018-11-02", "close": 21910852.3259, "volume": null}, {"date": "2018-11-05", "close": 21910852.3259, "volume": null}, {"date": "2018-11-06", "close": 23795185.6259, "volume": null}, {"date": "2018-11-07", "close": 23795185.6259, "volume": null}, {"date": "2018-11-08", "close": 23795185.6259, "volume": null}, {"date": "2018-11-09", "close": 22772679.184, "volume": null}, {"date": "2018-11-12", "close": 22772679.184, "volume": null}, {"date": "2018-11-13", "close": 22772679.184, "volume": null}, {"date": "2018-11-14", "close": 22772679.184, "volume": null}, {"date": "2018-11-15", "close": 27330136.4678, "volume": null}, {"date": "2018-11-16", "close": 27023384.5353, "volume": null}, {"date": "2018-11-19", "close": 27600370.3132, "volume": null}, {"date": "2018-11-20", "close": 25562661.0469, "volume": null}, {"date": "2018-11-21", "close": 26117735.9725, "volume": null}, {"date": "2018-11-23", "close": 26986866.4481, "volume": null}, {"date": "2018-11-26", "close": 28841985.2783, "volume": null}, {"date": "2018-11-27", "close": 27658799.2527, "volume": null}, {"date": "2018-11-28", "close": 29871795.3376, "volume": null}, {"date": "2018-11-29", "close": 28484108.0237, "volume": null}, {"date": "2018-11-30", "close": 28644787.6074, "volume": null}, {"date": "2018-12-03", "close": 28929628.6876, "volume": null}, {"date": "2018-12-04", "close": 28301517.5876, "volume": null}, {"date": "2018-12-06", "close": 27023384.5353, "volume": null}, {"date": "2018-12-07", "close": 26293022.7911, "volume": null}, {"date": "2018-12-10", "close": 27483512.4341, "volume": null}, {"date": "2018-12-11", "close": 27556548.6085, "volume": null}, {"date": "2018-12-12", "close": 27023384.5353, "volume": null}, {"date": "2018-12-13", "close": 26176895.2737, "volume": null}, {"date": "2018-12-14", "close": 25328945.2887, "volume": null}, {"date": "2018-12-17", "close": 24786286.5128, "volume": null}, {"date": "2018-12-18", "close": 23919347.1224, "volume": null}, {"date": "2018-12-19", "close": 24664316.1015, "volume": null}, {"date": "2018-12-20", "close": 24021597.7666, "volume": null}, {"date": "2018-12-21", "close": 23612595.1899, "volume": null}, {"date": "2018-12-24", "close": 24116544.7934, "volume": null}, {"date": "2018-12-26", "close": 24116544.7934, "volume": null}, {"date": "2018-12-27", "close": 22867626.2108, "volume": null}, {"date": "2018-12-28", "close": 23481130.0759, "volume": null}, {"date": "2018-12-31", "close": 22641214.0701, "volume": null}, {"date": "2019-01-02", "close": 23839007.3306, "volume": null}, {"date": "2019-01-03", "close": 23013698.5596, "volume": null}, {"date": "2019-01-04", "close": 24050812.2364, "volume": null}, {"date": "2019-01-07", "close": 25042643.485, "volume": null}, {"date": "2019-01-08", "close": 25964360.0062, "volume": null}, {"date": "2019-01-09", "close": 26263808.3213, "volume": null}, {"date": "2019-01-10", "close": 25643000.8387, "volume": null}, {"date": "2019-01-11", "close": 25562661.0469, "volume": null}, {"date": "2019-01-14", "close": 26614381.9585, "volume": null}, {"date": "2019-01-15", "close": 25197480.1748, "volume": null}, {"date": "2019-01-16", "close": 25212087.4097, "volume": null}, {"date": "2019-01-17", "close": 25212087.4097, "volume": null}, {"date": "2019-01-18", "close": 24949157.1817, "volume": null}, {"date": "2019-01-22", "close": 25146354.8527, "volume": null}, {"date": "2019-01-23", "close": 26628989.1934, "volume": null}, {"date": "2019-01-24", "close": 26468309.6097, "volume": null}, {"date": "2019-01-25", "close": 27198671.3539, "volume": null}, {"date": "2019-01-28", "close": 28221177.7957, "volume": null}, {"date": "2019-01-29", "close": 28221177.7957, "volume": null}, {"date": "2019-01-30", "close": 26095825.1201, "volume": null}, {"date": "2019-01-31", "close": 26570560.2539, "volume": null}, {"date": "2019-02-01", "close": 26877312.1864, "volume": null}, {"date": "2019-02-04", "close": 25577268.2818, "volume": null}, {"date": "2019-02-05", "close": 25774465.9527, "volume": null}, {"date": "2019-02-06", "close": 26125039.5899, "volume": null}, {"date": "2019-02-07", "close": 26366058.9655, "volume": null}, {"date": "2019-02-08", "close": 26066610.6504, "volume": null}, {"date": "2019-02-11", "close": 25489624.8725, "volume": null}, {"date": "2019-02-12", "close": 27593066.6957, "volume": null}, {"date": "2019-02-13", "close": 26366058.9655, "volume": null}, {"date": "2019-02-14", "close": 25986270.8585, "volume": null}, {"date": "2019-02-15", "close": 25562661.0469, "volume": null}, {"date": "2019-02-19", "close": 26322237.2608, "volume": null}, {"date": "2019-02-20", "close": 26322237.2608, "volume": null}, {"date": "2019-02-21", "close": 26658203.6632, "volume": null}, {"date": "2019-02-22", "close": 27016080.9178, "volume": null}, {"date": "2019-02-25", "close": 26161557.6771, "volume": null}, {"date": "2019-02-26", "close": 27016080.9178, "volume": null}, {"date": "2019-02-27", "close": 27252352.9421, "volume": null}, {"date": "2019-02-28", "close": 27252352.9421, "volume": null}, {"date": "2019-03-01", "close": 26811579.6294, "volume": null}, {"date": "2019-03-04", "close": 26219986.6166, "volume": null}, {"date": "2019-03-05", "close": 26293022.7911, "volume": null}, {"date": "2019-03-06", "close": 26293022.7911, "volume": null}, {"date": "2019-03-07", "close": 27950213.5886, "volume": null}, {"date": "2019-03-08", "close": 27482782.0724, "volume": null}, {"date": "2019-03-11", "close": 28608269.5202, "volume": null}, {"date": "2019-03-12", "close": 28023980.1248, "volume": null}, {"date": "2019-03-13", "close": 27777117.8553, "volume": null}, {"date": "2019-03-14", "close": 28688609.312, "volume": null}, {"date": "2019-03-15", "close": 31405555.0004, "volume": null}, {"date": "2019-03-18", "close": 30236976.2097, "volume": null}, {"date": "2019-03-19", "close": 29068397.419, "volume": null}, {"date": "2019-03-20", "close": 30448781.1155, "volume": null}, {"date": "2019-03-21", "close": 29669996.3877, "volume": null}, {"date": "2019-03-22", "close": 28695912.9295, "volume": null}, {"date": "2019-03-25", "close": 27899818.6283, "volume": null}, {"date": "2019-03-26", "close": 28484108.0237, "volume": null}, {"date": "2019-03-27", "close": 29791455.5458, "volume": null}, {"date": "2019-03-28", "close": 29791455.5458, "volume": null}, {"date": "2019-03-29", "close": 29820670.0155, "volume": null}, {"date": "2019-04-01", "close": 29470096.3783, "volume": null}, {"date": "2019-04-02", "close": 29214469.7679, "volume": null}, {"date": "2019-04-03", "close": 28754341.869, "volume": null}, {"date": "2019-04-04", "close": 26658203.6632, "volume": null}, {"date": "2019-04-05", "close": 26835024.2414, "volume": null}, {"date": "2019-04-08", "close": 26512131.3143, "volume": null}, {"date": "2019-04-09", "close": 28579055.0504, "volume": null}, {"date": "2019-04-10", "close": 30894301.7795, "volume": null}, {"date": "2019-04-11", "close": 29214469.7679, "volume": null}, {"date": "2019-04-12", "close": 30529120.9074, "volume": null}, {"date": "2019-04-15", "close": 31274089.8865, "volume": null}, {"date": "2019-04-16", "close": 30762836.6655, "volume": null}, {"date": "2019-04-17", "close": 30762836.6655, "volume": null}, {"date": "2019-04-18", "close": 29871795.3376, "volume": null}, {"date": "2019-04-22", "close": 29214469.7679, "volume": null}, {"date": "2019-04-23", "close": 28922325.0702, "volume": null}, {"date": "2019-04-24", "close": 28316124.8225, "volume": null}, {"date": "2019-04-25", "close": 27242493.0585, "volume": null}, {"date": "2019-04-26", "close": 26512131.3143, "volume": null}, {"date": "2019-04-29", "close": 26241897.469, "volume": null}, {"date": "2019-04-30", "close": 23619898.8073, "volume": null}, {"date": "2019-05-01", "close": 23839007.3306, "volume": null}, {"date": "2019-05-02", "close": 23809792.8608, "volume": null}, {"date": "2019-05-03", "close": 23977776.062, "volume": null}, {"date": "2019-05-06", "close": 22845715.3585, "volume": null}, {"date": "2019-05-07", "close": 21414206.3398, "volume": null}, {"date": "2019-05-08", "close": 22940662.3852, "volume": null}, {"date": "2019-05-09", "close": 22641214.0701, "volume": null}, {"date": "2019-05-10", "close": 23313146.8747, "volume": null}, {"date": "2019-05-13", "close": 22641214.0701, "volume": null}, {"date": "2019-05-14", "close": 22517052.5736, "volume": null}, {"date": "2019-05-15", "close": 22238784.749, "volume": null}, {"date": "2019-05-16", "close": 21925459.5608, "volume": null}, {"date": "2019-05-17", "close": 22918751.5329, "volume": null}, {"date": "2019-05-20", "close": 22918751.5329, "volume": null}, {"date": "2019-05-21", "close": 23707542.2166, "volume": null}, {"date": "2019-05-22", "close": 21567582.3061, "volume": null}, {"date": "2019-05-23", "close": 21663990.0564, "volume": null}, {"date": "2019-05-24", "close": 24649708.8666, "volume": null}, {"date": "2019-05-28", "close": 23473826.4585, "volume": null}, {"date": "2019-05-29", "close": 23473826.4585, "volume": null}, {"date": "2019-05-30", "close": 23510198.4733, "volume": null}, {"date": "2019-05-31", "close": 24613190.7794, "volume": null}, {"date": "2019-06-03", "close": 24759263.1283, "volume": null}, {"date": "2019-06-04", "close": 25562661.0469, "volume": null}, {"date": "2019-06-05", "close": 25051407.8259, "volume": null}, {"date": "2019-06-06", "close": 25759858.7178, "volume": null}, {"date": "2019-06-07", "close": 25175569.3224, "volume": null}, {"date": "2019-06-10", "close": 25526873.3214, "volume": null}, {"date": "2019-06-11", "close": 25989192.3055, "volume": null}, {"date": "2019-06-12", "close": 24992978.8864, "volume": null}, {"date": "2019-06-13", "close": 26234593.8515, "volume": null}, {"date": "2019-06-14", "close": 26336844.4957, "volume": null}, {"date": "2019-06-17", "close": 25460410.4027, "volume": null}, {"date": "2019-06-18", "close": 26293022.7911, "volume": null}, {"date": "2019-06-19", "close": 26278415.5562, "volume": null}, {"date": "2019-06-20", "close": 26585167.4887, "volume": null}, {"date": "2019-06-21", "close": 26738543.455, "volume": null}, {"date": "2019-06-24", "close": 27848693.3062, "volume": null}, {"date": "2019-06-25", "close": 27534637.7562, "volume": null}, {"date": "2019-06-26", "close": 27709924.5748, "volume": null}, {"date": "2019-06-27", "close": 27220582.2062, "volume": null}, {"date": "2019-06-28", "close": 27023384.5353, "volume": null}, {"date": "2019-07-01", "close": 28045890.9771, "volume": null}, {"date": "2019-07-02", "close": 26741464.902, "volume": null}, {"date": "2019-07-03", "close": 27698969.1486, "volume": null}, {"date": "2019-07-05", "close": 26293022.7911, "volume": null}, {"date": "2019-07-08", "close": 25418779.7833, "volume": null}, {"date": "2019-07-09", "close": 25664911.6911, "volume": null}, {"date": "2019-07-10", "close": 25518839.3422, "volume": null}, {"date": "2019-07-11", "close": 24222082.0654, "volume": null}, {"date": "2019-07-12", "close": 25562661.0469, "volume": null}, {"date": "2019-07-15", "close": 25219391.0271, "volume": null}, {"date": "2019-07-16", "close": 27300921.9981, "volume": null}, {"date": "2019-07-17", "close": 27622281.1655, "volume": null}, {"date": "2019-07-18", "close": 26512131.3143, "volume": null}, {"date": "2019-07-19", "close": 27293618.3806, "volume": null}, {"date": "2019-07-22", "close": 27381261.7899, "volume": null}, {"date": "2019-07-23", "close": 27432387.112, "volume": null}, {"date": "2019-07-24", "close": 27432387.112, "volume": null}, {"date": "2019-07-25", "close": 26607078.3411, "volume": null}, {"date": "2019-07-26", "close": 26795511.6711, "volume": null}, {"date": "2019-07-29", "close": 24992978.8864, "volume": null}, {"date": "2019-07-30", "close": 25014524.5579, "volume": null}, {"date": "2019-07-31", "close": 27019002.3648, "volume": null}, {"date": "2019-08-01", "close": 26037396.1806, "volume": null}, {"date": "2019-08-02", "close": 24101937.5585, "volume": null}, {"date": "2019-08-05", "close": 24101937.5585, "volume": null}, {"date": "2019-08-06", "close": 25679518.9259, "volume": null}, {"date": "2019-08-07", "close": 25197480.1748, "volume": null}, {"date": "2019-08-08", "close": 25533446.5771, "volume": null}, {"date": "2019-08-09", "close": 24832299.3027, "volume": null}, {"date": "2019-08-12", "close": 25920538.3015, "volume": null}, {"date": "2019-08-13", "close": 25661698.0994, "volume": null}, {"date": "2019-08-14", "close": 26658203.6632, "volume": null}, {"date": "2019-08-15", "close": 26219986.6166, "volume": null}, {"date": "2019-08-16", "close": 25562661.0469, "volume": null}, {"date": "2019-08-19", "close": 25927841.919, "volume": null}, {"date": "2019-08-20", "close": 23948561.5922, "volume": null}, {"date": "2019-08-21", "close": 24620494.3969, "volume": null}, {"date": "2019-08-22", "close": 23627202.4248, "volume": null}, {"date": "2019-08-23", "close": 23430004.7538, "volume": null}, {"date": "2019-08-26", "close": 24350260.5515, "volume": null}, {"date": "2019-08-27", "close": 23627202.4248, "volume": null}, {"date": "2019-08-28", "close": 23660068.7032, "volume": null}, {"date": "2019-08-29", "close": 23641809.6596, "volume": null}, {"date": "2019-08-30", "close": 24664316.1015, "volume": null}, {"date": "2019-09-03", "close": 24467118.4306, "volume": null}, {"date": "2019-09-04", "close": 23188985.3782, "volume": null}, {"date": "2019-09-05", "close": 23882829.0352, "volume": null}, {"date": "2019-09-06", "close": 23623550.616, "volume": null}, {"date": "2019-09-09", "close": 25248605.4969, "volume": null}, {"date": "2019-09-10", "close": 25533446.5771, "volume": null}, {"date": "2019-09-11", "close": 25730644.248, "volume": null}, {"date": "2019-09-12", "close": 24978371.6515, "volume": null}, {"date": "2019-09-13", "close": 24905335.4771, "volume": null}, {"date": "2019-09-16", "close": 23977776.062, "volume": null}, {"date": "2019-09-17", "close": 23499023.9386, "volume": null}, {"date": "2019-09-18", "close": 23608943.3811, "volume": null}, {"date": "2019-09-19", "close": 24116544.7934, "volume": null}, {"date": "2019-09-20", "close": 23152467.291, "volume": null}, {"date": "2019-09-23", "close": 22836951.0175, "volume": null}, {"date": "2019-09-24", "close": 22900492.4893, "volume": null}, {"date": "2019-09-25", "close": 21947370.4131, "volume": null}, {"date": "2019-09-26", "close": 21910852.3259, "volume": null}, {"date": "2019-09-27", "close": 21779387.2119, "volume": null}, {"date": "2019-09-30", "close": 20778791.6224, "volume": null}, {"date": "2019-10-01", "close": 20997900.1456, "volume": null}, {"date": "2019-10-02", "close": 21114758.0247, "volume": null}, {"date": "2019-10-03", "close": 21180490.5817, "volume": null}, {"date": "2019-10-04", "close": 21192906.7313, "volume": null}, {"date": "2019-10-07", "close": 22228559.6846, "volume": null}, {"date": "2019-10-08", "close": 18806814.9131, "volume": null}, {"date": "2019-10-09", "close": 18989405.3491, "volume": null}, {"date": "2019-10-10", "close": 17857344.6456, "volume": null}, {"date": "2019-10-11", "close": 18478152.1282, "volume": null}, {"date": "2019-10-14", "close": 18883502.8962, "volume": null}, {"date": "2019-10-15", "close": 17521378.2433, "volume": null}, {"date": "2019-10-16", "close": 17090464.8142, "volume": null}, {"date": "2019-10-17", "close": 17090464.8142, "volume": null}, {"date": "2019-10-18", "close": 16915177.9956, "volume": null}, {"date": "2019-10-21", "close": 16409767.6686, "volume": null}, {"date": "2019-10-22", "close": 16444094.6706, "volume": null}, {"date": "2019-10-23", "close": 18441634.041, "volume": null}, {"date": "2019-10-24", "close": 18478152.1282, "volume": null}, {"date": "2019-10-25", "close": 18259043.6049, "volume": null}, {"date": "2019-10-28", "close": 17568121.3949, "volume": null}, {"date": "2019-10-29", "close": 16834838.2037, "volume": null}, {"date": "2019-10-30", "close": 17528681.8607, "volume": null}, {"date": "2019-10-31", "close": 18383205.1014, "volume": null}, {"date": "2019-11-01", "close": 17981506.1421, "volume": null}, {"date": "2019-11-04", "close": 17302269.72, "volume": null}, {"date": "2019-11-05", "close": 17097768.4316, "volume": null}, {"date": "2019-11-06", "close": 14935897.6688, "volume": null}, {"date": "2019-11-07", "close": 16498871.8014, "volume": null}, {"date": "2019-11-08", "close": 15308382.1584, "volume": null}, {"date": "2019-11-11", "close": 16140994.5467, "volume": null}, {"date": "2019-11-12", "close": 16433139.2444, "volume": null}, {"date": "2019-11-13", "close": 16140994.5467, "volume": null}, {"date": "2019-11-14", "close": 16995517.7874, "volume": null}, {"date": "2019-11-15", "close": 17207322.6933, "volume": null}, {"date": "2019-11-18", "close": 17879255.4979, "volume": null}, {"date": "2019-11-19", "close": 17762397.6189, "volume": null}, {"date": "2019-11-20", "close": 17828130.1758, "volume": null}, {"date": "2019-11-21", "close": 18259043.6049, "volume": null}, {"date": "2019-11-22", "close": 18003416.9944, "volume": null}, {"date": "2019-11-25", "close": 17517726.4345, "volume": null}, {"date": "2019-11-26", "close": 19997304.5561, "volume": null}, {"date": "2019-11-27", "close": 19610212.8317, "volume": null}, {"date": "2019-11-29", "close": 19354586.2212, "volume": null}, {"date": "2019-12-02", "close": 23298539.6399, "volume": null}, {"date": "2019-12-03", "close": 23364272.1968, "volume": null}, {"date": "2019-12-04", "close": 21804949.873, "volume": null}, {"date": "2019-12-05", "close": 18689957.034, "volume": null}, {"date": "2019-12-06", "close": 19822017.7375, "volume": null}, {"date": "2019-12-09", "close": 19040530.6712, "volume": null}, {"date": "2019-12-10", "close": 19135477.6979, "volume": null}, {"date": "2019-12-11", "close": 19551783.8921, "volume": null}, {"date": "2019-12-12", "close": 19266942.8119, "volume": null}, {"date": "2019-12-13", "close": 17820826.5584, "volume": null}, {"date": "2019-12-16", "close": 18463544.8933, "volume": null}, {"date": "2019-12-17", "close": 18784904.0607, "volume": null}, {"date": "2019-12-18", "close": 18310168.927, "volume": null}, {"date": "2019-12-19", "close": 18887154.7049, "volume": null}, {"date": "2019-12-20", "close": 17901166.3503, "volume": null}, {"date": "2019-12-23", "close": 17346091.4247, "volume": null}, {"date": "2019-12-24", "close": 16889615.3345, "volume": null}, {"date": "2019-12-26", "close": 16889615.3345, "volume": null}, {"date": "2019-12-27", "close": 17017428.6398, "volume": null}, {"date": "2019-12-30", "close": 17762397.6189, "volume": null}, {"date": "2019-12-31", "close": 19062441.5235, "volume": null}, {"date": "2020-01-02", "close": 19588301.9793, "volume": null}, {"date": "2020-01-03", "close": 17601718.0351, "volume": null}, {"date": "2020-01-06", "close": 17893862.7328, "volume": null}, {"date": "2020-01-07", "close": 17126982.9014, "volume": null}, {"date": "2020-01-08", "close": 16922846.7939, "volume": null}, {"date": "2020-01-09", "close": 17207322.6933, "volume": null}, {"date": "2020-01-10", "close": 16652247.7677, "volume": null}, {"date": "2020-01-13", "close": 16973606.9351, "volume": null}, {"date": "2020-01-14", "close": 17338787.8072, "volume": null}, {"date": "2020-01-15", "close": 16798320.1165, "volume": null}, {"date": "2020-01-16", "close": 16791016.4991, "volume": null}, {"date": "2020-01-17", "close": 17053946.727, "volume": null}, {"date": "2020-01-21", "close": 16060654.7549, "volume": null}, {"date": "2020-01-22", "close": 15702777.5002, "volume": null}, {"date": "2020-01-23", "close": 14928594.0514, "volume": null}, {"date": "2020-01-24", "close": 15556705.1514, "volume": null}, {"date": "2020-01-27", "close": 15330293.0107, "volume": null}, {"date": "2020-01-28", "close": 16272459.6607, "volume": null}, {"date": "2020-01-29", "close": 16791016.4991, "volume": null}, {"date": "2020-01-30", "close": 16440442.8619, "volume": null}, {"date": "2020-01-31", "close": 16549997.1235, "volume": null}, {"date": "2020-02-03", "close": 16834838.2037, "volume": null}, {"date": "2020-02-04", "close": 14972415.756, "volume": null}, {"date": "2020-02-05", "close": 16133690.9293, "volume": null}, {"date": "2020-02-06", "close": 15805028.1444, "volume": null}, {"date": "2020-02-07", "close": 15834242.6142, "volume": null}, {"date": "2020-02-10", "close": 15191524.2793, "volume": null}, {"date": "2020-02-11", "close": 15191524.2793, "volume": null}, {"date": "2020-02-12", "close": 15064879.5528, "volume": null}, {"date": "2020-02-13", "close": 16119083.6944, "volume": null}, {"date": "2020-02-14", "close": 15191524.2793, "volume": null}, {"date": "2020-02-18", "close": 15573868.6524, "volume": null}, {"date": "2020-02-19", "close": 15322989.3932, "volume": null}, {"date": "2020-02-20", "close": 15973011.3456, "volume": null}, {"date": "2020-02-21", "close": 18909065.5572, "volume": null}, {"date": "2020-02-24", "close": 16301674.1305, "volume": null}, {"date": "2020-02-25", "close": 14789825.32, "volume": null}, {"date": "2020-02-26", "close": 15549401.5339, "volume": null}, {"date": "2020-02-27", "close": 13803836.9653, "volume": null}, {"date": "2020-02-28", "close": 12533007.5304, "volume": null}, {"date": "2020-03-02", "close": 13781926.113, "volume": null}, {"date": "2020-03-03", "close": 12452667.7385, "volume": null}, {"date": "2020-03-04", "close": 14607234.8839, "volume": null}, {"date": "2020-03-05", "close": 16688765.8549, "volume": null}, {"date": "2020-03-06", "close": 15242649.6014, "volume": null}, {"date": "2020-03-09", "close": 13028777.0824, "volume": null}, {"date": "2020-03-10", "close": 12602391.8961, "volume": null}, {"date": "2020-03-11", "close": 11071115.4632, "volume": null}, {"date": "2020-03-12", "close": 9821539.5551, "volume": null}, {"date": "2020-03-13", "close": 9690804.8029, "volume": null}, {"date": "2020-03-16", "close": 8888502.4269, "volume": null}, {"date": "2020-03-17", "close": 9129521.8025, "volume": null}, {"date": "2020-03-18", "close": 8318820.2664, "volume": null}, {"date": "2020-03-19", "close": 7588458.5222, "volume": null}, {"date": "2020-03-20", "close": 7449689.7908, "volume": null}, {"date": "2020-03-23", "close": 7807567.0455, "volume": null}, {"date": "2020-03-24", "close": 8304213.0315, "volume": null}, {"date": "2020-03-25", "close": 9881794.399, "volume": null}, {"date": "2020-03-26", "close": 11371732.3571, "volume": null}, {"date": "2020-03-27", "close": 9907357.06, "volume": null}, {"date": "2020-03-30", "close": 10371136.7676, "volume": null}, {"date": "2020-03-31", "close": 9779543.7548, "volume": null}, {"date": "2020-04-01", "close": 9889098.0164, "volume": null}, {"date": "2020-04-02", "close": 9209861.5943, "volume": null}, {"date": "2020-04-03", "close": 9297505.0036, "volume": null}, {"date": "2020-04-06", "close": 9319415.8559, "volume": null}, {"date": "2020-04-07", "close": 9494702.6746, "volume": null}, {"date": "2020-04-08", "close": 9363237.5606, "volume": null}, {"date": "2020-04-09", "close": 9012663.9234, "volume": null}, {"date": "2020-04-13", "close": 9268290.5339, "volume": null}, {"date": "2020-04-14", "close": 9071092.8629, "volume": null}, {"date": "2020-04-15", "close": 8764340.9304, "volume": null}, {"date": "2020-04-16", "close": 8545232.4071, "volume": null}, {"date": "2020-04-17", "close": 9129521.8025, "volume": null}, {"date": "2020-04-20", "close": 8903109.6618, "volume": null}, {"date": "2020-04-21", "close": 8384552.8234, "volume": null}, {"date": "2020-04-22", "close": 8172747.9176, "volume": null}, {"date": "2020-04-23", "close": 7405868.0862, "volume": null}, {"date": "2020-04-24", "close": 6989561.892, "volume": null}, {"date": "2020-04-27", "close": 6865400.3954, "volume": null}, {"date": "2020-04-28", "close": 8165444.3001, "volume": null}, {"date": "2020-04-29", "close": 8421070.9106, "volume": null}, {"date": "2020-04-30", "close": 8318820.2664, "volume": null}, {"date": "2020-05-01", "close": 8033979.1862, "volume": null}, {"date": "2020-05-04", "close": 8041282.8036, "volume": null}, {"date": "2020-05-05", "close": 8033979.1862, "volume": null}, {"date": "2020-05-06", "close": 7303617.442, "volume": null}, {"date": "2020-05-07", "close": 7084508.9187, "volume": null}, {"date": "2020-05-08", "close": 7303617.442, "volume": null}, {"date": "2020-05-11", "close": 7296313.8245, "volume": null}, {"date": "2020-05-12", "close": 6573255.6978, "volume": null}, {"date": "2020-05-13", "close": 5842893.9536, "volume": null}, {"date": "2020-05-14", "close": 5842893.9536, "volume": null}, {"date": "2020-05-15", "close": 5842893.9536, "volume": null}, {"date": "2020-05-18", "close": 5842893.9536, "volume": null}, {"date": "2020-05-19", "close": 5769857.7792, "volume": null}, {"date": "2020-05-20", "close": 5835590.3361, "volume": null}, {"date": "2020-05-21", "close": 5499623.9338, "volume": null}, {"date": "2020-05-22", "close": 5485016.6989, "volume": null}, {"date": "2020-05-26", "close": 6989561.892, "volume": null}, {"date": "2020-05-27", "close": 7150241.4757, "volume": null}, {"date": "2020-05-28", "close": 7500815.1129, "volume": null}, {"date": "2020-05-29", "close": 7420475.321, "volume": null}, {"date": "2020-06-01", "close": 7303617.442, "volume": null}, {"date": "2020-06-02", "close": 7303617.442, "volume": null}, {"date": "2020-06-03", "close": 7157545.0931, "volume": null}, {"date": "2020-06-04", "close": 7318224.6768, "volume": null}, {"date": "2020-06-05", "close": 6792364.221, "volume": null}, {"date": "2020-06-08", "close": 7186759.5629, "volume": null}, {"date": "2020-06-09", "close": 7347439.1466, "volume": null}, {"date": "2020-06-10", "close": 7354742.7641, "volume": null}, {"date": "2020-06-11", "close": 6580559.3152, "volume": null}, {"date": "2020-06-12", "close": 5908626.5105, "volume": null}, {"date": "2020-06-15", "close": 6186163.9733, "volume": null}, {"date": "2020-06-16", "close": 7362046.3815, "volume": null}, {"date": "2020-06-17", "close": 6573255.6978, "volume": null}, {"date": "2020-06-18", "close": 6288414.6175, "volume": null}, {"date": "2020-06-19", "close": 6679158.1507, "volume": null}, {"date": "2020-06-22", "close": 6763149.7513, "volume": null}, {"date": "2020-06-23", "close": 5521534.7861, "volume": null}, {"date": "2020-06-24", "close": 5904974.7018, "volume": null}, {"date": "2020-06-25", "close": 5915930.128, "volume": null}, {"date": "2020-06-26", "close": 5799072.2489, "volume": null}, {"date": "2020-06-29", "close": 5192872.0012, "volume": null}, {"date": "2020-06-30", "close": 8033979.1862, "volume": null}, {"date": "2020-07-01", "close": 8033979.1862, "volume": null}, {"date": "2020-07-02", "close": 5645696.2826, "volume": null}, {"date": "2020-07-06", "close": 6030012.6324, "volume": null}, {"date": "2020-07-07", "close": 5477713.0815, "volume": null}, {"date": "2020-07-08", "close": 4915334.5384, "volume": null}, {"date": "2020-07-09", "close": 5178264.7664, "volume": null}, {"date": "2020-07-10", "close": 4981067.0954, "volume": null}, {"date": "2020-07-13", "close": 5119835.8268, "volume": null}, {"date": "2020-07-14", "close": 4915334.5384, "volume": null}, {"date": "2020-07-15", "close": 5492320.3164, "volume": null}, {"date": "2020-07-16", "close": 5258604.5582, "volume": null}, {"date": "2020-07-17", "close": 5105228.5919, "volume": null}, {"date": "2020-07-20", "close": 5660303.5175, "volume": null}, {"date": "2020-07-21", "close": 6719328.0466, "volume": null}, {"date": "2020-07-22", "close": 6536737.6106, "volume": null}, {"date": "2020-07-23", "close": 6573255.6978, "volume": null}, {"date": "2020-07-24", "close": 6062002.4768, "volume": null}, {"date": "2020-07-27", "close": 5828286.7187, "volume": null}, {"date": "2020-07-28", "close": 5463105.8466, "volume": null}, {"date": "2020-07-29", "close": 5609178.1954, "volume": null}, {"date": "2020-07-30", "close": 5806375.8664, "volume": null}, {"date": "2020-07-31", "close": 6127735.0338, "volume": null}, {"date": "2020-08-03", "close": 6127735.0338, "volume": null}, {"date": "2020-08-04", "close": 6346843.5571, "volume": null}, {"date": "2020-08-05", "close": 5594570.9605, "volume": null}, {"date": "2020-08-06", "close": 5587267.3431, "volume": null}, {"date": "2020-08-07", "close": 5112532.2094, "volume": null}, {"date": "2020-08-10", "close": 5740643.3094, "volume": null}, {"date": "2020-08-11", "close": 5609178.1954, "volume": null}, {"date": "2020-08-12", "close": 5682214.3698, "volume": null}, {"date": "2020-08-13", "close": 5514231.1687, "volume": null}, {"date": "2020-08-14", "close": 5149050.2966, "volume": null}, {"date": "2020-08-17", "close": 5192872.0012, "volume": null}, {"date": "2020-08-18", "close": 5696821.6047, "volume": null}, {"date": "2020-08-19", "close": 6229985.678, "volume": null}, {"date": "2020-08-20", "close": 6368754.4094, "volume": null}, {"date": "2020-08-21", "close": 6748542.5164, "volume": null}, {"date": "2020-08-24", "close": 6346843.5571, "volume": null}, {"date": "2020-08-25", "close": 5477713.0815, "volume": null}, {"date": "2020-08-26", "close": 5842893.9536, "volume": null}, {"date": "2020-08-27", "close": 6208074.8257, "volume": null}, {"date": "2020-08-28", "close": 5485016.6989, "volume": null}, {"date": "2020-08-31", "close": 5886715.6582, "volume": null}, {"date": "2020-09-01", "close": 5587267.3431, "volume": null}, {"date": "2020-09-02", "close": 5587267.3431, "volume": null}, {"date": "2020-09-03", "close": 5477713.0815, "volume": null}, {"date": "2020-09-04", "close": 6135038.6512, "volume": null}, {"date": "2020-09-08", "close": 4973763.478, "volume": null}, {"date": "2020-09-09", "close": 5258604.5582, "volume": null}, {"date": "2020-09-10", "close": 4433295.7873, "volume": null}, {"date": "2020-09-11", "close": 4265312.5861, "volume": null}, {"date": "2020-09-14", "close": 3765014.7913, "volume": null}, {"date": "2020-09-15", "close": 3593379.7814, "volume": null}, {"date": "2020-09-16", "close": 3659112.3384, "volume": null}, {"date": "2020-09-17", "close": 3476521.9024, "volume": null}, {"date": "2020-09-18", "close": 3681023.1907, "volume": null}, {"date": "2020-09-21", "close": 4579368.1361, "volume": null}, {"date": "2020-09-22", "close": 3834399.157, "volume": null}, {"date": "2020-09-23", "close": 3564165.3117, "volume": null}, {"date": "2020-09-24", "close": 3564165.3117, "volume": null}, {"date": "2020-09-25", "close": 2262733.7202, "volume": 1.0}, {"date": "2020-09-28", "close": 2277852.2083, "volume": null}, {"date": "2020-09-29", "close": 2383681.6251, "volume": null}, {"date": "2020-09-30", "close": 2373602.633, "volume": null}, {"date": "2020-10-01", "close": 2282891.7043, "volume": null}, {"date": "2020-10-02", "close": 2262733.7202, "volume": null}, {"date": "2020-10-05", "close": 2282891.7043, "volume": null}, {"date": "2020-10-06", "close": 2368563.1369, "volume": null}, {"date": "2020-10-07", "close": 2544945.4982, "volume": null}, {"date": "2020-10-08", "close": 2459274.0656, "volume": null}, {"date": "2020-10-09", "close": 2378642.129, "volume": null}, {"date": "2020-10-12", "close": 2378642.129, "volume": null}, {"date": "2020-10-13", "close": 2519748.018, "volume": null}, {"date": "2020-10-14", "close": 2650774.915, "volume": null}, {"date": "2020-10-15", "close": 2645735.4189, "volume": null}, {"date": "2020-10-16", "close": 2565103.4824, "volume": null}, {"date": "2020-10-19", "close": 2560063.9863, "volume": null}, {"date": "2020-10-20", "close": 1456414.3544, "volume": null}, {"date": "2020-10-21", "close": 2696130.3793, "volume": null}, {"date": "2020-10-22", "close": 2675972.3951, "volume": null}, {"date": "2020-10-23", "close": 2696130.3793, "volume": null}, {"date": "2020-10-26", "close": 2837236.2683, "volume": null}, {"date": "2020-10-27", "close": 3048895.1018, "volume": 1.0}, {"date": "2020-10-28", "close": 3003539.6375, "volume": null}, {"date": "2020-10-29", "close": 2968263.1652, "volume": null}, {"date": "2020-10-30", "close": 2922907.7009, "volume": null}, {"date": "2020-11-02", "close": 2958184.1732, "volume": null}, {"date": "2020-11-03", "close": 2958184.1732, "volume": null}, {"date": "2020-11-04", "close": 2892670.7247, "volume": null}, {"date": "2020-11-05", "close": 2864953.4965, "volume": null}, {"date": "2020-11-06", "close": 2943065.6851, "volume": null}, {"date": "2020-11-09", "close": 2948105.1811, "volume": null}, {"date": "2020-11-10", "close": 2963223.6692, "volume": null}, {"date": "2020-11-11", "close": 2993460.6454, "volume": null}, {"date": "2020-11-12", "close": 2948105.1811, "volume": null}, {"date": "2020-11-13", "close": 2887631.2287, "volume": null}, {"date": "2020-11-16", "close": 2932986.693, "volume": null}, {"date": "2020-11-17", "close": 2935506.441, "volume": null}, {"date": "2020-11-18", "close": 2968263.1652, "volume": null}, {"date": "2020-11-19", "close": 2973302.6613, "volume": null}, {"date": "2020-11-20", "close": 2917868.2049, "volume": null}, {"date": "2020-11-23", "close": 3048895.1018, "volume": null}, {"date": "2020-11-24", "close": 3693950.5944, "volume": 1.0}, {"date": "2020-11-25", "close": 3698990.0905, "volume": null}, {"date": "2020-11-27", "close": 3588171.5726, "volume": null}, {"date": "2020-11-30", "close": 3376462.3442, "volume": null}, {"date": "2020-12-01", "close": 3593160.6737, "volume": null}, {"date": "2020-12-02", "close": 3512528.7371, "volume": null}, {"date": "2020-12-03", "close": 3522607.7292, "volume": null}, {"date": "2020-12-04", "close": 3487331.257, "volume": null}, {"date": "2020-12-07", "close": 3356304.36, "volume": null}, {"date": "2020-12-08", "close": 3527647.2252, "volume": null}, {"date": "2020-12-09", "close": 3857734.2156, "volume": null}, {"date": "2020-12-10", "close": 3809859.0033, "volume": null}, {"date": "2020-12-11", "close": 3784661.5231, "volume": null}, {"date": "2020-12-14", "close": 4182781.7099, "volume": null}, {"date": "2020-12-15", "close": 4404519.5355, "volume": null}, {"date": "2020-12-16", "close": 5291470.8379, "volume": 1.0}, {"date": "2020-12-17", "close": 5044535.5321, "volume": null}, {"date": "2020-12-18", "close": 5457774.2071, "volume": null}, {"date": "2020-12-21", "close": 5190680.9171, "volume": null}, {"date": "2020-12-22", "close": 5422497.7348, "volume": null}, {"date": "2020-12-23", "close": 5467853.1991, "volume": null}, {"date": "2020-12-24", "close": 5447695.215, "volume": null}, {"date": "2020-12-28", "close": 5417458.2388, "volume": null}, {"date": "2020-12-29", "close": 5117608.2246, "volume": null}, {"date": "2020-12-30", "close": 5336826.3022, "volume": null}, {"date": "2020-12-31", "close": 5427537.2308, "volume": null}, {"date": "2021-01-04", "close": 5493050.6793, "volume": null}, {"date": "2021-01-05", "close": 5518248.1595, "volume": null}, {"date": "2021-01-06", "close": 5412418.7427, "volume": null}, {"date": "2021-01-07", "close": 5049575.0281, "volume": null}, {"date": "2021-01-08", "close": 5331786.8062, "volume": null}, {"date": "2021-01-11", "close": 5513208.6635, "volume": null}, {"date": "2021-01-12", "close": 5316668.318, "volume": null}, {"date": "2021-01-13", "close": 5508169.1674, "volume": null}, {"date": "2021-01-14", "close": 5442655.7189, "volume": null}, {"date": "2021-01-15", "close": 5351944.7903, "volume": null}, {"date": "2021-01-19", "close": 5467853.1991, "volume": null}, {"date": "2021-01-20", "close": 5362023.7824, "volume": null}, {"date": "2021-01-21", "close": 5266273.3577, "volume": null}, {"date": "2021-01-22", "close": 5155404.4449, "volume": null}, {"date": "2021-01-25", "close": 5341865.7982, "volume": null}, {"date": "2021-01-26", "close": 5296510.3339, "volume": null}, {"date": "2021-01-27", "close": 5210838.9013, "volume": null}, {"date": "2021-01-28", "close": 5004219.5638, "volume": null}, {"date": "2021-01-29", "close": 5039496.0361, "volume": null}, {"date": "2021-02-01", "close": 5291470.8379, "volume": null}, {"date": "2021-02-02", "close": 5442655.7189, "volume": null}, {"date": "2021-02-03", "close": 5508169.1674, "volume": null}, {"date": "2021-02-04", "close": 5397300.2546, "volume": null}, {"date": "2021-02-05", "close": 5397300.2546, "volume": null}, {"date": "2021-02-08", "close": 5543445.6397, "volume": null}, {"date": "2021-02-09", "close": 6490870.8944, "volume": null}, {"date": "2021-02-10", "close": 7156084.3712, "volume": null}, {"date": "2021-02-11", "close": 7100649.9148, "volume": null}, {"date": "2021-02-12", "close": 7156084.3712, "volume": null}, {"date": "2021-02-16", "close": 7408059.173, "volume": null}, {"date": "2021-02-17", "close": 7463493.6294, "volume": null}, {"date": "2021-02-18", "close": 7287111.2681, "volume": null}, {"date": "2021-02-19", "close": 7020017.9782, "volume": null}, {"date": "2021-02-22", "close": 6798280.1526, "volume": null}, {"date": "2021-02-23", "close": 5901249.8582, "volume": null}, {"date": "2021-02-24", "close": 5815578.4256, "volume": null}, {"date": "2021-02-25", "close": 5871012.882, "volume": null}, {"date": "2021-02-26", "close": 5845815.4018, "volume": null}, {"date": "2021-03-01", "close": 5613998.5842, "volume": null}, {"date": "2021-03-02", "close": 5346905.2943, "volume": null}, {"date": "2021-03-03", "close": 5377142.2705, "volume": null}, {"date": "2021-03-04", "close": 5241075.8775, "volume": null}, {"date": "2021-03-05", "close": 5316668.318, "volume": null}, {"date": "2021-03-08", "close": 5392260.7586, "volume": null}, {"date": "2021-03-09", "close": 5447695.215, "volume": null}, {"date": "2021-03-10", "close": 5029417.044, "volume": null}, {"date": "2021-03-11", "close": 5140285.9568, "volume": null}, {"date": "2021-03-12", "close": 4797600.2263, "volume": null}, {"date": "2021-03-15", "close": 4722007.7858, "volume": null}, {"date": "2021-03-16", "close": 4522947.6924, "volume": null}, {"date": "2021-03-17", "close": 4646415.3453, "volume": null}, {"date": "2021-03-18", "close": 4454914.4959, "volume": null}, {"date": "2021-03-19", "close": 4480111.9761, "volume": null}, {"date": "2021-03-22", "close": 4505309.4562, "volume": null}, {"date": "2021-03-23", "close": 4102149.7734, "volume": null}, {"date": "2021-03-24", "close": 4772402.7462, "volume": null}, {"date": "2021-03-25", "close": 4706889.2977, "volume": null}, {"date": "2021-03-26", "close": 4787521.2343, "volume": null}, {"date": "2021-03-29", "close": 4636336.3532, "volume": null}, {"date": "2021-03-30", "close": 4656494.3373, "volume": null}, {"date": "2021-03-31", "close": 5241075.8775, "volume": null}, {"date": "2021-04-01", "close": 5341865.7982, "volume": null}, {"date": "2021-04-05", "close": 5364543.5304, "volume": null}, {"date": "2021-04-06", "close": 5432576.7269, "volume": null}, {"date": "2021-04-07", "close": 5523287.6555, "volume": null}, {"date": "2021-04-08", "close": 5397300.2546, "volume": null}, {"date": "2021-04-09", "close": 5694630.5208, "volume": null}, {"date": "2021-04-12", "close": 5871012.882, "volume": null}, {"date": "2021-04-13", "close": 6067553.2274, "volume": null}, {"date": "2021-04-14", "close": 5813058.6776, "volume": null}, {"date": "2021-04-15", "close": 5926447.3384, "volume": null}, {"date": "2021-04-16", "close": 4490190.9681, "volume": 1.0}, {"date": "2021-04-19", "close": 5115088.4766, "volume": null}, {"date": "2021-04-20", "close": 5135246.4607, "volume": null}, {"date": "2021-04-21", "close": 5170522.933, "volume": null}, {"date": "2021-04-22", "close": 5145325.4528, "volume": null}, {"date": "2021-04-23", "close": 5362023.7824, "volume": null}, {"date": "2021-04-26", "close": 5367063.2784, "volume": null}, {"date": "2021-04-27", "close": 5271312.8537, "volume": null}, {"date": "2021-04-28", "close": 5266273.3577, "volume": null}, {"date": "2021-04-29", "close": 5099969.9885, "volume": null}, {"date": "2021-04-30", "close": 5215878.3973, "volume": null}, {"date": "2021-05-03", "close": 4832927.0935, "volume": null}, {"date": "2021-05-04", "close": 4802639.7224, "volume": null}, {"date": "2021-05-05", "close": 4679172.0695, "volume": null}, {"date": "2021-05-06", "close": 4888311.155, "volume": null}, {"date": "2021-05-07", "close": 4888311.155, "volume": null}, {"date": "2021-05-10", "close": 4711928.7937, "volume": null}, {"date": "2021-05-11", "close": 4686731.3135, "volume": null}, {"date": "2021-05-12", "close": 4535546.4325, "volume": null}, {"date": "2021-05-13", "close": 4585941.3928, "volume": null}, {"date": "2021-05-14", "close": 4515388.4483, "volume": null}, {"date": "2021-05-17", "close": 4132386.7496, "volume": null}, {"date": "2021-05-18", "close": 4132386.7496, "volume": null}, {"date": "2021-05-19", "close": 3981151.4735, "volume": null}, {"date": "2021-05-20", "close": 3961043.8843, "volume": null}, {"date": "2021-05-21", "close": 3779622.027, "volume": null}, {"date": "2021-05-24", "close": 3547805.2094, "volume": null}, {"date": "2021-05-25", "close": 3835056.4834, "volume": null}, {"date": "2021-05-26", "close": 3996320.3566, "volume": null}, {"date": "2021-05-27", "close": 3895580.8308, "volume": null}, {"date": "2021-05-28", "close": 4006399.3487, "volume": null}, {"date": "2021-06-01", "close": 4071912.7971, "volume": null}, {"date": "2021-06-02", "close": 4273492.6386, "volume": null}, {"date": "2021-06-03", "close": 4666573.3294, "volume": null}, {"date": "2021-06-04", "close": 4636336.3532, "volume": null}, {"date": "2021-06-07", "close": 4616178.369, "volume": null}, {"date": "2021-06-08", "close": 4391920.7954, "volume": null}, {"date": "2021-06-09", "close": 4308769.1108, "volume": null}, {"date": "2021-06-10", "close": 4177742.2139, "volume": null}, {"date": "2021-06-11", "close": 4118528.1355, "volume": null}, {"date": "2021-06-14", "close": 4092070.7813, "volume": null}, {"date": "2021-06-15", "close": 4076952.2932, "volume": null}, {"date": "2021-06-16", "close": 4142969.6912, "volume": null}, {"date": "2021-06-17", "close": 4132386.7496, "volume": null}, {"date": "2021-06-18", "close": 4081991.7892, "volume": null}, {"date": "2021-06-21", "close": 3996320.3566, "volume": null}, {"date": "2021-06-22", "close": 4026557.3328, "volume": null}, {"date": "2021-06-23", "close": 3976162.3725, "volume": null}, {"date": "2021-06-24", "close": 3986241.3645, "volume": null}, {"date": "2021-06-25", "close": 4011438.8447, "volume": null}, {"date": "2021-06-28", "close": 4026557.3328, "volume": null}, {"date": "2021-06-29", "close": 4011438.8447, "volume": null}, {"date": "2021-06-30", "close": 4328927.095, "volume": null}, {"date": "2021-07-01", "close": 4480111.9761, "volume": null}, {"date": "2021-07-02", "close": 4636336.3532, "volume": null}, {"date": "2021-07-06", "close": 4505309.4562, "volume": null}, {"date": "2021-07-07", "close": 4233176.6703, "volume": null}, {"date": "2021-07-08", "close": 4132386.7496, "volume": null}, {"date": "2021-07-09", "close": 4218058.1822, "volume": null}, {"date": "2021-07-12", "close": 4117268.2615, "volume": null}, {"date": "2021-07-13", "close": 3910648.924, "volume": null}, {"date": "2021-07-14", "close": 3779622.027, "volume": null}, {"date": "2021-07-15", "close": 3628437.146, "volume": null}, {"date": "2021-07-16", "close": 3773977.7915, "volume": null}, {"date": "2021-07-19", "close": 3589683.4214, "volume": null}, {"date": "2021-07-20", "close": 3603239.6658, "volume": null}, {"date": "2021-07-21", "close": 3633527.037, "volume": null}, {"date": "2021-07-22", "close": 3704029.5865, "volume": null}, {"date": "2021-07-23", "close": 3511974.3926, "volume": null}, {"date": "2021-07-26", "close": 3633476.642, "volume": null}, {"date": "2021-07-27", "close": 3381501.8402, "volume": null}, {"date": "2021-07-28", "close": 3275974.7932, "volume": null}, {"date": "2021-07-29", "close": 3416778.3125, "volume": null}, {"date": "2021-07-30", "close": 3401659.8243, "volume": null}, {"date": "2021-08-02", "close": 3305607.0299, "volume": null}, {"date": "2021-08-03", "close": 3174882.5027, "volume": null}, {"date": "2021-08-04", "close": 3174882.5027, "volume": null}, {"date": "2021-08-05", "close": 3058974.0939, "volume": null}, {"date": "2021-08-06", "close": 3074092.582, "volume": null}, {"date": "2021-08-09", "close": 2922907.7009, "volume": null}, {"date": "2021-08-10", "close": 2872512.7406, "volume": null}, {"date": "2021-08-11", "close": 2610458.9467, "volume": null}, {"date": "2021-08-12", "close": 2786639.7281, "volume": null}, {"date": "2021-08-13", "close": 2948105.1811, "volume": null}, {"date": "2021-08-16", "close": 2857394.2524, "volume": null}, {"date": "2021-08-17", "close": 2771722.8198, "volume": null}, {"date": "2021-08-18", "close": 2620991.4934, "volume": null}, {"date": "2021-08-19", "close": 2660853.907, "volume": null}, {"date": "2021-08-20", "close": 2464313.5616, "volume": null}, {"date": "2021-08-23", "close": 2479432.0497, "volume": 2.0}, {"date": "2021-08-24", "close": 2509669.026, "volume": null}, {"date": "2021-08-25", "close": 2310306.5628, "volume": null}, {"date": "2021-08-26", "close": 2101469.847, "volume": null}, {"date": "2021-08-27", "close": 1854534.5413, "volume": 1.0}, {"date": "2021-08-30", "close": 1904929.5016, "volume": 1.0}, {"date": "2021-08-31", "close": 2247615.2321, "volume": 12.0}, {"date": "2021-09-01", "close": 2161943.7995, "volume": 1.0}, {"date": "2021-09-02", "close": 2086351.3589, "volume": 1.0}, {"date": "2021-09-03", "close": 1990600.9342, "volume": null}, {"date": "2021-09-07", "close": 1970442.9501, "volume": null}, {"date": "2021-09-08", "close": 1909968.9977, "volume": null}, {"date": "2021-09-09", "close": 1930126.9818, "volume": null}, {"date": "2021-09-10", "close": 2010758.9184, "volume": null}, {"date": "2021-09-13", "close": 1940205.9739, "volume": null}, {"date": "2021-09-14", "close": 1849495.0452, "volume": null}, {"date": "2021-09-15", "close": 1758784.1166, "volume": null}, {"date": "2021-09-16", "close": 1748705.1245, "volume": null}, {"date": "2021-09-17", "close": 1920047.9897, "volume": null}, {"date": "2021-09-20", "close": 1834376.5571, "volume": null}, {"date": "2021-09-21", "close": 1925087.4858, "volume": null}, {"date": "2021-09-22", "close": 1915008.4937, "volume": null}, {"date": "2021-09-23", "close": 1930126.9818, "volume": null}, {"date": "2021-09-24", "close": 1909968.9977, "volume": null}, {"date": "2021-09-27", "close": 1854534.5413, "volume": null}, {"date": "2021-09-28", "close": 1804139.5809, "volume": null}, {"date": "2021-09-29", "close": 1738626.1324, "volume": null}, {"date": "2021-09-30", "close": 1738626.1324, "volume": null}, {"date": "2021-10-01", "close": 1773902.6047, "volume": null}, {"date": "2021-10-04", "close": 1657994.1959, "volume": null}, {"date": "2021-10-05", "close": 1723507.6443, "volume": null}, {"date": "2021-10-06", "close": 1632796.7157, "volume": null}, {"date": "2021-10-07", "close": 1652954.6998, "volume": null}, {"date": "2021-10-08", "close": 1642875.7078, "volume": null}, {"date": "2021-10-11", "close": 1668073.1879, "volume": null}, {"date": "2021-10-12", "close": 1723507.6443, "volume": null}, {"date": "2021-10-13", "close": 1809179.0769, "volume": null}, {"date": "2021-10-14", "close": 1748705.1245, "volume": null}, {"date": "2021-10-15", "close": 1441295.8663, "volume": 2.0}, {"date": "2021-10-18", "close": 1532006.795, "volume": 7.0}, {"date": "2021-10-19", "close": 1411058.8901, "volume": 1.0}, {"date": "2021-10-20", "close": 1562243.7712, "volume": 3.0}, {"date": "2021-10-21", "close": 1461453.8505, "volume": 1.0}, {"date": "2021-10-22", "close": 1335466.4496, "volume": 1.0}, {"date": "2021-10-25", "close": 1421137.8822, "volume": 1.0}, {"date": "2021-10-26", "close": 1456414.3544, "volume": 1.0}, {"date": "2021-10-27", "close": 2670932.8991, "volume": 292.0}, {"date": "2021-10-28", "close": 2156904.3034, "volume": 23.0}, {"date": "2021-10-29", "close": 2131706.8233, "volume": 5.0}, {"date": "2021-11-01", "close": 1955324.462, "volume": 2.0}, {"date": "2021-11-02", "close": 1904929.5016, "volume": 1.0}, {"date": "2021-11-03", "close": 1980521.9422, "volume": 1.0}, {"date": "2021-11-04", "close": 2025877.4065, "volume": 1.0}, {"date": "2021-11-05", "close": 1915008.4937, "volume": 1.0}, {"date": "2021-11-08", "close": 1809179.0769, "volume": 1.0}, {"date": "2021-11-09", "close": 2056114.3827, "volume": 5.0}, {"date": "2021-11-10", "close": 1854534.5413, "volume": 2.0}, {"date": "2021-11-11", "close": 1809179.0769, "volume": 1.0}, {"date": "2021-11-12", "close": 1718468.1483, "volume": 1.0}, {"date": "2021-11-15", "close": 2081311.8629, "volume": 31.0}, {"date": "2021-11-16", "close": 2091390.855, "volume": 2.0}, {"date": "2021-11-17", "close": 2247615.2321, "volume": 3.0}, {"date": "2021-11-18", "close": 2051074.8867, "volume": 1.0}, {"date": "2021-11-19", "close": 1980521.9422, "volume": 1.0}, {"date": "2021-11-22", "close": 1975482.4461, "volume": 1.0}, {"date": "2021-11-23", "close": 1909968.9977, "volume": 1.0}, {"date": "2021-11-24", "close": 1789021.0928, "volume": 1.0}, {"date": "2021-11-26", "close": 1723507.6443, "volume": null}, {"date": "2021-11-29", "close": 1723507.6443, "volume": 1.0}, {"date": "2021-11-30", "close": 1693270.6681, "volume": 1.0}, {"date": "2021-12-01", "close": 1481611.8346, "volume": null}, {"date": "2021-12-02", "close": 1486651.3306, "volume": 1.0}, {"date": "2021-12-03", "close": 1400979.898, "volume": null}, {"date": "2021-12-06", "close": 1390900.906, "volume": 1.0}, {"date": "2021-12-07", "close": 2318168.1766, "volume": 319.0}, {"date": "2021-12-08", "close": 2156904.3034, "volume": 13.0}, {"date": "2021-12-09", "close": 2056114.3827, "volume": 32.0}, {"date": "2021-12-10", "close": 1889811.0135, "volume": 6.0}, {"date": "2021-12-13", "close": 1753744.6205, "volume": 5.0}, {"date": "2021-12-14", "close": 1809179.0769, "volume": 2.0}, {"date": "2021-12-15", "close": 1829337.0611, "volume": 1.0}, {"date": "2021-12-16", "close": 1713428.6523, "volume": 1.0}, {"date": "2021-12-17", "close": 1688231.1721, "volume": 1.0}, {"date": "2021-12-20", "close": 1612638.7315, "volume": 1.0}, {"date": "2021-12-21", "close": 1612638.7315, "volume": 1.0}, {"date": "2021-12-22", "close": 1763823.6126, "volume": 2.0}, {"date": "2021-12-23", "close": 1622717.7236, "volume": 1.0}, {"date": "2021-12-27", "close": 1552164.7791, "volume": 1.0}, {"date": "2021-12-28", "close": 1481611.8346, "volume": 1.0}, {"date": "2021-12-29", "close": 1622717.7236, "volume": 18.0}, {"date": "2021-12-30", "close": 1552164.7791, "volume": 2.0}, {"date": "2021-12-31", "close": 1864613.5333, "volume": 66.0}, {"date": "2022-01-03", "close": 1879732.0215, "volume": 12.0}, {"date": "2022-01-04", "close": 1783981.5968, "volume": 3.0}, {"date": "2022-01-05", "close": 1617678.2276, "volume": 5.0}, {"date": "2022-01-06", "close": 1627757.2196, "volume": 4.0}, {"date": "2022-01-07", "close": 942385.7587, "volume": 38.0}, {"date": "2022-01-10", "close": 871832.8142, "volume": 6.0}, {"date": "2022-01-11", "close": 861753.8222, "volume": 7.0}, {"date": "2022-01-12", "close": 841595.838, "volume": 7.0}, {"date": "2022-01-13", "close": 750884.9094, "volume": 6.0}, {"date": "2022-01-14", "close": 735766.4213, "volume": 4.0}, {"date": "2022-01-18", "close": 730726.9252, "volume": 3.0}, {"date": "2022-01-19", "close": 776082.3896, "volume": 6.0}, {"date": "2022-01-20", "close": 705529.445, "volume": 3.0}, {"date": "2022-01-21", "close": 645055.4926, "volume": 3.0}, {"date": "2022-01-24", "close": 650094.9887, "volume": 4.0}, {"date": "2022-01-25", "close": 675292.4688, "volume": 2.0}, {"date": "2022-01-26", "close": 640015.9966, "volume": 1.0}, {"date": "2022-01-27", "close": 614818.5164, "volume": 1.0}, {"date": "2022-01-28", "close": 609779.0204, "volume": 1.0}, {"date": "2022-01-31", "close": 650094.9887, "volume": 2.0}, {"date": "2022-02-01", "close": 685371.4609, "volume": 3.0}, {"date": "2022-02-02", "close": 660173.9807, "volume": 2.0}, {"date": "2022-02-03", "close": 629937.0045, "volume": 1.0}, {"date": "2022-02-04", "close": 660173.9807, "volume": 1.0}, {"date": "2022-02-07", "close": 705529.445, "volume": 3.0}, {"date": "2022-02-08", "close": 655134.4847, "volume": 1.0}, {"date": "2022-02-09", "close": 655134.4847, "volume": 1.0}, {"date": "2022-02-10", "close": 634976.5005, "volume": 1.0}, {"date": "2022-02-11", "close": 599700.0283, "volume": 2.0}, {"date": "2022-02-14", "close": 619858.0124, "volume": 1.0}, {"date": "2022-02-15", "close": 619858.0124, "volume": 1.0}, {"date": "2022-02-16", "close": 624897.5085, "volume": 1.0}, {"date": "2022-02-17", "close": 624897.5085, "volume": 1.0}, {"date": "2022-02-18", "close": 604739.5243, "volume": 1.0}, {"date": "2022-02-22", "close": 544265.5719, "volume": 1.0}, {"date": "2022-02-23", "close": 524107.5878, "volume": 1.0}, {"date": "2022-02-24", "close": 539226.0759, "volume": 1.0}, {"date": "2022-02-25", "close": 529147.0838, "volume": 1.0}, {"date": "2022-02-28", "close": 508989.0996, "volume": 1.0}, {"date": "2022-03-01", "close": 604739.5243, "volume": 14.0}, {"date": "2022-03-02", "close": 675292.4688, "volume": 7.0}, {"date": "2022-03-03", "close": 655134.4847, "volume": 5.0}, {"date": "2022-03-04", "close": 569463.0521, "volume": 3.0}, {"date": "2022-03-07", "close": 494122.5863, "volume": 5.0}, {"date": "2022-03-08", "close": 514028.5957, "volume": 3.0}, {"date": "2022-03-09", "close": 519068.0917, "volume": 2.0}, {"date": "2022-03-10", "close": 559384.06, "volume": 3.0}, {"date": "2022-03-11", "close": 559384.06, "volume": 2.0}, {"date": "2022-03-14", "close": 519068.0917, "volume": 1.0}, {"date": "2022-03-15", "close": 589621.0362, "volume": 10.0}, {"date": "2022-03-16", "close": 554344.564, "volume": 3.0}, {"date": "2022-03-17", "close": 609779.0204, "volume": 7.0}, {"date": "2022-03-18", "close": 594660.5323, "volume": 3.0}, {"date": "2022-03-21", "close": 614818.5164, "volume": 4.0}, {"date": "2022-03-22", "close": 650094.9887, "volume": 5.0}, {"date": "2022-03-23", "close": 695450.453, "volume": 4.0}, {"date": "2022-03-24", "close": 740805.9173, "volume": 6.0}, {"date": "2022-03-25", "close": 695450.453, "volume": 2.0}, {"date": "2022-03-28", "close": 660173.9807, "volume": 2.0}, {"date": "2022-03-29", "close": 655134.4847, "volume": 2.0}, {"date": "2022-03-30", "close": 655134.4847, "volume": 4.0}, {"date": "2022-03-31", "close": 629937.0045, "volume": 2.0}, {"date": "2022-04-01", "close": 589621.0362, "volume": 2.0}, {"date": "2022-04-04", "close": 574502.5481, "volume": 3.0}, {"date": "2022-04-05", "close": 619858.0124, "volume": 4.0}, {"date": "2022-04-06", "close": 594660.5323, "volume": 1.0}, {"date": "2022-04-07", "close": 569463.0521, "volume": 1.0}, {"date": "2022-04-08", "close": 554344.564, "volume": 3.0}, {"date": "2022-04-11", "close": 539226.0759, "volume": 1.0}, {"date": "2022-04-12", "close": 524107.5878, "volume": 1.0}, {"date": "2022-04-13", "close": 554344.564, "volume": 1.0}, {"date": "2022-04-14", "close": 624897.5085, "volume": 4.0}, {"date": "2022-04-18", "close": 579542.0441, "volume": 2.0}, {"date": "2022-04-19", "close": 579542.0441, "volume": 1.0}, {"date": "2022-04-20", "close": 554344.564, "volume": 1.0}, {"date": "2022-04-21", "close": 539226.0759, "volume": 1.0}, {"date": "2022-04-22", "close": 529147.0838, "volume": null}, {"date": "2022-04-25", "close": 544265.5719, "volume": 1.0}, {"date": "2022-04-26", "close": 564423.556, "volume": 3.0}, {"date": "2022-04-27", "close": 529147.0838, "volume": 1.0}, {"date": "2022-04-28", "close": 554344.564, "volume": 1.0}, {"date": "2022-04-29", "close": 539226.0759, "volume": 1.0}, {"date": "2022-05-02", "close": 574502.5481, "volume": 2.0}, {"date": "2022-05-03", "close": 627417.2565, "volume": 7.0}, {"date": "2022-05-04", "close": 624897.5085, "volume": 15.0}, {"date": "2022-05-05", "close": 584581.5402, "volume": 5.0}, {"date": "2022-05-06", "close": 569463.0521, "volume": 2.0}, {"date": "2022-05-09", "close": 539226.0759, "volume": 2.0}, {"date": "2022-05-10", "close": 534186.5798, "volume": 3.0}, {"date": "2022-05-11", "close": 503949.6036, "volume": 1.0}, {"date": "2022-05-12", "close": 539226.0759, "volume": 1.0}, {"date": "2022-05-13", "close": 524107.5878, "volume": 1.0}, {"date": "2022-05-16", "close": 529147.0838, "volume": 1.0}, {"date": "2022-05-17", "close": 564423.556, "volume": 2.0}, {"date": "2022-05-18", "close": 544265.5719, "volume": 1.0}, {"date": "2022-05-19", "close": 524107.5878, "volume": 3.0}, {"date": "2022-05-20", "close": 549305.0679, "volume": 5.0}, {"date": "2022-05-23", "close": 519068.0917, "volume": 2.0}, {"date": "2022-05-24", "close": 508989.0996, "volume": 1.0}, {"date": "2022-05-25", "close": 519068.0917, "volume": 1.0}, {"date": "2022-05-26", "close": 529147.0838, "volume": 1.0}, {"date": "2022-05-27", "close": 554344.564, "volume": 2.0}, {"date": "2022-05-31", "close": 569463.0521, "volume": 2.0}, {"date": "2022-06-01", "close": 553739.8244, "volume": 1.0}, {"date": "2022-06-02", "close": 574502.5481, "volume": 1.0}, {"date": "2022-06-03", "close": 564423.556, "volume": 1.0}, {"date": "2022-06-06", "close": 559384.06, "volume": 1.0}, {"date": "2022-06-07", "close": 604739.5243, "volume": 8.0}, {"date": "2022-06-08", "close": 700489.949, "volume": 10.0}, {"date": "2022-06-09", "close": 604739.5243, "volume": 4.0}, {"date": "2022-06-10", "close": 614818.5164, "volume": 2.0}, {"date": "2022-06-13", "close": 604739.5243, "volume": 1.0}, {"date": "2022-06-14", "close": 589621.0362, "volume": 1.0}, {"date": "2022-06-15", "close": 609779.0204, "volume": 1.0}, {"date": "2022-06-16", "close": 645055.4926, "volume": 3.0}, {"date": "2022-06-17", "close": 629937.0045, "volume": 1.0}, {"date": "2022-06-21", "close": 660173.9807, "volume": 2.0}, {"date": "2022-06-22", "close": 745845.4133, "volume": 9.0}, {"date": "2022-06-23", "close": 715608.4371, "volume": 4.0}, {"date": "2022-06-24", "close": 720647.9332, "volume": 2.0}, {"date": "2022-06-27", "close": 660173.9807, "volume": 7.0}, {"date": "2022-06-28", "close": 584581.5402, "volume": 3.0}, {"date": "2022-06-29", "close": 594660.5323, "volume": 1.0}, {"date": "2022-06-30", "close": 549305.0679, "volume": 1.0}, {"date": "2022-07-01", "close": 534186.5798, "volume": 1.0}, {"date": "2022-07-05", "close": 514028.5957, "volume": 2.0}, {"date": "2022-07-06", "close": 549305.0679, "volume": 1.0}, {"date": "2022-07-07", "close": 534186.5798, "volume": 1.0}, {"date": "2022-07-08", "close": 524107.5878, "volume": 1.0}, {"date": "2022-07-11", "close": 508989.0996, "volume": null}, {"date": "2022-07-12", "close": 503949.6036, "volume": null}, {"date": "2022-07-13", "close": 499010.8975, "volume": 1.0}, {"date": "2022-07-14", "close": 519068.0917, "volume": 1.0}, {"date": "2022-07-15", "close": 499565.2421, "volume": 1.0}, {"date": "2022-07-18", "close": 484144.3842, "volume": 1.0}, {"date": "2022-07-19", "close": 466153.3833, "volume": 1.0}, {"date": "2022-07-20", "close": 467665.2321, "volume": 2.0}, {"date": "2022-07-21", "close": 458493.3494, "volume": 1.0}, {"date": "2022-07-22", "close": 437680.2307, "volume": null}, {"date": "2022-07-25", "close": 428054.2894, "volume": 1.0}, {"date": "2022-07-26", "close": 420797.919, "volume": 1.0}, {"date": "2022-07-27", "close": 408148.784, "volume": 1.0}, {"date": "2022-07-28", "close": 400639.9349, "volume": 1.0}, {"date": "2022-07-29", "close": 372922.7067, "volume": 1.0}, {"date": "2022-08-01", "close": 358786.9203, "volume": 1.0}, {"date": "2022-08-02", "close": 373981.0008, "volume": null}, {"date": "2022-08-03", "close": 382951.3038, "volume": 1.0}, {"date": "2022-08-04", "close": 383556.0433, "volume": 2.0}, {"date": "2022-08-05", "close": 399531.2457, "volume": 1.0}, {"date": "2022-08-08", "close": 394340.5648, "volume": null}, {"date": "2022-08-09", "close": 391871.2118, "volume": null}, {"date": "2022-08-10", "close": 404419.5569, "volume": null}, {"date": "2022-08-11", "close": 421654.6333, "volume": 1.0}, {"date": "2022-08-12", "close": 425787.0201, "volume": null}, {"date": "2022-08-15", "close": 408199.1789, "volume": null}, {"date": "2022-08-16", "close": 414851.3137, "volume": null}, {"date": "2022-08-17", "close": 398170.5818, "volume": null}, {"date": "2022-08-18", "close": 413238.675, "volume": 1.0}, {"date": "2022-08-19", "close": 407090.4898, "volume": 1.0}, {"date": "2022-08-22", "close": 388746.7242, "volume": null}, {"date": "2022-08-23", "close": 366925.7064, "volume": 1.0}, {"date": "2022-08-24", "close": 358509.748, "volume": 1.0}, {"date": "2022-08-25", "close": 347725.2265, "volume": 1.0}, {"date": "2022-08-26", "close": 341325.0665, "volume": 2.0}, {"date": "2022-08-29", "close": 323535.6455, "volume": 1.0}, {"date": "2022-08-30", "close": 362843.7146, "volume": 2.0}, {"date": "2022-08-31", "close": 348884.3106, "volume": null}, {"date": "2022-09-01", "close": 327567.2423, "volume": null}, {"date": "2022-09-02", "close": 327567.2423, "volume": null}, {"date": "2022-09-06", "close": 324241.175, "volume": null}, {"date": "2022-09-07", "close": 320007.9983, "volume": null}, {"date": "2022-09-08", "close": 319957.6033, "volume": 1.0}, {"date": "2022-09-09", "close": 327466.4524, "volume": null}, {"date": "2022-09-12", "close": 317437.8553, "volume": null}, {"date": "2022-09-13", "close": 298186.9805, "volume": null}, {"date": "2022-09-14", "close": 287251.2741, "volume": null}, {"date": "2022-09-15", "close": 271628.8363, "volume": 1.0}, {"date": "2022-09-16", "close": 247439.2554, "volume": 1.0}, {"date": "2022-09-19", "close": 236856.3137, "volume": 1.0}, {"date": "2022-09-20", "close": 211658.8335, "volume": 1.0}, {"date": "2022-09-21", "close": 190492.9502, "volume": 1.0}, {"date": "2022-09-22", "close": 214783.3211, "volume": 8.0}, {"date": "2022-09-23", "close": 190492.9502, "volume": 2.0}, {"date": "2022-09-26", "close": 166303.3692, "volume": 1.0}, {"date": "2022-09-27", "close": 160709.5286, "volume": null}, {"date": "2022-09-28", "close": 167815.218, "volume": 1.0}, {"date": "2022-09-29", "close": 151890.4105, "volume": null}, {"date": "2022-09-30", "close": 153704.6291, "volume": null}, {"date": "2022-10-03", "close": 160155.184, "volume": null}, {"date": "2022-10-04", "close": 176331.9663, "volume": 1.0}, {"date": "2022-10-05", "close": 181421.8573, "volume": 1.0}, {"date": "2022-10-06", "close": 162574.1421, "volume": null}, {"date": "2022-10-07", "close": 154258.9737, "volume": null}, {"date": "2022-10-10", "close": 62741.7256, "volume": 39.0}, {"date": "2022-10-11", "close": 65059.8938, "volume": 20.0}, {"date": "2022-10-12", "close": 70502.5495, "volume": 34.0}, {"date": "2022-10-13", "close": 75592.4405, "volume": 23.0}, {"date": "2022-10-14", "close": 84361.1636, "volume": 29.0}, {"date": "2022-10-17", "close": 80631.9366, "volume": 16.0}, {"date": "2022-10-18", "close": 70603.3395, "volume": 15.0}, {"date": "2022-10-19", "close": 75542.0456, "volume": 17.0}, {"date": "2022-10-20", "close": 72467.953, "volume": 9.0}, {"date": "2022-10-21", "close": 74030.1968, "volume": 9.0}, {"date": "2022-10-24", "close": 71258.4739, "volume": 7.0}, {"date": "2022-10-25", "close": 71812.8185, "volume": 8.0}, {"date": "2022-10-26", "close": 73223.8774, "volume": 20.0}, {"date": "2022-10-27", "close": 66722.9275, "volume": 13.0}, {"date": "2022-10-28", "close": 65211.0787, "volume": 8.0}, {"date": "2022-10-31", "close": 67075.6922, "volume": 17.0}, {"date": "2022-11-01", "close": 65009.4989, "volume": 11.0}, {"date": "2022-11-02", "close": 62036.1962, "volume": 6.0}, {"date": "2022-11-03", "close": 60936.5782, "volume": 5.0}, {"date": "2022-11-04", "close": 66521.3477, "volume": 7.0}, {"date": "2022-11-07", "close": 64707.1291, "volume": 3.0}, {"date": "2022-11-08", "close": 59466.0532, "volume": 9.0}, {"date": "2022-11-09", "close": 54426.5572, "volume": 5.0}, {"date": "2022-11-10", "close": 62842.5156, "volume": 8.0}, {"date": "2022-11-11", "close": 65513.4485, "volume": 10.0}, {"date": "2022-11-14", "close": 83151.6846, "volume": 61.0}, {"date": "2022-11-15", "close": 94440.1557, "volume": 144.0}, {"date": "2022-11-16", "close": 83504.4493, "volume": 18.0}, {"date": "2022-11-17", "close": 81589.4408, "volume": 12.0}, {"date": "2022-11-18", "close": 77608.239, "volume": 8.0}, {"date": "2022-11-21", "close": 97867.013, "volume": 30.0}, {"date": "2022-11-22", "close": 93180.2817, "volume": 11.0}, {"date": "2022-11-23", "close": 87989.6008, "volume": 9.0}, {"date": "2022-11-25", "close": 93936.2061, "volume": 3.0}, {"date": "2022-11-28", "close": 97111.0886, "volume": 8.0}, {"date": "2022-11-29", "close": 92676.3321, "volume": 5.0}, {"date": "2022-11-30", "close": 90458.9538, "volume": 6.0}, {"date": "2022-12-01", "close": 84915.5082, "volume": 3.0}, {"date": "2022-12-02", "close": 82849.3148, "volume": 4.0}, {"date": "2022-12-05", "close": 79019.2978, "volume": 3.0}, {"date": "2022-12-06", "close": 75592.4405, "volume": 4.0}, {"date": "2022-12-07", "close": 69192.2806, "volume": 2.0}, {"date": "2022-12-08", "close": 71409.6588, "volume": 1.0}, {"date": "2022-12-09", "close": 75592.4405, "volume": 1.0}, {"date": "2022-12-12", "close": 79170.4827, "volume": 5.0}, {"date": "2022-12-13", "close": 88695.1302, "volume": 5.0}, {"date": "2022-12-14", "close": 89904.6093, "volume": 5.0}, {"date": "2022-12-15", "close": 84663.5334, "volume": 2.0}, {"date": "2022-12-16", "close": 80087.671, "volume": 3.0}, {"date": "2022-12-19", "close": 76046.4991, "volume": 2.0}, {"date": "2022-12-20", "close": 76751.5246, "volume": 1.0}, {"date": "2022-12-21", "close": 73727.827, "volume": 2.0}, {"date": "2022-12-22", "close": 76549.9448, "volume": 3.0}, {"date": "2022-12-23", "close": 80631.9366, "volume": 1.0}, {"date": "2022-12-27", "close": 78061.7936, "volume": 1.0}, {"date": "2022-12-28", "close": 78162.5835, "volume": 2.0}, {"date": "2022-12-29", "close": 80027.1971, "volume": 2.0}, {"date": "2022-12-30", "close": 77104.2894, "volume": 2.0}, {"date": "2023-01-03", "close": 80631.9366, "volume": 2.0}, {"date": "2023-01-04", "close": 90710.9286, "volume": 36.0}, {"date": "2023-01-05", "close": 83101.2896, "volume": 8.0}, {"date": "2023-01-06", "close": 86528.1469, "volume": 6.0}, {"date": "2023-01-09", "close": 103309.6687, "volume": 17.0}, {"date": "2023-01-10", "close": 103108.0889, "volume": 7.0}, {"date": "2023-01-11", "close": 100285.9711, "volume": 2.0}, {"date": "2023-01-12", "close": 108349.1648, "volume": 4.0}, {"date": "2023-01-13", "close": 107341.2656, "volume": 3.0}, {"date": "2023-01-17", "close": 115908.4088, "volume": 8.0}, {"date": "2023-01-18", "close": 128507.1489, "volume": 50.0}, {"date": "2023-01-19", "close": 94490.5507, "volume": 86.0}, {"date": "2023-01-20", "close": 86225.7772, "volume": 13.0}, {"date": "2023-01-23", "close": 88090.3907, "volume": 8.0}, {"date": "2023-01-24", "close": 89703.0294, "volume": 9.0}, {"date": "2023-01-25", "close": 87435.2562, "volume": 7.0}, {"date": "2023-01-26", "close": 83554.8443, "volume": 6.0}, {"date": "2023-01-27", "close": 83958.004, "volume": 5.0}, {"date": "2023-01-30", "close": 84411.5586, "volume": 5.0}, {"date": "2023-01-31", "close": 84663.5334, "volume": 5.0}, {"date": "2023-02-01", "close": 83907.609, "volume": 5.0}, {"date": "2023-02-02", "close": 88291.9706, "volume": 10.0}, {"date": "2023-02-03", "close": 85268.2729, "volume": 5.0}, {"date": "2023-02-06", "close": 85318.6679, "volume": 3.0}, {"date": "2023-02-07", "close": 85621.0377, "volume": 4.0}, {"date": "2023-02-08", "close": 85117.088, "volume": 2.0}, {"date": "2023-02-09", "close": 82093.3904, "volume": 4.0}, {"date": "2023-02-10", "close": 77003.4994, "volume": 4.0}, {"date": "2023-02-13", "close": 76247.575, "volume": 2.0}, {"date": "2023-02-14", "close": 77860.2138, "volume": 3.0}, {"date": "2023-02-15", "close": 77809.8188, "volume": 3.0}, {"date": "2023-02-16", "close": 77154.6843, "volume": 2.0}, {"date": "2023-02-17", "close": 76600.3397, "volume": 3.0}, {"date": "2023-02-21", "close": 85217.878, "volume": 17.0}, {"date": "2023-02-22", "close": 78868.113, "volume": 4.0}, {"date": "2023-02-23", "close": 90710.9286, "volume": 14.0}, {"date": "2023-02-24", "close": 89148.6849, "volume": 6.0}, {"date": "2023-02-27", "close": 98018.1979, "volume": 11.0}, {"date": "2023-02-28", "close": 95750.4247, "volume": 12.0}, {"date": "2023-03-01", "close": 93180.2817, "volume": 4.0}, {"date": "2023-03-02", "close": 87586.4411, "volume": 4.0}, {"date": "2023-03-03", "close": 95246.4751, "volume": 5.0}, {"date": "2023-03-06", "close": 98975.7021, "volume": 12.0}, {"date": "2023-03-07", "close": 131026.8969, "volume": 32.0}, {"date": "2023-03-08", "close": 105678.2319, "volume": 20.0}, {"date": "2023-03-09", "close": 119536.846, "volume": 25.0}, {"date": "2023-03-10", "close": 120897.5099, "volume": 20.0}, {"date": "2023-03-13", "close": 107139.6857, "volume": 12.0}, {"date": "2023-03-14", "close": 96254.3743, "volume": 11.0}, {"date": "2023-03-15", "close": 90660.5337, "volume": 7.0}, {"date": "2023-03-16", "close": 86679.3318, "volume": 6.0}, {"date": "2023-03-17", "close": 83554.8443, "volume": 5.0}, {"date": "2023-03-20", "close": 81589.4408, "volume": 4.0}, {"date": "2023-03-21", "close": 89148.6849, "volume": 3.0}, {"date": "2023-03-22", "close": 85621.0377, "volume": 2.0}, {"date": "2023-03-23", "close": 85369.0629, "volume": 2.0}, {"date": "2023-03-24", "close": 87586.4411, "volume": 2.0}, {"date": "2023-03-27", "close": 90811.7186, "volume": 2.0}, {"date": "2023-03-28", "close": 96758.3239, "volume": 5.0}, {"date": "2023-03-29", "close": 101293.8703, "volume": 3.0}, {"date": "2023-03-30", "close": 95296.87, "volume": 2.0}, {"date": "2023-03-31", "close": 76852.3145, "volume": 24.0}, {"date": "2023-04-03", "close": 78868.113, "volume": 8.0}, {"date": "2023-04-04", "close": 77557.844, "volume": 5.0}, {"date": "2023-04-05", "close": 68033.1965, "volume": 9.0}, {"date": "2023-04-06", "close": 66269.3729, "volume": 5.0}, {"date": "2023-04-10", "close": 64203.1795, "volume": 8.0}, {"date": "2023-04-11", "close": 64354.3644, "volume": 3.0}, {"date": "2023-04-12", "close": 60574.7424, "volume": 5.0}, {"date": "2023-04-13", "close": 65261.4737, "volume": 5.0}, {"date": "2023-04-14", "close": 61481.8516, "volume": 7.0}, {"date": "2023-04-17", "close": 61431.4567, "volume": 3.0}, {"date": "2023-04-18", "close": 57853.4145, "volume": 10.0}, {"date": "2023-04-19", "close": 68537.1461, "volume": 19.0}, {"date": "2023-04-20", "close": 65513.4485, "volume": 4.0}, {"date": "2023-04-21", "close": 60473.9524, "volume": 5.0}, {"date": "2023-04-24", "close": 55837.6161, "volume": 6.0}, {"date": "2023-04-25", "close": 54426.5572, "volume": 6.0}, {"date": "2023-04-26", "close": 54728.927, "volume": 3.0}, {"date": "2023-04-27", "close": 56139.9858, "volume": 3.0}, {"date": "2023-04-28", "close": 55484.8514, "volume": 3.0}, {"date": "2023-05-01", "close": 54728.927, "volume": 3.0}, {"date": "2023-05-02", "close": 54980.9018, "volume": 2.0}, {"date": "2023-05-03", "close": 55988.801, "volume": 5.0}, {"date": "2023-05-04", "close": 55484.8514, "volume": 2.0}, {"date": "2023-05-05", "close": 56946.3052, "volume": 2.0}, {"date": "2023-05-08", "close": 56744.7254, "volume": 2.0}, {"date": "2023-05-09", "close": 63749.6249, "volume": 9.0}, {"date": "2023-05-10", "close": 62489.7508, "volume": 4.0}, {"date": "2023-05-11", "close": 62943.3055, "volume": 3.0}, {"date": "2023-05-12", "close": 70552.9445, "volume": 8.0}, {"date": "2023-05-15", "close": 65614.2384, "volume": 5.0}, {"date": "2023-05-16", "close": 57954.2044, "volume": 9.0}, {"date": "2023-05-17", "close": 60322.7676, "volume": 6.0}, {"date": "2023-05-18", "close": 61985.8012, "volume": 3.0}, {"date": "2023-05-19", "close": 63749.6249, "volume": 3.0}, {"date": "2023-05-22", "close": 65261.4737, "volume": 3.0}, {"date": "2023-05-23", "close": 65311.3647, "volume": 2.0}, {"date": "2023-05-24", "close": 67277.2721, "volume": 6.0}, {"date": "2023-05-25", "close": 56694.3304, "volume": 62.0}, {"date": "2023-05-26", "close": 46867.3131, "volume": 29.0}, {"date": "2023-05-30", "close": 46060.9938, "volume": 10.0}, {"date": "2023-05-31", "close": 45355.4643, "volume": 4.0}, {"date": "2023-06-01", "close": 54325.7673, "volume": 32.0}, {"date": "2023-06-02", "close": 50394.9604, "volume": 8.0}, {"date": "2023-06-05", "close": 57299.0699, "volume": 21.0}, {"date": "2023-06-06", "close": 54124.1874, "volume": 6.0}, {"date": "2023-06-07", "close": 55408.755, "volume": 4.0}, {"date": "2023-06-08", "close": 52914.7084, "volume": 4.0}, {"date": "2023-06-09", "close": 50445.3553, "volume": 4.0}, {"date": "2023-06-12", "close": 52108.389, "volume": 15.0}, {"date": "2023-06-13", "close": 51352.4646, "volume": 7.0}, {"date": "2023-06-14", "close": 50848.515, "volume": 5.0}, {"date": "2023-06-15", "close": 50394.9604, "volume": 12.0}, {"date": "2023-06-16", "close": 48907.8051, "volume": 11.0}, {"date": "2023-06-20", "close": 47976.0023, "volume": 8.0}, {"date": "2023-06-21", "close": 45960.2038, "volume": 6.0}, {"date": "2023-06-22", "close": 48631.1367, "volume": 22.0}, {"date": "2023-06-23", "close": 46867.3131, "volume": 7.0}, {"date": "2023-06-26", "close": 44750.7248, "volume": 11.0}, {"date": "2023-06-27", "close": 29178.682, "volume": 68.0}, {"date": "2023-06-28", "close": 27969.203, "volume": 27.0}, {"date": "2023-06-29", "close": 29128.2871, "volume": 23.0}, {"date": "2023-06-30", "close": 27414.8584, "volume": 16.0}, {"date": "2023-07-03", "close": 28019.598, "volume": 11.0}, {"date": "2023-07-05", "close": 28019.598, "volume": 15.0}, {"date": "2023-07-06", "close": 28019.598, "volume": 40.0}, {"date": "2023-07-07", "close": 31244.8754, "volume": 65.0}, {"date": "2023-07-10", "close": 36485.9513, "volume": 174.0}, {"date": "2023-07-11", "close": 27616.4383, "volume": 125.0}, {"date": "2023-07-12", "close": 27717.2282, "volume": 63.0}, {"date": "2023-07-13", "close": 26709.329, "volume": 48.0}, {"date": "2023-07-14", "close": 25903.0096, "volume": 47.0}, {"date": "2023-07-17", "close": 24693.5306, "volume": 44.0}, {"date": "2023-07-18", "close": 24693.5306, "volume": 27.0}, {"date": "2023-07-19", "close": 24945.5054, "volume": 29.0}, {"date": "2023-07-20", "close": 23887.2112, "volume": 28.0}, {"date": "2023-07-21", "close": 23030.4969, "volume": 36.0}, {"date": "2023-07-24", "close": 21367.4632, "volume": 22.0}, {"date": "2023-07-25", "close": 21972.2027, "volume": 16.0}, {"date": "2023-07-26", "close": 22879.312, "volume": 20.0}, {"date": "2023-07-27", "close": 22173.7826, "volume": 24.0}, {"date": "2023-07-28", "close": 21921.8078, "volume": 34.0}, {"date": "2023-07-31", "close": 21367.4632, "volume": 27.0}, {"date": "2023-08-01", "close": 21417.8582, "volume": 32.0}, {"date": "2023-08-02", "close": 23181.6818, "volume": 84.0}, {"date": "2023-08-03", "close": 26205.3794, "volume": 266.0}, {"date": "2023-08-04", "close": 24441.5558, "volume": 74.0}, {"date": "2023-08-07", "close": 23080.8918, "volume": 36.0}, {"date": "2023-08-08", "close": 21921.8078, "volume": 20.0}, {"date": "2023-08-09", "close": 18142.1857, "volume": 160.0}, {"date": "2023-08-10", "close": 15874.4125, "volume": 46.0}, {"date": "2023-08-11", "close": 18142.1857, "volume": 96.0}, {"date": "2023-08-14", "close": 16731.1268, "volume": 55.0}, {"date": "2023-08-15", "close": 20813.1186, "volume": 1377.0}, {"date": "2023-08-16", "close": 18595.7404, "volume": 86.0}, {"date": "2023-08-17", "close": 16227.1772, "volume": 56.0}, {"date": "2023-08-18", "close": 15168.8831, "volume": 19.0}, {"date": "2023-08-21", "close": 13808.2191, "volume": 31.0}, {"date": "2023-08-22", "close": 13001.8998, "volume": 21.0}, {"date": "2023-08-23", "close": 13909.0091, "volume": 33.0}, {"date": "2023-08-24", "close": 13354.6645, "volume": 15.0}, {"date": "2023-08-25", "close": 13052.2947, "volume": 15.0}, {"date": "2023-08-28", "close": 13304.2695, "volume": 17.0}, {"date": "2023-08-29", "close": 14463.3536, "volume": 31.0}, {"date": "2023-08-30", "close": 15572.0428, "volume": 14.0}, {"date": "2023-08-31", "close": 16630.3369, "volume": 19.0}, {"date": "2023-09-01", "close": 16428.7571, "volume": 7.0}, {"date": "2023-09-05", "close": 15471.2528, "volume": 10.0}, {"date": "2023-09-06", "close": 14765.7234, "volume": 9.0}, {"date": "2023-09-07", "close": 13354.6645, "volume": 12.0}, {"date": "2023-09-08", "close": 13405.0595, "volume": 9.0}, {"date": "2023-09-11", "close": 13052.2947, "volume": 8.0}, {"date": "2023-09-12", "close": 12598.7401, "volume": 9.0}, {"date": "2023-09-13", "close": 11957.7162, "volume": 12.0}, {"date": "2023-09-14", "close": 11364.0636, "volume": 23.0}, {"date": "2023-09-15", "close": 10784.5215, "volume": 23.0}, {"date": "2023-09-18", "close": 10179.782, "volume": 20.0}, {"date": "2023-09-19", "close": 10330.9669, "volume": 8.0}, {"date": "2023-09-20", "close": 10330.9669, "volume": 9.0}, {"date": "2023-09-21", "close": 10784.5215, "volume": 9.0}, {"date": "2023-09-22", "close": 12245.9754, "volume": 16.0}, {"date": "2023-09-25", "close": 13102.6897, "volume": 16.0}, {"date": "2023-09-26", "close": 14816.1183, "volume": 23.0}, {"date": "2023-09-27", "close": 14614.5385, "volume": 24.0}, {"date": "2023-09-28", "close": 14564.1435, "volume": 6.0}, {"date": "2023-09-29", "close": 14211.3788, "volume": 12.0}, {"date": "2023-10-02", "close": 13858.6141, "volume": 7.0}, {"date": "2023-10-03", "close": 14362.5637, "volume": 7.0}, {"date": "2023-10-04", "close": 14816.1183, "volume": 59.0}, {"date": "2023-10-05", "close": 16075.9924, "volume": 23.0}, {"date": "2023-10-06", "close": 16882.3117, "volume": 25.0}, {"date": "2023-10-09", "close": 15672.8327, "volume": 17.0}, {"date": "2023-10-10", "close": 15773.6226, "volume": 8.0}, {"date": "2023-10-11", "close": 13153.0847, "volume": 19.0}, {"date": "2023-10-12", "close": 11389.261, "volume": 15.0}, {"date": "2023-10-13", "close": 12030.7889, "volume": 8.0}, {"date": "2023-10-16", "close": 12346.7653, "volume": 6.0}, {"date": "2023-10-17", "close": 11490.051, "volume": 10.0}, {"date": "2023-10-18", "close": 10885.3114, "volume": 8.0}, {"date": "2023-10-19", "close": 10582.9417, "volume": 6.0}, {"date": "2023-10-20", "close": 10532.5467, "volume": 7.0}, {"date": "2023-10-23", "close": 9071.0929, "volume": 25.0}, {"date": "2023-10-24", "close": 8213.8746, "volume": 19.0}, {"date": "2023-10-25", "close": 7237.2203, "volume": 21.0}, {"date": "2023-10-26", "close": 6475.7524, "volume": 41.0}, {"date": "2023-10-27", "close": 3385.0295, "volume": 336.0}, {"date": "2023-10-30", "close": 3295.3265, "volume": 84.0}, {"date": "2023-10-31", "close": 3275.6724, "volume": 18.0}, {"date": "2023-11-01", "close": 3300.8699, "volume": 513.0}, {"date": "2023-11-02", "close": 3184.4575, "volume": 70.0}, {"date": "2023-11-03", "close": 3295.8304, "volume": 64.0}, {"date": "2023-11-06", "close": 3150.6929, "volume": 16.0}, {"date": "2023-11-07", "close": 3033.7766, "volume": 19.0}, {"date": "2023-11-08", "close": 3023.6976, "volume": 15.0}, {"date": "2023-11-09", "close": 2938.0262, "volume": 12.0}, {"date": "2023-11-10", "close": 2850.339, "volume": 29.0}, {"date": "2023-11-13", "close": 2988.4211, "volume": 396.0}, {"date": "2023-11-14", "close": 3111.3849, "volume": 42.0}, {"date": "2023-11-15", "close": 3225.2775, "volume": 45.0}, {"date": "2023-11-16", "close": 2731.4069, "volume": 44.0}, {"date": "2023-11-17", "close": 2071.2329, "volume": 84.0}, {"date": "2023-11-20", "close": 2176.5583, "volume": 32.0}, {"date": "2023-11-21", "close": 2217.3783, "volume": 29.0}, {"date": "2023-11-22", "close": 2217.3783, "volume": 27.0}, {"date": "2023-11-24", "close": 2116.5883, "volume": 35.0}, {"date": "2023-11-27", "close": 2166.9833, "volume": 157.0}, {"date": "2023-11-28", "close": 2176.5583, "volume": 35.0}, {"date": "2023-11-29", "close": 2084.8395, "volume": 18.0}, {"date": "2023-11-30", "close": 2071.2329, "volume": 83.0}, {"date": "2023-12-01", "close": 2161.9438, "volume": 58.0}, {"date": "2023-12-04", "close": 2231.8215, "volume": 177.0}, {"date": "2023-12-05", "close": 2577.3938, "volume": 1390.0}, {"date": "2023-12-06", "close": 2375.8099, "volume": 125.0}, {"date": "2023-12-07", "close": 2354.2117, "volume": 271.0}, {"date": "2023-12-08", "close": 2174.874, "volume": 77.0}, {"date": "2023-12-11", "close": 2073.4341, "volume": 42.0}, {"date": "2023-12-12", "close": 2108.5673, "volume": 31.0}, {"date": "2023-12-13", "close": 2095.0324, "volume": 41.0}, {"date": "2023-12-14", "close": 2512.599, "volume": 113.0}, {"date": "2023-12-15", "close": 2714.1829, "volume": 43.0}, {"date": "2023-12-18", "close": 2557.5234, "volume": 82.0}, {"date": "2023-12-19", "close": 2607.8474, "volume": 19.0}, {"date": "2023-12-20", "close": 2469.4024, "volume": 62.0}, {"date": "2023-12-21", "close": 2433.4053, "volume": 59.0}, {"date": "2023-12-22", "close": 2375.8099, "volume": 9.0}, {"date": "2023-12-26", "close": 2307.4154, "volume": 16.0}, {"date": "2023-12-27", "close": 2339.8128, "volume": 54.0}, {"date": "2023-12-28", "close": 2505.3996, "volume": 50.0}, {"date": "2023-12-29", "close": 3030.9575, "volume": 237.0}, {"date": "2024-01-02", "close": 3239.7408, "volume": 60.0}, {"date": "2024-01-03", "close": 3272.7862, "volume": 18.0}, {"date": "2024-01-04", "close": 3289.9928, "volume": 21.0}, {"date": "2024-01-05", "close": 3491.7207, "volume": 87.0}, {"date": "2024-01-08", "close": 3176.0259, "volume": 47.0}, {"date": "2024-01-09", "close": 3261.3391, "volume": 13.0}, {"date": "2024-01-10", "close": 3311.7351, "volume": 29.0}, {"date": "2024-01-11", "close": 3290.1368, "volume": 16.0}, {"date": "2024-01-12", "close": 3218.1425, "volume": 16.0}, {"date": "2024-01-16", "close": 3167.7466, "volume": 28.0}, {"date": "2024-01-17", "close": 2663.7869, "volume": 49.0}, {"date": "2024-01-18", "close": 2591.7927, "volume": 18.0}, {"date": "2024-01-19", "close": 2419.0065, "volume": 17.0}, {"date": "2024-01-22", "close": 2548.5961, "volume": 29.0}, {"date": "2024-01-23", "close": 2584.5932, "volume": 7.0}, {"date": "2024-01-24", "close": 2501.5119, "volume": 7.0}, {"date": "2024-01-25", "close": 2555.7955, "volume": 33.0}, {"date": "2024-01-26", "close": 2613.3909, "volume": 11.0}, {"date": "2024-01-29", "close": 2890.5688, "volume": 66.0}, {"date": "2024-01-30", "close": 2735.7811, "volume": 16.0}, {"date": "2024-01-31", "close": 2642.1886, "volume": 10.0}, {"date": "2024-02-01", "close": 2732.1814, "volume": 3.0}, {"date": "2024-02-02", "close": 2717.7826, "volume": 7.0}, {"date": "2024-02-05", "close": 2693.3045, "volume": 12.0}, {"date": "2024-02-06", "close": 2562.995, "volume": 31.0}, {"date": "2024-02-07", "close": 2534.1973, "volume": 4.0}, {"date": "2024-02-08", "close": 2397.4082, "volume": 17.0}, {"date": "2024-02-09", "close": 2303.8157, "volume": 17.0}, {"date": "2024-02-12", "close": 2224.622, "volume": 19.0}, {"date": "2024-02-13", "close": 2231.8215, "volume": 9.0}, {"date": "2024-02-14", "close": 2246.2203, "volume": 9.0}, {"date": "2024-02-15", "close": 2231.8215, "volume": 7.0}, {"date": "2024-02-16", "close": 2303.8157, "volume": 18.0}, {"date": "2024-02-20", "close": 2397.4082, "volume": 16.0}, {"date": "2024-02-21", "close": 2382.9374, "volume": 7.0}, {"date": "2024-02-22", "close": 2361.4111, "volume": 89.0}, {"date": "2024-02-23", "close": 2390.2088, "volume": 31.0}, {"date": "2024-02-26", "close": 2541.3247, "volume": 17.0}, {"date": "2024-02-27", "close": 2541.4687, "volume": 16.0}, {"date": "2024-02-28", "close": 2512.599, "volume": 14.0}, {"date": "2024-02-29", "close": 2494.6004, "volume": 12.0}, {"date": "2024-03-01", "close": 2591.7927, "volume": 6.0}, {"date": "2024-03-04", "close": 2375.8099, "volume": 14.0}, {"date": "2024-03-05", "close": 2375.8099, "volume": 8.0}, {"date": "2024-03-06", "close": 2293.6645, "volume": 9.0}, {"date": "2024-03-07", "close": 2397.4082, "volume": 26.0}, {"date": "2024-03-08", "close": 2397.4802, "volume": 13.0}, {"date": "2024-03-11", "close": 2419.0065, "volume": 11.0}, {"date": "2024-03-12", "close": 2332.6134, "volume": 10.0}, {"date": "2024-03-13", "close": 2296.6163, "volume": 9.0}, {"date": "2024-03-14", "close": 2175.306, "volume": 12.0}, {"date": "2024-03-15", "close": 2188.7689, "volume": 2.0}, {"date": "2024-03-18", "close": 2175.594, "volume": 15.0}, {"date": "2024-03-19", "close": 2087.833, "volume": 19.0}, {"date": "2024-03-20", "close": 2059.0353, "volume": 34.0}, {"date": "2024-03-21", "close": 2267.8186, "volume": 43.0}, {"date": "2024-03-22", "close": 2170.6263, "volume": 13.0}, {"date": "2024-03-25", "close": 2159.8992, "volume": 5.0}, {"date": "2024-03-26", "close": 2447.8042, "volume": 23.0}, {"date": "2024-03-27", "close": 2224.622, "volume": 12.0}, {"date": "2024-03-28", "close": 2591.7927, "volume": 115.0}, {"date": "2024-04-01", "close": 2735.7811, "volume": 65.0}, {"date": "2024-04-02", "close": 2541.3967, "volume": 30.0}, {"date": "2024-04-03", "close": 2534.1973, "volume": 9.0}, {"date": "2024-04-04", "close": 2361.4111, "volume": 12.0}, {"date": "2024-04-05", "close": 2526.9978, "volume": 10.0}, {"date": "2024-04-08", "close": 2426.2059, "volume": 26.0}, {"date": "2024-04-09", "close": 2296.6163, "volume": 14.0}, {"date": "2024-04-10", "close": 2512.599, "volume": 19.0}, {"date": "2024-04-11", "close": 2325.414, "volume": 17.0}, {"date": "2024-04-12", "close": 2440.6047, "volume": 6.0}, {"date": "2024-04-15", "close": 2390.2088, "volume": 6.0}, {"date": "2024-04-16", "close": 1771.0583, "volume": 111.0}, {"date": "2024-04-17", "close": 2087.833, "volume": 423.0}, {"date": "2024-04-18", "close": 1951.0439, "volume": 47.0}, {"date": "2024-04-19", "close": 1864.6508, "volume": 50.0}, {"date": "2024-04-22", "close": 2055.4356, "volume": 68.0}, {"date": "2024-04-23", "close": 2188.6249, "volume": 133.0}, {"date": "2024-04-24", "close": 2051.8359, "volume": 46.0}, {"date": "2024-04-25", "close": 2023.0382, "volume": 51.0}, {"date": "2024-04-26", "close": 2091.4327, "volume": 42.0}, {"date": "2024-04-29", "close": 2094.3125, "volume": 32.0}, {"date": "2024-04-30", "close": 2177.8258, "volume": 114.0}, {"date": "2024-05-01", "close": 2094.6004, "volume": 57.0}, {"date": "2024-05-02", "close": 2213.8229, "volume": 51.0}, {"date": "2024-05-03", "close": 2221.0223, "volume": 301.0}, {"date": "2024-05-06", "close": 1995.5364, "volume": 638.0}, {"date": "2024-05-07", "close": 1523.6861, "volume": 712.0}, {"date": "2024-05-08", "close": 1756.6595, "volume": 874.0}, {"date": "2024-05-09", "close": 1814.2549, "volume": 142.0}, {"date": "2024-05-10", "close": 1879.0497, "volume": 170.0}, {"date": "2024-05-13", "close": 2145.4284, "volume": 2188.0}, {"date": "2024-05-14", "close": 2246.2203, "volume": 879.0}, {"date": "2024-05-15", "close": 2505.3996, "volume": 1172.0}, {"date": "2024-05-16", "close": 1828.6537, "volume": 865.0}, {"date": "2024-05-17", "close": 1497.4802, "volume": 466.0}, {"date": "2024-05-20", "close": 1475.8819, "volume": 244.0}, {"date": "2024-05-21", "close": 1727.8618, "volume": 1310.0}, {"date": "2024-05-22", "close": 1634.2693, "volume": 62779.0}, {"date": "2024-05-23", "close": 1389.4888, "volume": 2242.0}, {"date": "2024-05-24", "close": 1209.5032, "volume": 1865.0}, {"date": "2024-05-28", "close": 1079.9136, "volume": 747.0}, {"date": "2024-05-29", "close": 1259.8992, "volume": 45098.0}, {"date": "2024-05-30", "close": 1209.5032, "volume": 1661.0}, {"date": "2024-05-31", "close": 1137.509, "volume": 747.0}, {"date": "2024-06-03", "close": 1065.5148, "volume": 632.0}, {"date": "2024-06-04", "close": 1000.7199, "volume": 618.0}, {"date": "2024-06-05", "close": 1202.3038, "volume": 47306.0}, {"date": "2024-06-06", "close": 1108.7113, "volume": 2145.0}, {"date": "2024-06-07", "close": 1007.9194, "volume": 1112.0}, {"date": "2024-06-10", "close": 1007.9194, "volume": 399.0}, {"date": "2024-06-11", "close": 993.5205, "volume": 408.0}, {"date": "2024-06-12", "close": 979.1217, "volume": 398.0}, {"date": "2024-06-13", "close": 1007.9194, "volume": 338.0}, {"date": "2024-06-14", "close": 1015.1188, "volume": 225.0}, {"date": "2024-06-17", "close": 957.5234, "volume": 275.0}, {"date": "2024-06-18", "close": 957.5234, "volume": 213.0}, {"date": "2024-06-20", "close": 871.1303, "volume": 464.0}, {"date": "2024-06-21", "close": 827.9338, "volume": 330.0}, {"date": "2024-06-24", "close": 827.9338, "volume": 254.0}, {"date": "2024-06-25", "close": 781.1375, "volume": 324.0}, {"date": "2024-06-26", "close": 698.4161, "volume": 370.0}, {"date": "2024-06-27", "close": 568.0346, "volume": 1455.0}, {"date": "2024-06-28", "close": 575.9539, "volume": 374.0}, {"date": "2024-07-01", "close": 532.0374, "volume": 343.0}, {"date": "2024-07-02", "close": 494.6004, "volume": 18482.0}, {"date": "2024-07-03", "close": 461.4831, "volume": 932.0}, {"date": "2024-07-05", "close": 480.9215, "volume": 505.0}, {"date": "2024-07-08", "close": 524.838, "volume": 1242.0}, {"date": "2024-07-09", "close": 516.7747, "volume": 325.0}, {"date": "2024-07-10", "close": 541.4687, "volume": 698.0}, {"date": "2024-07-11", "close": 554.3557, "volume": 387.0}, {"date": "2024-07-12", "close": 548.5961, "volume": 238.0}, {"date": "2024-07-15", "close": 523.9741, "volume": 199.0}, {"date": "2024-07-16", "close": 518.0706, "volume": 275.0}, {"date": "2024-07-17", "close": 492.6566, "volume": 568.0}, {"date": "2024-07-18", "close": 488.6969, "volume": 64163.0}, {"date": "2024-07-19", "close": 416.1267, "volume": 4453.0}, {"date": "2024-07-22", "close": 361.7711, "volume": 12008.0}, {"date": "2024-07-23", "close": 308.7113, "volume": 4232.0}, {"date": "2024-07-24", "close": 344.1325, "volume": 7005.0}, {"date": "2024-07-25", "close": 336.933, "volume": 2312.0}, {"date": "2024-07-26", "close": 296.6163, "volume": 22082.0}, {"date": "2024-07-29", "close": 311.3031, "volume": 3646.0}, {"date": "2024-07-30", "close": 281.4975, "volume": 3314.0}, {"date": "2024-07-31", "close": 205.2556, "volume": 7006.0}, {"date": "2024-08-01", "close": 190.4968, "volume": 2833.0}, {"date": "2024-08-02", "close": 180.0, "volume": 7070.0}, {"date": "2024-08-05", "close": 149.6, "volume": 4025.0}, {"date": "2024-08-06", "close": 146.0, "volume": 1273.0}, {"date": "2024-08-07", "close": 155.6, "volume": 4529.0}, {"date": "2024-08-08", "close": 124.8, "volume": 7578.0}, {"date": "2024-08-09", "close": 126.0, "volume": 1779.0}, {"date": "2024-08-12", "close": 126.0, "volume": 4616.0}, {"date": "2024-08-13", "close": 113.2, "volume": 2403.0}, {"date": "2024-08-14", "close": 90.4, "volume": 11425.0}, {"date": "2024-08-15", "close": 95.6, "volume": 12977.0}, {"date": "2024-08-16", "close": 80.0, "volume": 112220.0}, {"date": "2024-08-19", "close": 71.2, "volume": 14035.0}, {"date": "2024-08-20", "close": 68.0, "volume": 7092.0}, {"date": "2024-08-21", "close": 70.0, "volume": 4969.0}, {"date": "2024-08-22", "close": 66.0, "volume": 6204.0}, {"date": "2024-08-23", "close": 68.8, "volume": 256432.0}, {"date": "2024-08-26", "close": 67.6, "volume": 10526.0}, {"date": "2024-08-27", "close": 64.8, "volume": 4207.0}, {"date": "2024-08-28", "close": 60.8, "volume": 7608.0}, {"date": "2024-08-29", "close": 56.0, "volume": 10399.0}, {"date": "2024-08-30", "close": 52.4, "volume": 4980.0}, {"date": "2024-09-03", "close": 56.4, "volume": 63758.0}, {"date": "2024-09-04", "close": 48.4, "volume": 16640.0}, {"date": "2024-09-05", "close": 46.8, "volume": 42290.0}, {"date": "2024-09-06", "close": 50.4, "volume": 498628.0}, {"date": "2024-09-09", "close": 47.6, "volume": 34544.0}, {"date": "2024-09-10", "close": 46.0, "volume": 15745.0}, {"date": "2024-09-11", "close": 44.4, "volume": 11825.0}, {"date": "2024-09-12", "close": 46.0, "volume": 97689.0}, {"date": "2024-09-13", "close": 47.2, "volume": 14034.0}, {"date": "2024-09-16", "close": 47.2, "volume": 27992.0}, {"date": "2024-09-17", "close": 47.2, "volume": 17641.0}, {"date": "2024-09-18", "close": 44.0, "volume": 11877.0}, {"date": "2024-09-19", "close": 43.2, "volume": 15096.0}, {"date": "2024-09-20", "close": 41.6, "volume": 10314.0}, {"date": "2024-09-23", "close": 38.792, "volume": 10297.0}, {"date": "2024-09-24", "close": 38.916, "volume": 3704.0}, {"date": "2024-09-25", "close": 38.88, "volume": 3538.0}, {"date": "2024-09-26", "close": 38.48, "volume": 4849.0}, {"date": "2024-09-27", "close": 37.376, "volume": 4643.0}, {"date": "2024-09-30", "close": 36.8, "volume": 21918.0}, {"date": "2024-10-01", "close": 40.468, "volume": 35726.0}, {"date": "2024-10-02", "close": 36.568, "volume": 12280.0}, {"date": "2024-10-03", "close": 34.736, "volume": 5319.0}, {"date": "2024-10-04", "close": 34.2, "volume": 4756.0}, {"date": "2024-10-07", "close": 35.252, "volume": 2609.0}, {"date": "2024-10-08", "close": 34.224, "volume": 3832.0}, {"date": "2024-10-09", "close": 33.968, "volume": 4364.0}, {"date": "2024-10-10", "close": 33.36, "volume": 1693.0}, {"date": "2024-10-11", "close": 33.424, "volume": 1490.0}, {"date": "2024-10-14", "close": 33.6, "volume": 2021.0}, {"date": "2024-10-15", "close": 31.16, "volume": 5323.0}, {"date": "2024-10-16", "close": 34.356, "volume": 9824.0}, {"date": "2024-10-17", "close": 39.16, "volume": 12403.0}, {"date": "2024-10-18", "close": 40.4, "volume": 8827.0}, {"date": "2024-10-21", "close": 73.6, "volume": 3020620.0}, {"date": "2024-10-22", "close": 50.0, "volume": 113169.0}, {"date": "2024-10-23", "close": 47.6, "volume": 47060.0}, {"date": "2024-10-24", "close": 44.4, "volume": 13874.0}, {"date": "2024-10-25", "close": 50.0, "volume": 39284.0}, {"date": "2024-10-28", "close": 52.0, "volume": 12230.0}, {"date": "2024-10-29", "close": 50.8, "volume": 6951.0}, {"date": "2024-10-30", "close": 48.4, "volume": 14288.0}, {"date": "2024-10-31", "close": 46.4, "volume": 7428.0}, {"date": "2024-11-01", "close": 46.0, "volume": 4461.0}, {"date": "2024-11-04", "close": 48.8, "volume": 122643.0}, {"date": "2024-11-05", "close": 50.8, "volume": 11812.0}, {"date": "2024-11-06", "close": 46.8, "volume": 5706.0}, {"date": "2024-11-07", "close": 48.4, "volume": 5307.0}, {"date": "2024-11-08", "close": 47.2, "volume": 4651.0}, {"date": "2024-11-11", "close": 50.8, "volume": 12405.0}, {"date": "2024-11-12", "close": 49.2, "volume": 6532.0}, {"date": "2024-11-13", "close": 48.4, "volume": 7945.0}, {"date": "2024-11-14", "close": 51.2, "volume": 85685.0}, {"date": "2024-11-15", "close": 50.8, "volume": 148249.0}, {"date": "2024-11-18", "close": 41.6, "volume": 30868.0}, {"date": "2024-11-19", "close": 41.6, "volume": 11450.0}, {"date": "2024-11-20", "close": 42.4, "volume": 11697.0}, {"date": "2024-11-21", "close": 42.0, "volume": 14437.0}, {"date": "2024-11-22", "close": 39.2, "volume": 10281.0}, {"date": "2024-11-25", "close": 37.2, "volume": 12571.0}, {"date": "2024-11-26", "close": 35.012, "volume": 11932.0}, {"date": "2024-11-27", "close": 35.452, "volume": 5327.0}, {"date": "2024-11-29", "close": 34.108, "volume": 9771.0}, {"date": "2024-12-02", "close": 33.008, "volume": 7479.0}, {"date": "2024-12-03", "close": 30.264, "volume": 9431.0}, {"date": "2024-12-04", "close": 29.24, "volume": 5691.0}, {"date": "2024-12-05", "close": 27.444, "volume": 8068.0}, {"date": "2024-12-06", "close": 26.0, "volume": 5902.0}, {"date": "2024-12-09", "close": 30.12, "volume": 21430.0}, {"date": "2024-12-10", "close": 29.6, "volume": 5844.0}, {"date": "2024-12-11", "close": 29.92, "volume": 4361.0}, {"date": "2024-12-12", "close": 32.8, "volume": 731679.0}, {"date": "2024-12-13", "close": 34.396, "volume": 44928.0}, {"date": "2024-12-16", "close": 29.884, "volume": 44327.0}, {"date": "2024-12-17", "close": 26.8, "volume": 34156.0}, {"date": "2024-12-18", "close": 29.76, "volume": 15678.0}, {"date": "2024-12-19", "close": 27.996, "volume": 19431.0}, {"date": "2024-12-20", "close": 27.4, "volume": 17634.0}, {"date": "2024-12-23", "close": 29.944, "volume": 86382.0}, {"date": "2024-12-24", "close": 20.712, "volume": 65795.0}, {"date": "2024-12-26", "close": 20.8, "volume": 41449.0}, {"date": "2024-12-27", "close": 27.0, "volume": 186131.0}, {"date": "2024-12-30", "close": 23.68, "volume": 43308.0}, {"date": "2024-12-31", "close": 24.32, "volume": 32842.0}, {"date": "2025-01-02", "close": 23.8, "volume": 43259.0}, {"date": "2025-01-03", "close": 27.16, "volume": 131098.0}, {"date": "2025-01-06", "close": 27.52, "volume": 44102.0}, {"date": "2025-01-07", "close": 35.12, "volume": 201118.0}, {"date": "2025-01-08", "close": 34.92, "volume": 124430.0}, {"date": "2025-01-10", "close": 29.68, "volume": 39142.0}, {"date": "2025-01-13", "close": 27.12, "volume": 40903.0}, {"date": "2025-01-14", "close": 25.92, "volume": 15962.0}, {"date": "2025-01-15", "close": 27.4, "volume": 36099.0}, {"date": "2025-01-16", "close": 28.08, "volume": 8246.0}, {"date": "2025-01-17", "close": 27.28, "volume": 18296.0}, {"date": "2025-01-21", "close": 24.28, "volume": 37376.0}, {"date": "2025-01-22", "close": 22.56, "volume": 22719.0}, {"date": "2025-01-23", "close": 23.16, "volume": 10784.0}, {"date": "2025-01-24", "close": 23.24, "volume": 9693.0}, {"date": "2025-01-27", "close": 19.64, "volume": 33534.0}, {"date": "2025-01-28", "close": 20.56, "volume": 85591.0}, {"date": "2025-01-29", "close": 24.6, "volume": 178643.0}, {"date": "2025-01-30", "close": 23.96, "volume": 68895.0}, {"date": "2025-01-31", "close": 20.52, "volume": 75338.0}, {"date": "2025-02-03", "close": 18.6, "volume": 61204.0}, {"date": "2025-02-04", "close": 19.88, "volume": 56707.0}, {"date": "2025-02-05", "close": 18.92, "volume": 31411.0}, {"date": "2025-02-06", "close": 18.52, "volume": 43962.0}, {"date": "2025-02-07", "close": 18.6, "volume": 40718.0}, {"date": "2025-02-10", "close": 16.6, "volume": 83834.0}, {"date": "2025-02-11", "close": 16.96, "volume": 29903.0}, {"date": "2025-02-12", "close": 16.24, "volume": 25077.0}, {"date": "2025-02-13", "close": 15.12, "volume": 55306.0}, {"date": "2025-02-14", "close": 14.72, "volume": 49285.0}, {"date": "2025-02-18", "close": 13.68, "volume": 29192.0}, {"date": "2025-02-19", "close": 12.76, "volume": 40588.0}, {"date": "2025-02-20", "close": 13.12, "volume": 26839.0}, {"date": "2025-02-21", "close": 12.92, "volume": 175634.0}, {"date": "2025-02-24", "close": 13.36, "volume": 56134.0}, {"date": "2025-02-25", "close": 14.0, "volume": 869839.0}, {"date": "2025-02-26", "close": 16.68, "volume": 5835040.0}, {"date": "2025-02-27", "close": 11.92, "volume": 271515.0}, {"date": "2025-02-28", "close": 11.0, "volume": 117557.0}, {"date": "2025-03-03", "close": 11.48, "volume": 168102.0}, {"date": "2025-03-04", "close": 10.64, "volume": 76675.0}, {"date": "2025-03-05", "close": 10.6, "volume": 40275.0}, {"date": "2025-03-06", "close": 9.64, "volume": 50386.0}, {"date": "2025-03-07", "close": 9.36, "volume": 33076.0}, {"date": "2025-03-10", "close": 9.36, "volume": 25462.0}, {"date": "2025-03-11", "close": 8.68, "volume": 75888.0}, {"date": "2025-03-12", "close": 8.64, "volume": 69428.0}, {"date": "2025-03-13", "close": 8.36, "volume": 43121.0}, {"date": "2025-03-14", "close": 8.0, "volume": 278915.0}, {"date": "2025-03-17", "close": 8.8, "volume": 57122.0}, {"date": "2025-03-18", "close": 8.32, "volume": 47903.0}, {"date": "2025-03-19", "close": 8.12, "volume": 24592.0}, {"date": "2025-03-20", "close": 8.3, "volume": 33842.0}, {"date": "2025-03-21", "close": 8.48, "volume": 71498.0}, {"date": "2025-03-24", "close": 9.28, "volume": 70123.0}, {"date": "2025-03-25", "close": 8.08, "volume": 2209703.0}, {"date": "2025-03-26", "close": 8.68, "volume": 137581.0}, {"date": "2025-03-27", "close": 8.6, "volume": 65009.0}, {"date": "2025-03-28", "close": 7.92, "volume": 89847.0}, {"date": "2025-03-31", "close": 8.56, "volume": 72121.0}, {"date": "2025-04-01", "close": 8.48, "volume": 43660.0}, {"date": "2025-04-02", "close": 9.56, "volume": 214764.0}, {"date": "2025-04-03", "close": 8.32, "volume": 76529.0}, {"date": "2025-04-04", "close": 7.52, "volume": 62589.0}, {"date": "2025-04-07", "close": 6.44, "volume": 79563.0}, {"date": "2025-04-08", "close": 7.04, "volume": 62949.0}, {"date": "2025-04-09", "close": 7.16, "volume": 41938.0}, {"date": "2025-04-10", "close": 6.84, "volume": 39062.0}, {"date": "2025-04-11", "close": 6.84, "volume": 30108.0}, {"date": "2025-04-14", "close": 6.72, "volume": 38729.0}, {"date": "2025-04-15", "close": 5.48, "volume": 114170.0}, {"date": "2025-04-16", "close": 5.24, "volume": 46967.0}, {"date": "2025-04-17", "close": 5.04, "volume": 52127.0}, {"date": "2025-04-21", "close": 4.68, "volume": 66390.0}, {"date": "2025-04-22", "close": 4.8, "volume": 57145.0}, {"date": "2025-04-23", "close": 4.76, "volume": 43065.0}, {"date": "2025-04-24", "close": 4.8, "volume": 35359.0}, {"date": "2025-04-25", "close": 4.84, "volume": 117106.0}, {"date": "2025-04-28", "close": 4.52, "volume": 163592.0}, {"date": "2025-04-29", "close": 4.44, "volume": 112009.0}, {"date": "2025-04-30", "close": 4.56, "volume": 117266.0}, {"date": "2025-05-01", "close": 4.68, "volume": 56023.0}, {"date": "2025-05-02", "close": 4.44, "volume": 44664.0}, {"date": "2025-05-05", "close": 4.24, "volume": 28451.0}, {"date": "2025-05-06", "close": 4.12, "volume": 27070.0}, {"date": "2025-05-07", "close": 4.0, "volume": 384269.0}, {"date": "2025-05-08", "close": 3.9184, "volume": 59411.0}, {"date": "2025-05-09", "close": 6.68, "volume": 35742275.0}, {"date": "2025-05-12", "close": 5.6, "volume": 857911.0}, {"date": "2025-05-13", "close": 4.52, "volume": 274316.0}, {"date": "2025-05-14", "close": 4.52, "volume": 158932.0}, {"date": "2025-05-15", "close": 5.28, "volume": 649339.0}, {"date": "2025-05-16", "close": 9.24, "volume": 11063658.0}, {"date": "2025-05-19", "close": 16.28, "volume": 20475995.0}, {"date": "2025-05-20", "close": 32.76, "volume": 32166950.0}, {"date": "2025-05-21", "close": 20.84, "volume": 4867815.0}, {"date": "2025-05-22", "close": 25.88, "volume": 12931175.0}, {"date": "2025-05-23", "close": 21.6, "volume": 3048780.0}, {"date": "2025-05-27", "close": 18.92, "volume": 1880100.0}, {"date": "2025-05-28", "close": 16.4, "volume": 990977.0}, {"date": "2025-05-29", "close": 13.6, "volume": 1082355.0}, {"date": "2025-05-30", "close": 15.32, "volume": 1222795.0}, {"date": "2025-06-02", "close": 15.96, "volume": 556243.0}, {"date": "2025-06-03", "close": 16.48, "volume": 446656.0}, {"date": "2025-06-04", "close": 16.12, "volume": 454126.0}, {"date": "2025-06-05", "close": 14.8, "volume": 237895.0}, {"date": "2025-06-06", "close": 13.52, "volume": 255950.0}, {"date": "2025-06-09", "close": 11.04, "volume": 600338.0}, {"date": "2025-06-10", "close": 10.12, "volume": 284680.0}, {"date": "2025-06-11", "close": 10.24, "volume": 341646.0}, {"date": "2025-06-12", "close": 9.28, "volume": 618503.0}, {"date": "2025-06-13", "close": 8.44, "volume": 217636.0}, {"date": "2025-06-16", "close": 7.84, "volume": 265274.0}, {"date": "2025-06-17", "close": 7.64, "volume": 492289.0}, {"date": "2025-06-18", "close": 7.56, "volume": 233333.0}, {"date": "2025-06-20", "close": 8.36, "volume": 735645.0}, {"date": "2025-06-23", "close": 7.92, "volume": 258240.0}, {"date": "2025-06-24", "close": 7.88, "volume": 318818.0}, {"date": "2025-06-25", "close": 7.52, "volume": 237844.0}, {"date": "2025-06-26", "close": 8.12, "volume": 219808.0}, {"date": "2025-06-27", "close": 9.24, "volume": 1997473.0}, {"date": "2025-06-30", "close": 11.84, "volume": 2670873.0}, {"date": "2025-07-01", "close": 13.68, "volume": 2762720.0}, {"date": "2025-07-02", "close": 12.68, "volume": 737518.0}, {"date": "2025-07-03", "close": 13.6, "volume": 575987.0}, {"date": "2025-07-07", "close": 17.12, "volume": 1809593.0}, {"date": "2025-07-08", "close": 16.52, "volume": 1994651.0}, {"date": "2025-07-09", "close": 15.92, "volume": 714214.0}, {"date": "2025-07-10", "close": 17.56, "volume": 880902.0}, {"date": "2025-07-11", "close": 17.2, "volume": 337368.0}, {"date": "2025-07-14", "close": 16.76, "volume": 410473.0}, {"date": "2025-07-15", "close": 16.12, "volume": 302851.0}, {"date": "2025-07-16", "close": 18.6, "volume": 910528.0}, {"date": "2025-07-17", "close": 17.48, "volume": 346039.0}, {"date": "2025-07-18", "close": 17.8, "volume": 263046.0}, {"date": "2025-07-21", "close": 16.64, "volume": 334103.0}, {"date": "2025-07-22", "close": 16.96, "volume": 190319.0}, {"date": "2025-07-23", "close": 16.08, "volume": 232940.0}, {"date": "2025-07-24", "close": 15.4, "volume": 196554.0}, {"date": "2025-07-25", "close": 15.0, "volume": 207533.0}, {"date": "2025-07-28", "close": 13.76, "volume": 367752.0}, {"date": "2025-07-29", "close": 13.36, "volume": 112245.0}, {"date": "2025-07-30", "close": 12.92, "volume": 136631.0}, {"date": "2025-07-31", "close": 13.2, "volume": 218329.0}, {"date": "2025-08-01", "close": 14.92, "volume": 462628.0}, {"date": "2025-08-04", "close": 15.84, "volume": 246139.0}, {"date": "2025-08-05", "close": 15.08, "volume": 101893.0}, {"date": "2025-08-06", "close": 14.84, "volume": 153282.0}, {"date": "2025-08-07", "close": 14.0, "volume": 98805.0}, {"date": "2025-08-08", "close": 13.76, "volume": 102900.0}, {"date": "2025-08-11", "close": 13.36, "volume": 162352.0}, {"date": "2025-08-12", "close": 13.28, "volume": 103426.0}, {"date": "2025-08-13", "close": 14.4, "volume": 131353.0}, {"date": "2025-08-14", "close": 14.76, "volume": 230479.0}, {"date": "2025-08-15", "close": 12.88, "volume": 258145.0}, {"date": "2025-08-18", "close": 12.24, "volume": 225802.0}, {"date": "2025-08-19", "close": 11.36, "volume": 136579.0}, {"date": "2025-08-20", "close": 11.04, "volume": 76960.0}, {"date": "2025-08-21", "close": 10.72, "volume": 88157.0}, {"date": "2025-08-22", "close": 12.0, "volume": 174207.0}, {"date": "2025-08-25", "close": 12.12, "volume": 109618.0}, {"date": "2025-08-26", "close": 11.68, "volume": 49585.0}, {"date": "2025-08-27", "close": 12.16, "volume": 74517.0}, {"date": "2025-08-28", "close": 11.84, "volume": 65332.0}, {"date": "2025-08-29", "close": 12.24, "volume": 51519.0}, {"date": "2025-09-02", "close": 11.96, "volume": 74584.0}, {"date": "2025-09-03", "close": 10.96, "volume": 87164.0}, {"date": "2025-09-04", "close": 10.4, "volume": 172131.0}, {"date": "2025-09-05", "close": 9.32, "volume": 186426.0}, {"date": "2025-09-08", "close": 9.64, "volume": 63715.0}, {"date": "2025-09-09", "close": 10.64, "volume": 88352.0}, {"date": "2025-09-10", "close": 9.92, "volume": 50811.0}, {"date": "2025-09-11", "close": 10.76, "volume": 101977.0}, {"date": "2025-09-12", "close": 10.04, "volume": 83861.0}, {"date": "2025-09-15", "close": 9.96, "volume": 65900.0}, {"date": "2025-09-16", "close": 9.64, "volume": 42674.0}, {"date": "2025-09-17", "close": 10.36, "volume": 127763.0}, {"date": "2025-09-18", "close": 10.68, "volume": 78963.0}, {"date": "2025-09-19", "close": 9.92, "volume": 83438.0}, {"date": "2025-09-22", "close": 10.08, "volume": 47436.0}, {"date": "2025-09-23", "close": 9.56, "volume": 90926.0}, {"date": "2025-09-24", "close": 9.72, "volume": 37067.0}, {"date": "2025-09-25", "close": 9.48, "volume": 50573.0}, {"date": "2025-09-26", "close": 8.96, "volume": 78165.0}, {"date": "2025-09-29", "close": 9.28, "volume": 74411.0}, {"date": "2025-09-30", "close": 9.28, "volume": 37589.0}, {"date": "2025-10-01", "close": 9.24, "volume": 57533.0}, {"date": "2025-10-02", "close": 9.36, "volume": 65684.0}, {"date": "2025-10-03", "close": 12.88, "volume": 7818698.0}, {"date": "2025-10-06", "close": 12.28, "volume": 619062.0}, {"date": "2025-10-07", "close": 8.41, "volume": 856311.0}, {"date": "2025-10-08", "close": 7.17, "volume": 629261.0}, {"date": "2025-10-09", "close": 6.14, "volume": 421491.0}, {"date": "2025-10-10", "close": 5.27, "volume": 462563.0}, {"date": "2025-10-13", "close": 5.75, "volume": 472392.0}, {"date": "2025-10-14", "close": 5.17, "volume": 330627.0}, {"date": "2025-10-15", "close": 4.85, "volume": 448986.0}, {"date": "2025-10-16", "close": 4.42, "volume": 152819.0}, {"date": "2025-10-17", "close": 4.3, "volume": 183843.0}, {"date": "2025-10-20", "close": 5.09, "volume": 215620.0}, {"date": "2025-10-21", "close": 4.64, "volume": 120344.0}, {"date": "2025-10-22", "close": 4.58, "volume": 140360.0}, {"date": "2025-10-23", "close": 5.12, "volume": 282356.0}, {"date": "2025-10-24", "close": 4.75, "volume": 160377.0}, {"date": "2025-10-27", "close": 4.54, "volume": 119475.0}, {"date": "2025-10-28", "close": 4.55, "volume": 108704.0}, {"date": "2025-10-29", "close": 4.37, "volume": 83623.0}, {"date": "2025-10-30", "close": 4.16, "volume": 89324.0}, {"date": "2025-10-31", "close": 4.22, "volume": 70400.0}, {"date": "2025-11-03", "close": 3.91, "volume": 88164.0}, {"date": "2025-11-04", "close": 3.67, "volume": 111527.0}, {"date": "2025-11-05", "close": 3.76, "volume": 95033.0}, {"date": "2025-11-06", "close": 3.32, "volume": 83140.0}, {"date": "2025-11-07", "close": 3.45, "volume": 62996.0}, {"date": "2025-11-10", "close": 3.52, "volume": 47411.0}, {"date": "2025-11-11", "close": 3.38, "volume": 134457.0}, {"date": "2025-11-12", "close": 3.73, "volume": 103499.0}, {"date": "2025-11-13", "close": 2.72, "volume": 3779329.0}, {"date": "2025-11-14", "close": 2.28, "volume": 373583.0}, {"date": "2025-11-17", "close": 2.27, "volume": 128810.0}, {"date": "2025-11-18", "close": 2.26, "volume": 91611.0}, {"date": "2025-11-19", "close": 2.17, "volume": 104120.0}, {"date": "2025-11-20", "close": 2.05, "volume": 84938.0}, {"date": "2025-11-21", "close": 2.31, "volume": 372720.0}, {"date": "2025-11-24", "close": 2.53, "volume": 153845.0}, {"date": "2025-11-25", "close": 2.68, "volume": 107933.0}, {"date": "2025-11-26", "close": 2.41, "volume": 253707.0}, {"date": "2025-11-28", "close": 2.66, "volume": 47811.0}, {"date": "2025-12-01", "close": 2.4, "volume": 55601.0}, {"date": "2025-12-02", "close": 2.51, "volume": 35760.0}, {"date": "2025-12-03", "close": 2.53, "volume": 96459.0}, {"date": "2025-12-04", "close": 2.73, "volume": 113469.0}, {"date": "2025-12-05", "close": 2.69, "volume": 101976.0}, {"date": "2025-12-08", "close": 2.73, "volume": 73077.0}, {"date": "2025-12-09", "close": 2.81, "volume": 70618.0}, {"date": "2025-12-10", "close": 2.81, "volume": 42913.0}, {"date": "2025-12-11", "close": 2.77, "volume": 42797.0}, {"date": "2025-12-12", "close": 2.59, "volume": 40288.0}, {"date": "2025-12-15", "close": 2.32, "volume": 46131.0}, {"date": "2025-12-16", "close": 2.34, "volume": 54392.0}, {"date": "2025-12-17", "close": 2.29, "volume": 47161.0}, {"date": "2025-12-18", "close": 2.26, "volume": 19597.0}, {"date": "2025-12-19", "close": 2.29, "volume": 42350.0}, {"date": "2025-12-22", "close": 2.2, "volume": 123205.0}, {"date": "2025-12-23", "close": 2.02, "volume": 61986.0}, {"date": "2025-12-24", "close": 2.03, "volume": 21036.0}, {"date": "2025-12-26", "close": 2.09, "volume": 71458.0}, {"date": "2025-12-29", "close": 1.91, "volume": 78504.0}, {"date": "2025-12-30", "close": 1.8, "volume": 110997.0}, {"date": "2025-12-31", "close": 1.63, "volume": 145171.0}, {"date": "2026-01-02", "close": 1.985, "volume": 82675.0}, {"date": "2026-01-05", "close": 1.96, "volume": 30537.0}, {"date": "2026-01-06", "close": 1.86, "volume": 36672.0}, {"date": "2026-01-07", "close": 1.99, "volume": 39911.0}, {"date": "2026-01-08", "close": 2.37, "volume": 120154.0}, {"date": "2026-01-09", "close": 2.25, "volume": 46235.0}, {"date": "2026-01-12", "close": 2.33, "volume": 31279.0}, {"date": "2026-01-13", "close": 2.2, "volume": 49050.0}, {"date": "2026-01-14", "close": 2.18, "volume": 21455.0}, {"date": "2026-01-15", "close": 2.25, "volume": 19621.0}, {"date": "2026-01-16", "close": 2.44, "volume": 49869.0}, {"date": "2026-01-20", "close": 2.36, "volume": 28504.0}, {"date": "2026-01-21", "close": 2.34, "volume": 10685.0}, {"date": "2026-01-22", "close": 2.46, "volume": 52281.0}, {"date": "2026-01-23", "close": 2.315, "volume": 51560.0}, {"date": "2026-01-26", "close": 2.06, "volume": 55318.0}, {"date": "2026-01-27", "close": 2.13, "volume": 20698.0}, {"date": "2026-01-28", "close": 1.81, "volume": 202227.0}, {"date": "2026-01-29", "close": 1.8494, "volume": 40937.0}, {"date": "2026-01-30", "close": 1.68, "volume": 52415.0}, {"date": "2026-02-02", "close": 1.64, "volume": 39538.0}, {"date": "2026-02-03", "close": 1.52, "volume": 34678.0}, {"date": "2026-02-04", "close": 1.4, "volume": 381425.0}, {"date": "2026-02-05", "close": 1.24, "volume": 28641.0}, {"date": "2026-02-06", "close": 1.55, "volume": 90683.0}, {"date": "2026-02-09", "close": 1.61, "volume": 26315.0}, {"date": "2026-02-10", "close": 1.585, "volume": 12611.0}, {"date": "2026-02-11", "close": 1.52, "volume": 24000.0}, {"date": "2026-02-12", "close": 1.43, "volume": 16536.0}, {"date": "2026-02-13", "close": 1.52, "volume": 13640.0}, {"date": "2026-02-17", "close": 1.54, "volume": 7676.0}, {"date": "2026-02-18", "close": 1.52, "volume": 17515.0}, {"date": "2026-02-19", "close": 1.55, "volume": 19434.0}, {"date": "2026-02-20", "close": 1.65, "volume": 48353.0}, {"date": "2026-02-23", "close": 1.76, "volume": 20031.0}, {"date": "2026-02-24", "close": 1.87, "volume": 21716.0}, {"date": "2026-02-25", "close": 1.85, "volume": 20243.0}, {"date": "2026-02-26", "close": 1.8, "volume": 7040.0}, {"date": "2026-02-27", "close": 1.85, "volume": 8938.0}, {"date": "2026-03-02", "close": 1.76, "volume": 9700.0}, {"date": "2026-03-03", "close": 1.805, "volume": 59269.0}, {"date": "2026-03-04", "close": 1.87, "volume": 8200.0}, {"date": "2026-03-05", "close": 1.91, "volume": 37013.0}, {"date": "2026-03-06", "close": 1.88, "volume": 12974.0}, {"date": "2026-03-09", "close": 1.92, "volume": 28572.0}, {"date": "2026-03-10", "close": 1.83, "volume": 50900.0}, {"date": "2026-03-11", "close": 1.64, "volume": 58236.0}, {"date": "2026-03-12", "close": 1.56, "volume": 17764.0}, {"date": "2026-03-13", "close": 1.5, "volume": 59926.0}, {"date": "2026-03-16", "close": 1.48, "volume": 55880.0}, {"date": "2026-03-17", "close": 1.51, "volume": 42397.0}, {"date": "2026-03-18", "close": 1.425, "volume": 41363.0}, {"date": "2026-03-19", "close": 1.3465, "volume": 45707.0}, {"date": "2026-03-20", "close": 1.23, "volume": 38332.0}, {"date": "2026-03-23", "close": 1.33, "volume": 43387.0}, {"date": "2026-03-24", "close": 1.24, "volume": 25835.0}, {"date": "2026-03-25", "close": 1.18, "volume": 47349.0}, {"date": "2026-03-26", "close": 1.13, "volume": 46431.0}, {"date": "2026-03-27", "close": 1.11, "volume": 38173.0}, {"date": "2026-03-30", "close": 1.0, "volume": 58243.0}, {"date": "2026-03-31", "close": 1.01, "volume": 49751.0}, {"date": "2026-04-01", "close": 1.11, "volume": 40510.0}, {"date": "2026-04-02", "close": 1.04, "volume": 27172.0}, {"date": "2026-04-06", "close": 1.09, "volume": 28273.0}, {"date": "2026-04-07", "close": 1.01, "volume": 27364.0}, {"date": "2026-04-08", "close": 1.08, "volume": 48841.0}, {"date": "2026-04-09", "close": 1.07, "volume": 26270.0}, {"date": "2026-04-10", "close": 1.06, "volume": 28310.0}, {"date": "2026-04-13", "close": 1.08, "volume": 41369.0}, {"date": "2026-04-14", "close": 1.11, "volume": 2972313.0}, {"date": "2026-04-15", "close": 1.07, "volume": 104579.0}, {"date": "2026-04-16", "close": 1.06, "volume": 70648.0}, {"date": "2026-04-17", "close": 1.08, "volume": 63616.0}, {"date": "2026-04-20", "close": 1.08, "volume": 31870.0}, {"date": "2026-04-21", "close": 1.04, "volume": 62362.0}, {"date": "2026-04-22", "close": 1.02, "volume": 27930.0}, {"date": "2026-04-23", "close": 0.985, "volume": 47908.0}, {"date": "2026-04-24", "close": 0.985, "volume": 38146.0}, {"date": "2026-04-27", "close": 0.9999, "volume": 27929.0}, {"date": "2026-04-28", "close": 0.9801, "volume": 26180.0}, {"date": "2026-04-29", "close": 0.98, "volume": 19593.0}, {"date": "2026-04-30", "close": 1.0105, "volume": 47333.0}, {"date": "2026-05-01", "close": 1.065, "volume": 68488.0}, {"date": "2026-05-04", "close": 1.4, "volume": 672967.0}, {"date": "2026-05-05", "close": 1.51, "volume": 252373.0}, {"date": "2026-05-06", "close": 1.38, "volume": 192004.0}, {"date": "2026-05-07", "close": 1.31, "volume": 78120.0}, {"date": "2026-05-08", "close": 1.19, "volume": 71145.0}, {"date": "2026-05-11", "close": 1.19, "volume": 53689.0}, {"date": "2026-05-12", "close": 1.2, "volume": 67603.0}, {"date": "2026-05-13", "close": 1.19, "volume": 30524.0}, {"date": "2026-05-14", "close": 1.1899, "volume": 44470.0}, {"date": "2026-05-15", "close": 1.07, "volume": 61215.0}, {"date": "2026-05-18", "close": 1.17, "volume": 1494215.0}, {"date": "2026-05-19", "close": 1.08, "volume": 154146.0}, {"date": "2026-05-20", "close": 1.1, "volume": 71946.0}, {"date": "2026-05-21", "close": 1.11, "volume": 48148.0}, {"date": "2026-05-22", "close": 1.12, "volume": 65495.0}, {"date": "2026-05-26", "close": 1.11, "volume": 57653.0}, {"date": "2026-05-27", "close": 1.17, "volume": 114193.0}, {"date": "2026-05-28", "close": 1.1, "volume": 71363.0}, {"date": "2026-05-29", "close": 1.05, "volume": 86659.0}, {"date": "2026-06-01", "close": 1.01, "volume": 111974.0}, {"date": "2026-06-02", "close": 1.03, "volume": 86716.0}, {"date": "2026-06-03", "close": 0.942, "volume": 91501.0}, {"date": "2026-06-04", "close": 0.9449, "volume": 28415.0}, {"date": "2026-06-05", "close": 0.831, "volume": 79791.0}, {"date": "2026-06-08", "close": 0.82, "volume": 59852820.0}, {"date": "2026-06-09", "close": 1.86, "volume": 167873900.0}, {"date": "2026-06-10", "close": 1.37, "volume": 7142854.0}, {"date": "2026-06-11", "close": 1.5, "volume": 12662570.0}, {"date": "2026-06-12", "close": 1.32, "volume": 1744707.0}, {"date": "2026-06-15", "close": 1.22, "volume": 4926736.0}, {"date": "2026-06-16", "close": 1.08, "volume": 1798785.0}, {"date": "2026-06-17", "close": 1.0, "volume": 964265.0}, {"date": "2026-06-18", "close": 0.8988, "volume": 706535.0}, {"date": "2026-06-22", "close": 0.831, "volume": 504227.0}, {"date": "2026-06-23", "close": 0.7898, "volume": 577563.0}, {"date": "2026-06-24", "close": 0.713, "volume": 464971.0}, {"date": "2026-06-25", "close": 0.6901, "volume": 332673.0}, {"date": "2026-06-26", "close": 0.669, "volume": 286130.0}, {"date": "2026-06-29", "close": 0.654, "volume": 389017.0}, {"date": "2026-06-30", "close": 0.7136, "volume": 2835659.0}, {"date": "2026-07-01", "close": 0.71, "volume": 533632.0}, {"date": "2026-07-02", "close": 0.6515, "volume": 227716.0}, {"date": "2026-07-06", "close": 0.6021, "volume": 386776.0}, {"date": "2026-07-07", "close": 0.5901, "volume": 1494173.0}, {"date": "2026-07-08", "close": 0.5338, "volume": 216657.0}, {"date": "2026-07-09", "close": 0.541, "volume": 467296.0}, {"date": "2026-07-10", "close": 0.5401, "volume": 192466.0}, {"date": "2026-07-13", "close": 0.4751, "volume": 392968.0}, {"date": "2026-07-14", "close": 0.46, "volume": 144997.0}, {"date": "2026-07-15", "close": 0.4452, "volume": 183472.0}, {"date": "2026-07-16", "close": 0.4643, "volume": 198375.0}, {"date": "2026-07-17", "close": 0.4201, "volume": 146513.0}, {"date": "2026-07-20", "close": 0.45, "volume": 297025.0}, {"date": "2026-07-21", "close": 0.3905, "volume": 54888650.0}, {"date": "2026-07-22", "close": 0.5, "volume": 110437300.0}, {"date": "2026-07-23", "close": 0.469, "volume": 4474234.0}, {"date": "2026-07-24", "close": 0.3978, "volume": 1785044.0}, {"date": "2026-07-27", "close": 0.3928, "volume": 937980.0}, {"date": "2026-07-28", "close": 0.47, "volume": 109471400.0}, {"date": "2026-07-29", "close": 0.4468, "volume": 3967294.0}, {"date": "2026-07-30", "close": 0.4246, "volume": 1534605.0}, {"date": "2026-07-31", "close": 0.39, "volume": 1392875.0}, {"date": "2026-08-03", "close": 0.372, "volume": 940379.0}, {"date": "2026-08-04", "close": 0.3735, "volume": 861387.0}, {"date": "2026-08-05", "close": 0.3498, "volume": 882302.0}, {"date": "2026-08-06", "close": 0.3461, "volume": 708576.0}, {"date": "2026-08-07", "close": 0.336, "volume": 959266.0}, {"date": "2026-08-10", "close": 0.3314, "volume": 387014.0}, {"date": "2026-08-11", "close": 0.3192, "volume": 725695.0}, {"date": "2026-08-12", "close": 0.298, "volume": 934582.0}, {"date": "2026-08-13", "close": 0.2915, "volume": 616349.0}, {"date": "2026-08-14", "close": 0.295, "volume": 403190.0}, {"date": "2026-08-17", "close": 0.2809, "volume": 412034.0}, {"date": "2026-08-18", "close": 0.2716, "volume": 257373.0}, {"date": "2026-08-19", "close": 0.261, "volume": 564138.0}, {"date": "2026-08-20", "close": 0.262, "volume": 523035.0}, {"date": "2026-08-21", "close": 0.266, "volume": 396106.0}, {"date": "2026-08-24", "close": 0.2601, "volume": 439369.0}, {"date": "2026-08-25", "close": 0.2599, "volume": 458792.0}, {"date": "2026-08-26", "close": 0.2554, "volume": 309139.0}, {"date": "2026-08-27", "close": 0.2546, "volume": 1544435.0}, {"date": "2026-08-28", "close": 0.4, "volume": 303351800.0}, {"date": "2026-08-31", "close": 0.3819, "volume": 9528287.0}, {"date": "2026-09-01", "close": 0.336, "volume": 1785231.0}, {"date": "2026-09-02", "close": 0.3182, "volume": 1618702.0}, {"date": "2026-09-03", "close": 0.3, "volume": 1013471.0}, {"date": "2026-09-04", "close": 0.2701, "volume": 1390275.0}, {"date": "2026-09-08", "close": 0.2741, "volume": 575350.0}, {"date": "2026-09-09", "close": 0.255, "volume": 1053868.0}, {"date": "2026-09-10", "close": 0.2572, "volume": 446760.0}, {"date": "2026-09-11", "close": 0.2702, "volume": 565332.0}, {"date": "2026-09-14", "close": 0.27, "volume": 499700.0}, {"date": "2026-09-15", "close": 0.2626, "volume": 316638.0}, {"date": "2026-09-16", "close": 0.2606, "volume": 419330.0}, {"date": "2026-09-17", "close": 0.269, "volume": 1091033.0}, {"date": "2026-09-18", "close": 0.275, "volume": 1908853.0}], "refreshing": true}