{"ticker": "JAGX", "overview": {"name": "Jaguar Health, Inc. - Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "JAGX", "has_prices": true, "as_of": "2026-09-18", "last": 2.71, "prev_close": 2.75, "change": -0.040000000000000036, "change_pct": -0.014545454545454558, "session_volume": 234002.0, "vwap_5": 3.123251524789056, "vwap_20": 4.783380332014885, "vwap_60": 7.227509964369555, "vwap_250": 132.67625877254082, "high_52w": 971.25, "low_52w": 2.71, "avg_volume_20": 70954.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001185185-26-004289", "src": "13DG", "ticker": "JAGX", "cik": "1585608", "company": "Jaguar Health, Inc.", "company_raw": "Jaguar Health, Inc.", "who": "Jaguar Health, Inc.", "who_key": "Jaguar Health, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Jaguar Health, Inc. moves to a 9.99% passive stake in JAGX", "source_url": "https://www.sec.gov/Archives/edgar/data/1585608/0001185185-26-004289-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57112}], "recent_buys": [], "institutional": [{"id": "13DG-0001185185-26-004289", "src": "13DG", "ticker": "JAGX", "cik": "1585608", "company": "Jaguar Health, Inc.", "company_raw": "Jaguar Health, Inc.", "who": "Jaguar Health, Inc.", "who_key": "Jaguar Health, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Jaguar Health, Inc. moves to a 9.99% passive stake in JAGX", "source_url": "https://www.sec.gov/Archives/edgar/data/1585608/0001185185-26-004289-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57112}], "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": "Jaguar Health, Inc. - Common Stock", "new_value": "Jaguar Health, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001585608", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001585608", "applied": 1, "detected_at": "2026-10-25T10:20:52.836255"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "JAGX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-19", "close": 119999999998.8, "volume": null}, {"date": "2016-09-20", "close": 121999999998.78, "volume": null}, {"date": "2016-09-21", "close": 125999999998.74, "volume": null}, {"date": "2016-09-22", "close": 124999999998.75, "volume": null}, {"date": "2016-09-23", "close": 121999999998.78, "volume": null}, {"date": "2016-09-26", "close": 119989999998.8001, "volume": null}, {"date": "2016-09-27", "close": 114159999998.8584, "volume": null}, {"date": "2016-09-28", "close": 122999999998.77, "volume": null}, {"date": "2016-09-29", "close": 125999999998.74, "volume": null}, {"date": "2016-09-30", "close": 127999999998.72, "volume": null}, {"date": "2016-10-03", "close": 127999999998.72, "volume": null}, {"date": "2016-10-04", "close": 113999999998.86, "volume": null}, {"date": "2016-10-05", "close": 114499999998.855, "volume": null}, {"date": "2016-10-06", "close": 108999999998.91, "volume": null}, {"date": "2016-10-07", "close": 102999999998.97, "volume": null}, {"date": "2016-10-10", "close": 99999999999.0, "volume": null}, {"date": "2016-10-11", "close": 98439999999.0156, "volume": null}, {"date": "2016-10-12", "close": 85819999999.1418, "volume": null}, {"date": "2016-10-13", "close": 98999999999.01, "volume": null}, {"date": "2016-10-14", "close": 93999999999.06, "volume": null}, {"date": "2016-10-17", "close": 88299999999.117, "volume": null}, {"date": "2016-10-18", "close": 88999999999.11, "volume": null}, {"date": "2016-10-19", "close": 85939999999.1406, "volume": null}, {"date": "2016-10-20", "close": 86999999999.13, "volume": null}, {"date": "2016-10-21", "close": 92999999999.07, "volume": null}, {"date": "2016-10-24", "close": 86999999999.13, "volume": null}, {"date": "2016-10-25", "close": 89999999999.1, "volume": null}, {"date": "2016-10-26", "close": 90999999999.09, "volume": null}, {"date": "2016-10-27", "close": 94519999999.0548, "volume": null}, {"date": "2016-10-28", "close": 91999999999.08, "volume": null}, {"date": "2016-10-31", "close": 93999999999.06, "volume": null}, {"date": "2016-11-01", "close": 92999999999.07, "volume": null}, {"date": "2016-11-02", "close": 92239999999.0776, "volume": null}, {"date": "2016-11-03", "close": 91999999999.08, "volume": null}, {"date": "2016-11-04", "close": 91549999999.0845, "volume": null}, {"date": "2016-11-07", "close": 91699999999.083, "volume": null}, {"date": "2016-11-08", "close": 90819999999.0918, "volume": null}, {"date": "2016-11-09", "close": 89009999999.1099, "volume": null}, {"date": "2016-11-10", "close": 87999999999.12, "volume": null}, {"date": "2016-11-11", "close": 100999999998.99, "volume": null}, {"date": "2016-11-14", "close": 98999999999.01, "volume": null}, {"date": "2016-11-15", "close": 98999999999.01, "volume": null}, {"date": "2016-11-16", "close": 88999999999.11, "volume": null}, {"date": "2016-11-17", "close": 83029999999.1697, "volume": null}, {"date": "2016-11-18", "close": 81999999999.18, "volume": null}, {"date": "2016-11-21", "close": 67089999999.3291, "volume": null}, {"date": "2016-11-22", "close": 74699999999.253, "volume": null}, {"date": "2016-11-23", "close": 73999999999.26, "volume": null}, {"date": "2016-11-25", "close": 73999999999.26, "volume": null}, {"date": "2016-11-28", "close": 68899999999.311, "volume": null}, {"date": "2016-11-29", "close": 68999999999.31, "volume": null}, {"date": "2016-11-30", "close": 67099999999.329, "volume": null}, {"date": "2016-12-01", "close": 68999999999.31, "volume": null}, {"date": "2016-12-02", "close": 66929999999.3307, "volume": null}, {"date": "2016-12-05", "close": 66999999999.33, "volume": null}, {"date": "2016-12-06", "close": 66069999999.3393, "volume": null}, {"date": "2016-12-07", "close": 69799999999.302, "volume": null}, {"date": "2016-12-08", "close": 65999999999.34, "volume": null}, {"date": "2016-12-09", "close": 84999999999.15, "volume": null}, {"date": "2016-12-12", "close": 97999999999.02, "volume": null}, {"date": "2016-12-13", "close": 80999999999.19, "volume": null}, {"date": "2016-12-14", "close": 85009999999.1499, "volume": null}, {"date": "2016-12-15", "close": 79079999999.2092, "volume": null}, {"date": "2016-12-16", "close": 76099999999.239, "volume": null}, {"date": "2016-12-19", "close": 73999999999.26, "volume": null}, {"date": "2016-12-20", "close": 69039999999.3096, "volume": null}, {"date": "2016-12-21", "close": 68099999999.319, "volume": null}, {"date": "2016-12-22", "close": 65009999999.3499, "volume": null}, {"date": "2016-12-23", "close": 64989999999.3501, "volume": null}, {"date": "2016-12-27", "close": 64999999999.35, "volume": null}, {"date": "2016-12-28", "close": 63499999999.365, "volume": null}, {"date": "2016-12-29", "close": 61699999999.383, "volume": null}, {"date": "2016-12-30", "close": 71599999999.284, "volume": null}, {"date": "2017-01-03", "close": 67099999999.329, "volume": null}, {"date": "2017-01-04", "close": 67029999999.3297, "volume": null}, {"date": "2017-01-05", "close": 67999999999.32, "volume": null}, {"date": "2017-01-06", "close": 64999999999.35, "volume": null}, {"date": "2017-01-09", "close": 65999999999.34, "volume": null}, {"date": "2017-01-10", "close": 63999999999.36, "volume": null}, {"date": "2017-01-11", "close": 66509999999.3349, "volume": null}, {"date": "2017-01-12", "close": 66999999999.33, "volume": null}, {"date": "2017-01-13", "close": 62999999999.37, "volume": null}, {"date": "2017-01-17", "close": 64989999999.3501, "volume": null}, {"date": "2017-01-18", "close": 64499999999.355, "volume": null}, {"date": "2017-01-19", "close": 62999999999.37, "volume": null}, {"date": "2017-01-20", "close": 64089999999.3591, "volume": null}, {"date": "2017-01-23", "close": 56999999999.43, "volume": null}, {"date": "2017-01-24", "close": 51029999999.4897, "volume": null}, {"date": "2017-01-25", "close": 54999999999.45, "volume": null}, {"date": "2017-01-26", "close": 54899999999.451, "volume": null}, {"date": "2017-01-27", "close": 53149999999.4685, "volume": null}, {"date": "2017-01-30", "close": 52999999999.47, "volume": null}, {"date": "2017-01-31", "close": 82999999999.17, "volume": null}, {"date": "2017-02-01", "close": 78759999999.2124, "volume": null}, {"date": "2017-02-02", "close": 77999999999.22, "volume": null}, {"date": "2017-02-03", "close": 68199999999.318, "volume": null}, {"date": "2017-02-06", "close": 69209999999.3079, "volume": null}, {"date": "2017-02-07", "close": 70999999999.29, "volume": null}, {"date": "2017-02-08", "close": 68029999999.3197, "volume": null}, {"date": "2017-02-09", "close": 102999999998.97, "volume": null}, {"date": "2017-02-10", "close": 90999999999.09, "volume": null}, {"date": "2017-02-13", "close": 89999999999.1, "volume": null}, {"date": "2017-02-14", "close": 86999999999.13, "volume": null}, {"date": "2017-02-15", "close": 85699999999.143, "volume": null}, {"date": "2017-02-16", "close": 85989999999.1401, "volume": null}, {"date": "2017-02-17", "close": 95999999999.04, "volume": null}, {"date": "2017-02-21", "close": 106999999998.93, "volume": null}, {"date": "2017-02-22", "close": 105999999998.94, "volume": null}, {"date": "2017-02-23", "close": 106999999998.93, "volume": null}, {"date": "2017-02-24", "close": 114999999998.85, "volume": null}, {"date": "2017-02-27", "close": 129999999998.7, "volume": null}, {"date": "2017-02-28", "close": 118999999998.81, "volume": null}, {"date": "2017-03-01", "close": 113999999998.86, "volume": null}, {"date": "2017-03-02", "close": 126999999998.73, "volume": null}, {"date": "2017-03-03", "close": 123999999998.76, "volume": null}, {"date": "2017-03-06", "close": 115999999998.84, "volume": null}, {"date": "2017-03-07", "close": 113999999998.86, "volume": null}, {"date": "2017-03-08", "close": 107999999998.92, "volume": null}, {"date": "2017-03-09", "close": 117999999998.82, "volume": null}, {"date": "2017-03-10", "close": 112999999998.87, "volume": null}, {"date": "2017-03-13", "close": 115999999998.84, "volume": null}, {"date": "2017-03-14", "close": 115999999998.84, "volume": null}, {"date": "2017-03-15", "close": 109999999998.9, "volume": null}, {"date": "2017-03-16", "close": 107999999998.92, "volume": null}, {"date": "2017-03-17", "close": 100999999998.99, "volume": null}, {"date": "2017-03-20", "close": 99239999999.0076, "volume": null}, {"date": "2017-03-21", "close": 97499999999.025, "volume": null}, {"date": "2017-03-22", "close": 93059999999.0694, "volume": null}, {"date": "2017-03-23", "close": 105919999998.9408, "volume": null}, {"date": "2017-03-24", "close": 99999999999.0, "volume": null}, {"date": "2017-03-27", "close": 98999999999.01, "volume": null}, {"date": "2017-03-28", "close": 97999999999.02, "volume": null}, {"date": "2017-03-29", "close": 93999999999.06, "volume": null}, {"date": "2017-03-30", "close": 94999999999.05, "volume": null}, {"date": "2017-03-31", "close": 99999999999.0, "volume": null}, {"date": "2017-04-03", "close": 97899999999.021, "volume": null}, {"date": "2017-04-04", "close": 92959999999.0704, "volume": null}, {"date": "2017-04-05", "close": 91239999999.0876, "volume": null}, {"date": "2017-04-06", "close": 93649999999.0635, "volume": null}, {"date": "2017-04-07", "close": 93779999999.0622, "volume": null}, {"date": "2017-04-10", "close": 93759999999.0624, "volume": null}, {"date": "2017-04-11", "close": 90009999999.0999, "volume": null}, {"date": "2017-04-12", "close": 86999999999.13, "volume": null}, {"date": "2017-04-13", "close": 85999999999.14, "volume": null}, {"date": "2017-04-17", "close": 85999999999.14, "volume": null}, {"date": "2017-04-18", "close": 82049999999.1795, "volume": null}, {"date": "2017-04-19", "close": 81999999999.18, "volume": null}, {"date": "2017-04-20", "close": 80769999999.1923, "volume": null}, {"date": "2017-04-21", "close": 79009999999.2099, "volume": null}, {"date": "2017-04-24", "close": 78999999999.21, "volume": null}, {"date": "2017-04-25", "close": 79999999999.2, "volume": null}, {"date": "2017-04-26", "close": 79999999999.2, "volume": null}, {"date": "2017-04-27", "close": 81619999999.1838, "volume": null}, {"date": "2017-04-28", "close": 85559999999.1444, "volume": null}, {"date": "2017-05-01", "close": 83999999999.16, "volume": null}, {"date": "2017-05-02", "close": 82999999999.17, "volume": null}, {"date": "2017-05-03", "close": 82099999999.179, "volume": null}, {"date": "2017-05-04", "close": 80999999999.19, "volume": null}, {"date": "2017-05-05", "close": 81069999999.1893, "volume": null}, {"date": "2017-05-08", "close": 80999999999.19, "volume": null}, {"date": "2017-05-09", "close": 81799999999.182, "volume": null}, {"date": "2017-05-10", "close": 79999999999.2, "volume": null}, {"date": "2017-05-11", "close": 78999999999.21, "volume": null}, {"date": "2017-05-12", "close": 77999999999.22, "volume": null}, {"date": "2017-05-15", "close": 78999999999.21, "volume": null}, {"date": "2017-05-16", "close": 77059999999.2294, "volume": null}, {"date": "2017-05-17", "close": 75999999999.24, "volume": null}, {"date": "2017-05-18", "close": 71519999999.2848, "volume": null}, {"date": "2017-05-19", "close": 70959999999.2904, "volume": null}, {"date": "2017-05-22", "close": 68999999999.31, "volume": null}, {"date": "2017-05-23", "close": 65999999999.34, "volume": null}, {"date": "2017-05-24", "close": 69059999999.3094, "volume": null}, {"date": "2017-05-25", "close": 68889999999.3111, "volume": null}, {"date": "2017-05-26", "close": 67999999999.32, "volume": null}, {"date": "2017-05-30", "close": 64999999999.35, "volume": null}, {"date": "2017-05-31", "close": 65999999999.34, "volume": null}, {"date": "2017-06-01", "close": 65999999999.34, "volume": null}, {"date": "2017-06-02", "close": 68549999999.3145, "volume": null}, {"date": "2017-06-05", "close": 66749999999.3325, "volume": null}, {"date": "2017-06-06", "close": 64049999999.3595, "volume": null}, {"date": "2017-06-07", "close": 64999999999.35, "volume": null}, {"date": "2017-06-08", "close": 63039999999.3696, "volume": null}, {"date": "2017-06-09", "close": 63509999999.3649, "volume": null}, {"date": "2017-06-12", "close": 61009999999.3899, "volume": null}, {"date": "2017-06-13", "close": 62019999999.3798, "volume": null}, {"date": "2017-06-14", "close": 62399999999.376, "volume": null}, {"date": "2017-06-15", "close": 60999999999.39, "volume": null}, {"date": "2017-06-16", "close": 59999999999.4, "volume": null}, {"date": "2017-06-19", "close": 59999999999.4, "volume": null}, {"date": "2017-06-20", "close": 54999999999.45, "volume": null}, {"date": "2017-06-21", "close": 51999999999.48, "volume": null}, {"date": "2017-06-22", "close": 55699999999.443, "volume": null}, {"date": "2017-06-23", "close": 55509999999.4449, "volume": null}, {"date": "2017-06-26", "close": 53499999999.465, "volume": null}, {"date": "2017-06-27", "close": 53009999999.4699, "volume": null}, {"date": "2017-06-28", "close": 54999999999.45, "volume": null}, {"date": "2017-06-29", "close": 54999999999.45, "volume": null}, {"date": "2017-06-30", "close": 52957199999.4704, "volume": null}, {"date": "2017-07-03", "close": 53999999999.46, "volume": null}, {"date": "2017-07-05", "close": 56449999999.4355, "volume": null}, {"date": "2017-07-06", "close": 55379999999.4462, "volume": null}, {"date": "2017-07-07", "close": 53499999999.465, "volume": null}, {"date": "2017-07-10", "close": 52449999999.4755, "volume": null}, {"date": "2017-07-11", "close": 53349999999.4665, "volume": null}, {"date": "2017-07-12", "close": 53189999999.4681, "volume": null}, {"date": "2017-07-13", "close": 55909999999.4409, "volume": null}, {"date": "2017-07-14", "close": 67999999999.32, "volume": null}, {"date": "2017-07-17", "close": 69589999999.3041, "volume": null}, {"date": "2017-07-18", "close": 68999999999.31, "volume": null}, {"date": "2017-07-19", "close": 72999999999.27, "volume": null}, {"date": "2017-07-20", "close": 68999999999.31, "volume": null}, {"date": "2017-07-21", "close": 70999999999.29, "volume": null}, {"date": "2017-07-24", "close": 70999999999.29, "volume": null}, {"date": "2017-07-25", "close": 69309999999.3069, "volume": null}, {"date": "2017-07-26", "close": 67749999999.3225, "volume": null}, {"date": "2017-07-27", "close": 65999999999.34, "volume": null}, {"date": "2017-07-28", "close": 71499999999.285, "volume": null}, {"date": "2017-07-31", "close": 55999999999.44, "volume": null}, {"date": "2017-08-01", "close": 58999999999.41, "volume": null}, {"date": "2017-08-02", "close": 55999999999.44, "volume": null}, {"date": "2017-08-03", "close": 53999999999.46, "volume": null}, {"date": "2017-08-04", "close": 56969999999.4303, "volume": null}, {"date": "2017-08-07", "close": 55999999999.44, "volume": null}, {"date": "2017-08-08", "close": 53319999999.4668, "volume": null}, {"date": "2017-08-09", "close": 50249999999.4975, "volume": null}, {"date": "2017-08-10", "close": 49939999999.5006, "volume": null}, {"date": "2017-08-11", "close": 45948099999.5405, "volume": null}, {"date": "2017-08-14", "close": 45089999999.5491, "volume": null}, {"date": "2017-08-15", "close": 40999999999.59, "volume": null}, {"date": "2017-08-16", "close": 37799999999.622, "volume": null}, {"date": "2017-08-17", "close": 40449999999.5955, "volume": null}, {"date": "2017-08-18", "close": 40499999999.595, "volume": null}, {"date": "2017-08-21", "close": 39999999999.6, "volume": null}, {"date": "2017-08-22", "close": 36999999999.63, "volume": null}, {"date": "2017-08-23", "close": 38999999999.61, "volume": null}, {"date": "2017-08-24", "close": 48999999999.51, "volume": null}, {"date": "2017-08-25", "close": 39999999999.6, "volume": null}, {"date": "2017-08-28", "close": 38379999999.6162, "volume": null}, {"date": "2017-08-29", "close": 38999999999.61, "volume": null}, {"date": "2017-08-30", "close": 39029999999.6097, "volume": null}, {"date": "2017-08-31", "close": 37339999999.6266, "volume": null}, {"date": "2017-09-01", "close": 39699999999.603, "volume": null}, {"date": "2017-09-05", "close": 40999999999.59, "volume": null}, {"date": "2017-09-06", "close": 41499999999.585, "volume": null}, {"date": "2017-09-07", "close": 43999999999.56, "volume": null}, {"date": "2017-09-08", "close": 42789999999.5721, "volume": null}, {"date": "2017-09-11", "close": 43999999999.56, "volume": null}, {"date": "2017-09-12", "close": 46999999999.53, "volume": null}, {"date": "2017-09-13", "close": 49699999999.503, "volume": null}, {"date": "2017-09-14", "close": 49999999999.5, "volume": null}, {"date": "2017-09-15", "close": 41699999999.583, "volume": null}, {"date": "2017-09-18", "close": 39999999999.6, "volume": null}, {"date": "2017-09-19", "close": 37999999999.62, "volume": null}, {"date": "2017-09-20", "close": 39199999999.608, "volume": null}, {"date": "2017-09-21", "close": 39009999999.6099, "volume": null}, {"date": "2017-09-22", "close": 40879999999.5912, "volume": null}, {"date": "2017-09-25", "close": 48539999999.5146, "volume": null}, {"date": "2017-09-26", "close": 46849999999.5315, "volume": null}, {"date": "2017-09-27", "close": 40999999999.59, "volume": null}, {"date": "2017-09-28", "close": 40179999999.5982, "volume": null}, {"date": "2017-09-29", "close": 19999999999.8, "volume": null}, {"date": "2017-10-02", "close": 23849999999.7615, "volume": null}, {"date": "2017-10-03", "close": 23009999999.7699, "volume": null}, {"date": "2017-10-04", "close": 21499999999.785, "volume": null}, {"date": "2017-10-05", "close": 20799999999.792, "volume": null}, {"date": "2017-10-06", "close": 20999999999.79, "volume": null}, {"date": "2017-10-09", "close": 20299999999.797, "volume": null}, {"date": "2017-10-10", "close": 20519999999.7948, "volume": null}, {"date": "2017-10-11", "close": 20869999999.7913, "volume": null}, {"date": "2017-10-12", "close": 19599999999.804, "volume": null}, {"date": "2017-10-13", "close": 19299999999.807, "volume": null}, {"date": "2017-10-16", "close": 18849999999.8115, "volume": null}, {"date": "2017-10-17", "close": 17799999999.822, "volume": null}, {"date": "2017-10-18", "close": 18249999999.8175, "volume": null}, {"date": "2017-10-19", "close": 18599999999.814, "volume": null}, {"date": "2017-10-20", "close": 18799999999.812, "volume": null}, {"date": "2017-10-23", "close": 18999999999.81, "volume": null}, {"date": "2017-10-24", "close": 20059999999.7994, "volume": null}, {"date": "2017-10-25", "close": 19389999999.8061, "volume": null}, {"date": "2017-10-26", "close": 18519999999.8148, "volume": null}, {"date": "2017-10-27", "close": 18449999999.8155, "volume": null}, {"date": "2017-10-30", "close": 18249999999.8175, "volume": null}, {"date": "2017-10-31", "close": 18189999999.8181, "volume": null}, {"date": "2017-11-01", "close": 18639999999.8136, "volume": null}, {"date": "2017-11-02", "close": 17949999999.8205, "volume": null}, {"date": "2017-11-03", "close": 17909999999.8209, "volume": null}, {"date": "2017-11-06", "close": 17169999999.8283, "volume": null}, {"date": "2017-11-07", "close": 16099999999.839, "volume": null}, {"date": "2017-11-08", "close": 18329999999.8167, "volume": null}, {"date": "2017-11-09", "close": 17929999999.8207, "volume": null}, {"date": "2017-11-10", "close": 17569999999.8243, "volume": null}, {"date": "2017-11-13", "close": 21279999999.7872, "volume": null}, {"date": "2017-11-14", "close": 20939999999.7906, "volume": null}, {"date": "2017-11-15", "close": 19499999999.805, "volume": null}, {"date": "2017-11-16", "close": 18449999999.8155, "volume": null}, {"date": "2017-11-17", "close": 17989999999.8201, "volume": null}, {"date": "2017-11-20", "close": 17509999999.8249, "volume": null}, {"date": "2017-11-21", "close": 17549999999.8245, "volume": null}, {"date": "2017-11-22", "close": 17279999999.8272, "volume": null}, {"date": "2017-11-24", "close": 17099999999.829, "volume": null}, {"date": "2017-11-27", "close": 16649999999.8335, "volume": null}, {"date": "2017-11-28", "close": 15699999999.843, "volume": null}, {"date": "2017-11-29", "close": 16099999999.839, "volume": null}, {"date": "2017-11-30", "close": 15599999999.844, "volume": null}, {"date": "2017-12-01", "close": 15419999999.8458, "volume": null}, {"date": "2017-12-04", "close": 14299999999.857, "volume": null}, {"date": "2017-12-05", "close": 13599999999.864, "volume": null}, {"date": "2017-12-06", "close": 12119999999.8788, "volume": null}, {"date": "2017-12-07", "close": 12629999999.8737, "volume": null}, {"date": "2017-12-08", "close": 12649999999.8735, "volume": null}, {"date": "2017-12-11", "close": 13349999999.8665, "volume": null}, {"date": "2017-12-12", "close": 12779999999.8722, "volume": null}, {"date": "2017-12-13", "close": 12319999999.8768, "volume": null}, {"date": "2017-12-14", "close": 12999999999.87, "volume": null}, {"date": "2017-12-15", "close": 13099999999.869, "volume": null}, {"date": "2017-12-18", "close": 12879999999.8712, "volume": null}, {"date": "2017-12-19", "close": 12099999999.879, "volume": null}, {"date": "2017-12-20", "close": 12219999999.8778, "volume": null}, {"date": "2017-12-21", "close": 12339999999.8766, "volume": null}, {"date": "2017-12-22", "close": 12219999999.8778, "volume": null}, {"date": "2017-12-26", "close": 12159999999.8784, "volume": null}, {"date": "2017-12-27", "close": 12969999999.8703, "volume": null}, {"date": "2017-12-28", "close": 13109999999.8689, "volume": null}, {"date": "2017-12-29", "close": 13983999999.8602, "volume": null}, {"date": "2018-01-02", "close": 14769999999.8523, "volume": null}, {"date": "2018-01-03", "close": 13569999999.8643, "volume": null}, {"date": "2018-01-04", "close": 13519999999.8648, "volume": null}, {"date": "2018-01-05", "close": 13437899999.8656, "volume": null}, {"date": "2018-01-08", "close": 12789999999.8721, "volume": null}, {"date": "2018-01-09", "close": 13999999999.86, "volume": null}, {"date": "2018-01-10", "close": 13399999999.866, "volume": null}, {"date": "2018-01-11", "close": 14079999999.8592, "volume": null}, {"date": "2018-01-12", "close": 13649999999.8635, "volume": null}, {"date": "2018-01-16", "close": 13999999999.86, "volume": null}, {"date": "2018-01-17", "close": 14199999999.858, "volume": null}, {"date": "2018-01-18", "close": 17199999999.828, "volume": null}, {"date": "2018-01-19", "close": 15509999999.8449, "volume": null}, {"date": "2018-01-22", "close": 15749999999.8425, "volume": null}, {"date": "2018-01-23", "close": 14779999999.8522, "volume": null}, {"date": "2018-01-24", "close": 14299999999.857, "volume": null}, {"date": "2018-01-25", "close": 13589999999.8641, "volume": null}, {"date": "2018-01-26", "close": 13349999999.8665, "volume": null}, {"date": "2018-01-29", "close": 13169999999.8683, "volume": null}, {"date": "2018-01-30", "close": 12849999999.8715, "volume": null}, {"date": "2018-01-31", "close": 12689999999.8731, "volume": null}, {"date": "2018-02-01", "close": 12399999999.876, "volume": null}, {"date": "2018-02-02", "close": 14799999999.852, "volume": null}, {"date": "2018-02-05", "close": 16899999999.831, "volume": null}, {"date": "2018-02-06", "close": 14599999999.854, "volume": null}, {"date": "2018-02-07", "close": 13809999999.8619, "volume": null}, {"date": "2018-02-08", "close": 14289999999.8571, "volume": null}, {"date": "2018-02-09", "close": 13999999999.86, "volume": null}, {"date": "2018-02-12", "close": 14099999999.859, "volume": null}, {"date": "2018-02-13", "close": 14309999999.8569, "volume": null}, {"date": "2018-02-14", "close": 14189999999.8581, "volume": null}, {"date": "2018-02-15", "close": 13839999999.8616, "volume": null}, {"date": "2018-02-16", "close": 14999999999.85, "volume": null}, {"date": "2018-02-20", "close": 14399999999.856, "volume": null}, {"date": "2018-02-21", "close": 14089999999.8591, "volume": null}, {"date": "2018-02-22", "close": 13959999999.8604, "volume": null}, {"date": "2018-02-23", "close": 14769999999.8523, "volume": null}, {"date": "2018-02-26", "close": 13949999999.8605, "volume": null}, {"date": "2018-02-27", "close": 13569999999.8643, "volume": null}, {"date": "2018-02-28", "close": 14769999999.8523, "volume": null}, {"date": "2018-03-01", "close": 14159999999.8584, "volume": null}, {"date": "2018-03-02", "close": 14099999999.859, "volume": null}, {"date": "2018-03-05", "close": 14209999999.8579, "volume": null}, {"date": "2018-03-06", "close": 13879999999.8612, "volume": null}, {"date": "2018-03-07", "close": 13999999999.86, "volume": null}, {"date": "2018-03-08", "close": 32339999999.6766, "volume": null}, {"date": "2018-03-09", "close": 22299999999.777, "volume": null}, {"date": "2018-03-12", "close": 26299999999.737, "volume": null}, {"date": "2018-03-13", "close": 23849999999.7615, "volume": null}, {"date": "2018-03-14", "close": 21389999999.7861, "volume": null}, {"date": "2018-03-15", "close": 21719999999.7828, "volume": null}, {"date": "2018-03-16", "close": 21339999999.7866, "volume": null}, {"date": "2018-03-19", "close": 20429999999.7957, "volume": null}, {"date": "2018-03-20", "close": 18999999999.81, "volume": null}, {"date": "2018-03-21", "close": 19949999999.8005, "volume": null}, {"date": "2018-03-22", "close": 19609999999.8039, "volume": null}, {"date": "2018-03-23", "close": 20509999999.7949, "volume": null}, {"date": "2018-03-26", "close": 20959999999.7904, "volume": null}, {"date": "2018-03-27", "close": 19999999999.8, "volume": null}, {"date": "2018-03-28", "close": 18599999999.814, "volume": null}, {"date": "2018-03-29", "close": 19499999999.805, "volume": null}, {"date": "2018-04-02", "close": 20029999999.7997, "volume": null}, {"date": "2018-04-03", "close": 17999999999.82, "volume": null}, {"date": "2018-04-04", "close": 18459999999.8154, "volume": null}, {"date": "2018-04-05", "close": 18139999999.8186, "volume": null}, {"date": "2018-04-06", "close": 18199999999.818, "volume": null}, {"date": "2018-04-09", "close": 17799999999.822, "volume": null}, {"date": "2018-04-10", "close": 19039999999.8096, "volume": null}, {"date": "2018-04-11", "close": 18769999999.8123, "volume": null}, {"date": "2018-04-12", "close": 18178499999.8182, "volume": null}, {"date": "2018-04-13", "close": 17999999999.82, "volume": null}, {"date": "2018-04-16", "close": 17319999999.8268, "volume": null}, {"date": "2018-04-17", "close": 17269999999.8273, "volume": null}, {"date": "2018-04-18", "close": 17099999999.829, "volume": null}, {"date": "2018-04-19", "close": 16959999999.8304, "volume": null}, {"date": "2018-04-20", "close": 16379999999.8362, "volume": null}, {"date": "2018-04-23", "close": 16299999999.837, "volume": null}, {"date": "2018-04-24", "close": 16249999999.8375, "volume": null}, {"date": "2018-04-25", "close": 16019999999.8398, "volume": null}, {"date": "2018-04-26", "close": 15999999999.84, "volume": null}, {"date": "2018-04-27", "close": 16999999999.83, "volume": null}, {"date": "2018-04-30", "close": 17239999999.8276, "volume": null}, {"date": "2018-05-01", "close": 16599999999.834, "volume": null}, {"date": "2018-05-02", "close": 16679999999.8332, "volume": null}, {"date": "2018-05-03", "close": 16199999999.838, "volume": null}, {"date": "2018-05-04", "close": 16379999999.8362, "volume": null}, {"date": "2018-05-07", "close": 16533999999.8347, "volume": null}, {"date": "2018-05-08", "close": 16699999999.833, "volume": null}, {"date": "2018-05-09", "close": 16499999999.835, "volume": null}, {"date": "2018-05-10", "close": 16079999999.8392, "volume": null}, {"date": "2018-05-11", "close": 16139999999.8386, "volume": null}, {"date": "2018-05-14", "close": 15899999999.841, "volume": null}, {"date": "2018-05-15", "close": 15209999999.8479, "volume": null}, {"date": "2018-05-16", "close": 15199999999.848, "volume": null}, {"date": "2018-05-17", "close": 15249999999.8475, "volume": null}, {"date": "2018-05-18", "close": 14999999999.85, "volume": null}, {"date": "2018-05-21", "close": 15499999999.845, "volume": null}, {"date": "2018-05-22", "close": 14879999999.8512, "volume": null}, {"date": "2018-05-23", "close": 14619999999.8538, "volume": null}, {"date": "2018-05-24", "close": 14249999999.8575, "volume": null}, {"date": "2018-05-25", "close": 14399999999.856, "volume": null}, {"date": "2018-05-29", "close": 14168199999.8583, "volume": null}, {"date": "2018-05-30", "close": 13669999999.8633, "volume": null}, {"date": "2018-05-31", "close": 13349999999.8665, "volume": null}, {"date": "2018-06-01", "close": 22636473472.1838, "volume": null}, {"date": "2018-06-04", "close": 24800299613.458, "volume": null}, {"date": "2018-06-05", "close": 26164316092.1982, "volume": null}, {"date": "2018-06-06", "close": 23808287628.9197, "volume": null}, {"date": "2018-06-07", "close": 23932289126.987, "volume": null}, {"date": "2018-06-08", "close": 22319029637.1316, "volume": null}, {"date": "2018-06-11", "close": 21824263659.8431, "volume": null}, {"date": "2018-06-12", "close": 22320269652.1122, "volume": null}, {"date": "2018-06-13", "close": 21948265157.9104, "volume": null}, {"date": "2018-06-14", "close": 21700262161.7758, "volume": null}, {"date": "2018-06-15", "close": 21700262161.7758, "volume": null}, {"date": "2018-06-18", "close": 20832251675.3048, "volume": null}, {"date": "2018-06-19", "close": 19840239690.7664, "volume": null}, {"date": "2018-06-20", "close": 20212244184.9683, "volume": null}, {"date": "2018-06-21", "close": 20460247181.1029, "volume": null}, {"date": "2018-06-22", "close": 19716238192.6991, "volume": null}, {"date": "2018-06-25", "close": 17980217219.7571, "volume": null}, {"date": "2018-06-26", "close": 17360209729.4206, "volume": null}, {"date": "2018-06-27", "close": 17360209729.4206, "volume": null}, {"date": "2018-06-28", "close": 18228220215.8917, "volume": null}, {"date": "2018-06-29", "close": 17608212725.5552, "volume": null}, {"date": "2018-07-02", "close": 16740202239.0842, "volume": null}, {"date": "2018-07-03", "close": 17298208980.387, "volume": null}, {"date": "2018-07-05", "close": 16988205235.2188, "volume": null}, {"date": "2018-07-06", "close": 17608212725.5552, "volume": null}, {"date": "2018-07-09", "close": 17484211227.4879, "volume": null}, {"date": "2018-07-10", "close": 16988205235.2188, "volume": null}, {"date": "2018-07-11", "close": 16864203737.1515, "volume": null}, {"date": "2018-07-12", "close": 18352221713.959, "volume": null}, {"date": "2018-07-13", "close": 16988205235.2188, "volume": null}, {"date": "2018-07-16", "close": 15128182764.2094, "volume": null}, {"date": "2018-07-17", "close": 14632176771.9402, "volume": null}, {"date": "2018-07-18", "close": 13640164787.4019, "volume": null}, {"date": "2018-07-19", "close": 14012169281.6038, "volume": null}, {"date": "2018-07-20", "close": 14384173775.8057, "volume": null}, {"date": "2018-07-23", "close": 13764166285.4692, "volume": null}, {"date": "2018-07-24", "close": 13888167783.5365, "volume": null}, {"date": "2018-07-25", "close": 13392161791.2673, "volume": null}, {"date": "2018-07-26", "close": 13020157297.0655, "volume": null}, {"date": "2018-07-27", "close": 12164546960.4012, "volume": null}, {"date": "2018-07-30", "close": 12772154300.9309, "volume": null}, {"date": "2018-07-31", "close": 12648152802.8636, "volume": null}, {"date": "2018-08-01", "close": 12648152802.8636, "volume": null}, {"date": "2018-08-02", "close": 12772154300.9309, "volume": null}, {"date": "2018-08-03", "close": 12524151304.7963, "volume": null}, {"date": "2018-08-06", "close": 12648152802.8636, "volume": null}, {"date": "2018-08-07", "close": 12896155798.9982, "volume": null}, {"date": "2018-08-08", "close": 13144158795.1328, "volume": null}, {"date": "2018-08-09", "close": 13638924772.4213, "volume": null}, {"date": "2018-08-10", "close": 14012169281.6038, "volume": null}, {"date": "2018-08-13", "close": 13640164787.4019, "volume": null}, {"date": "2018-08-14", "close": 12276148308.6617, "volume": null}, {"date": "2018-08-15", "close": 11284136324.1234, "volume": null}, {"date": "2018-08-16", "close": 11446913090.6363, "volume": null}, {"date": "2018-08-17", "close": 11227095635.0125, "volume": null}, {"date": "2018-08-20", "close": 10552527485.5264, "volume": null}, {"date": "2018-08-21", "close": 10664128833.787, "volume": null}, {"date": "2018-08-22", "close": 10541367350.7003, "volume": null}, {"date": "2018-08-23", "close": 10664128833.787, "volume": null}, {"date": "2018-08-24", "close": 10664128833.787, "volume": null}, {"date": "2018-08-27", "close": 10316924639.1985, "volume": null}, {"date": "2018-08-28", "close": 10360325163.5221, "volume": null}, {"date": "2018-08-29", "close": 10726129582.8206, "volume": null}, {"date": "2018-08-30", "close": 10664128833.787, "volume": null}, {"date": "2018-08-31", "close": 10440926137.2658, "volume": null}, {"date": "2018-09-04", "close": 10972892563.9745, "volume": null}, {"date": "2018-09-05", "close": 10915851874.8636, "volume": null}, {"date": "2018-09-06", "close": 10788130331.8543, "volume": null}, {"date": "2018-09-07", "close": 10850131080.8879, "volume": null}, {"date": "2018-09-10", "close": 8184098872.4412, "volume": null}, {"date": "2018-09-11", "close": 7936095876.3066, "volume": null}, {"date": "2018-09-12", "close": 6973844251.3044, "volume": null}, {"date": "2018-09-13", "close": 6696080895.6337, "volume": null}, {"date": "2018-09-14", "close": 6696080895.6337, "volume": null}, {"date": "2018-09-17", "close": 6794042079.1068, "volume": null}, {"date": "2018-09-18", "close": 6930443726.9809, "volume": null}, {"date": "2018-09-19", "close": 7004844625.8212, "volume": null}, {"date": "2018-09-20", "close": 7167286588.2894, "volume": null}, {"date": "2018-09-21", "close": 8084897673.9873, "volume": null}, {"date": "2018-09-24", "close": 8060097374.3739, "volume": null}, {"date": "2018-09-25", "close": 20832251675.3048, "volume": null}, {"date": "2018-09-26", "close": 13144158795.1328, "volume": null}, {"date": "2018-09-27", "close": 12648152802.8636, "volume": null}, {"date": "2018-09-28", "close": 10719929507.9172, "volume": null}, {"date": "2018-10-01", "close": 10417365852.6331, "volume": null}, {"date": "2018-10-02", "close": 7898895426.8864, "volume": null}, {"date": "2018-10-03", "close": 7425209704.2693, "volume": null}, {"date": "2018-10-04", "close": 7256567666.8978, "volume": null}, {"date": "2018-10-05", "close": 7006084640.8019, "volume": null}, {"date": "2018-10-08", "close": 7146206333.6179, "volume": null}, {"date": "2018-10-09", "close": 6760561674.6287, "volume": null}, {"date": "2018-10-10", "close": 6448077899.4991, "volume": null}, {"date": "2018-10-11", "close": 6321596371.4705, "volume": null}, {"date": "2018-10-12", "close": 6383597120.5041, "volume": null}, {"date": "2018-10-15", "close": 6386077150.4654, "volume": null}, {"date": "2018-10-16", "close": 7192086887.9028, "volume": null}, {"date": "2018-10-17", "close": 6942843876.7876, "volume": null}, {"date": "2018-10-18", "close": 6696080895.6337, "volume": null}, {"date": "2018-10-19", "close": 6758081644.6673, "volume": null}, {"date": "2018-10-22", "close": 6696080895.6337, "volume": null}, {"date": "2018-10-23", "close": 6431052493.8145, "volume": null}, {"date": "2018-10-24", "close": 5797070034.6458, "volume": null}, {"date": "2018-10-25", "close": 5890071158.1963, "volume": null}, {"date": "2018-10-26", "close": 5543176967.353, "volume": null}, {"date": "2018-10-29", "close": 5520683095.6036, "volume": null}, {"date": "2018-10-30", "close": 5294863967.4733, "volume": null}, {"date": "2018-10-31", "close": 5356864716.5069, "volume": null}, {"date": "2018-11-01", "close": 5341984536.7389, "volume": null}, {"date": "2018-11-02", "close": 5456065914.9608, "volume": null}, {"date": "2018-11-05", "close": 5924791577.6551, "volume": null}, {"date": "2018-11-06", "close": 5803270109.5492, "volume": null}, {"date": "2018-11-07", "close": 6014072656.2636, "volume": null}, {"date": "2018-11-08", "close": 6386077150.4654, "volume": null}, {"date": "2018-11-09", "close": 5766069660.129, "volume": null}, {"date": "2018-11-12", "close": 5580067413.0281, "volume": null}, {"date": "2018-11-13", "close": 5828070409.1626, "volume": null}, {"date": "2018-11-14", "close": 5793349989.7038, "volume": null}, {"date": "2018-11-15", "close": 5580067413.0281, "volume": null}, {"date": "2018-11-16", "close": 5580067413.0281, "volume": null}, {"date": "2018-11-19", "close": 5332064416.8935, "volume": null}, {"date": "2018-11-20", "close": 5452345870.0188, "volume": null}, {"date": "2018-11-21", "close": 5580067413.0281, "volume": null}, {"date": "2018-11-23", "close": 5478386184.6129, "volume": null}, {"date": "2018-11-26", "close": 5394065165.9271, "volume": null}, {"date": "2018-11-27", "close": 5580067413.0281, "volume": null}, {"date": "2018-11-28", "close": 5456065914.9608, "volume": null}, {"date": "2018-11-29", "close": 5404419291.0157, "volume": null}, {"date": "2018-11-30", "close": 5581307428.0087, "volume": null}, {"date": "2018-12-03", "close": 5555267113.4146, "volume": null}, {"date": "2018-12-04", "close": 5289903907.5506, "volume": null}, {"date": "2018-12-06", "close": 4537214814.2821, "volume": null}, {"date": "2018-12-07", "close": 4476454080.2292, "volume": null}, {"date": "2018-12-10", "close": 4066009121.6264, "volume": null}, {"date": "2018-12-11", "close": 3717564912.0574, "volume": null}, {"date": "2018-12-12", "close": 4041258422.6122, "volume": null}, {"date": "2018-12-13", "close": 4005248387.5735, "volume": null}, {"date": "2018-12-14", "close": 3893647039.3129, "volume": null}, {"date": "2018-12-17", "close": 3658044192.9851, "volume": null}, {"date": "2018-12-18", "close": 2938835504.1948, "volume": null}, {"date": "2018-12-19", "close": 2728032957.4804, "volume": null}, {"date": "2018-12-20", "close": 2728032957.4804, "volume": null}, {"date": "2018-12-21", "close": 2375868702.9693, "volume": null}, {"date": "2018-12-24", "close": 2232026965.2112, "volume": null}, {"date": "2018-12-26", "close": 2405629062.5054, "volume": null}, {"date": "2018-12-27", "close": 2728032957.4804, "volume": null}, {"date": "2018-12-28", "close": 2914035204.5813, "volume": null}, {"date": "2018-12-31", "close": 2837154275.7796, "volume": null}, {"date": "2019-01-02", "close": 3348040447.8168, "volume": null}, {"date": "2019-01-03", "close": 3717564912.0574, "volume": null}, {"date": "2019-01-04", "close": 3825446215.3759, "volume": null}, {"date": "2019-01-07", "close": 4431813540.925, "volume": null}, {"date": "2019-01-08", "close": 4278051683.3215, "volume": null}, {"date": "2019-01-09", "close": 4079649286.4138, "volume": null}, {"date": "2019-01-10", "close": 3380280837.3143, "volume": null}, {"date": "2019-01-11", "close": 3472041945.8841, "volume": null}, {"date": "2019-01-14", "close": 3434841496.4639, "volume": null}, {"date": "2019-01-15", "close": 3298439848.5899, "volume": null}, {"date": "2019-01-16", "close": 3310839998.3966, "volume": null}, {"date": "2019-01-17", "close": 3224038949.7495, "volume": null}, {"date": "2019-01-18", "close": 3348040447.8168, "volume": null}, {"date": "2019-01-22", "close": 3075237152.0688, "volume": null}, {"date": "2019-01-23", "close": 3096317406.7402, "volume": null}, {"date": "2019-01-24", "close": 3178158395.4646, "volume": null}, {"date": "2019-01-25", "close": 3307119953.4546, "volume": null}, {"date": "2019-01-28", "close": 3286039698.7832, "volume": null}, {"date": "2019-01-29", "close": 3224038949.7495, "volume": null}, {"date": "2019-01-30", "close": 3174438350.5226, "volume": null}, {"date": "2019-01-31", "close": 3162038200.7159, "volume": null}, {"date": "2019-02-01", "close": 3160798185.7352, "volume": null}, {"date": "2019-02-04", "close": 3161864598.6186, "volume": null}, {"date": "2019-02-05", "close": 3149638050.9092, "volume": null}, {"date": "2019-02-06", "close": 3087637301.8755, "volume": null}, {"date": "2019-02-07", "close": 3034316657.7066, "volume": null}, {"date": "2019-02-08", "close": 2763993391.9199, "volume": null}, {"date": "2019-02-11", "close": 3015716432.9965, "volume": null}, {"date": "2019-02-12", "close": 2914035204.5813, "volume": null}, {"date": "2019-02-13", "close": 2976035953.615, "volume": null}, {"date": "2019-02-14", "close": 2976035953.615, "volume": null}, {"date": "2019-02-15", "close": 2963635803.8082, "volume": null}, {"date": "2019-02-19", "close": 2976035953.615, "volume": null}, {"date": "2019-02-20", "close": 2827234155.9342, "volume": null}, {"date": "2019-02-21", "close": 2839634305.7409, "volume": null}, {"date": "2019-02-22", "close": 2790033706.514, "volume": null}, {"date": "2019-02-25", "close": 2790033706.514, "volume": null}, {"date": "2019-02-26", "close": 2467629811.5391, "volume": null}, {"date": "2019-02-27", "close": 2337428238.5684, "volume": null}, {"date": "2019-02-28", "close": 2145225916.5641, "volume": null}, {"date": "2019-03-01", "close": 2232026965.2112, "volume": null}, {"date": "2019-03-04", "close": 2170026216.1776, "volume": null}, {"date": "2019-03-05", "close": 2157626066.3709, "volume": null}, {"date": "2019-03-06", "close": 2039824643.2069, "volume": null}, {"date": "2019-03-07", "close": 1835222171.3959, "volume": null}, {"date": "2019-03-08", "close": 1796781706.995, "volume": null}, {"date": "2019-03-11", "close": 2285347609.3802, "volume": null}, {"date": "2019-03-12", "close": 2089425242.4338, "volume": null}, {"date": "2019-03-13", "close": 2052224793.0137, "volume": null}, {"date": "2019-03-14", "close": 1965423744.3666, "volume": null}, {"date": "2019-03-15", "close": 1970383804.2892, "volume": null}, {"date": "2019-03-18", "close": 5766069660.129, "volume": null}, {"date": "2019-03-19", "close": 4399573151.4275, "volume": null}, {"date": "2019-03-20", "close": 4013928492.4382, "volume": null}, {"date": "2019-03-21", "close": 4035008747.1096, "volume": null}, {"date": "2019-03-22", "close": 4129249885.6408, "volume": null}, {"date": "2019-03-25", "close": 3351760492.7589, "volume": null}, {"date": "2019-03-26", "close": 3030596612.7646, "volume": null}, {"date": "2019-03-27", "close": 3496842245.4976, "volume": null}, {"date": "2019-03-28", "close": 3472041945.8841, "volume": null}, {"date": "2019-03-29", "close": 3465841870.9808, "volume": null}, {"date": "2019-04-01", "close": 3844046440.086, "volume": null}, {"date": "2019-04-02", "close": 3627043818.4682, "volume": null}, {"date": "2019-04-03", "close": 3680364462.6372, "volume": null}, {"date": "2019-04-04", "close": 3670444342.7918, "volume": null}, {"date": "2019-04-05", "close": 3918447338.9264, "volume": null}, {"date": "2019-04-08", "close": 3720044942.0187, "volume": null}, {"date": "2019-04-09", "close": 3633243893.3716, "volume": null}, {"date": "2019-04-10", "close": 3348040447.8168, "volume": null}, {"date": "2019-04-11", "close": 3278599608.8992, "volume": null}, {"date": "2019-04-12", "close": 3024396537.8612, "volume": null}, {"date": "2019-04-15", "close": 2759033331.9972, "volume": null}, {"date": "2019-04-16", "close": 3472041945.8841, "volume": null}, {"date": "2019-04-17", "close": 3086397286.8949, "volume": null}, {"date": "2019-04-18", "close": 3000836253.2284, "volume": null}, {"date": "2019-04-22", "close": 2874354725.1998, "volume": null}, {"date": "2019-04-23", "close": 2895434979.8712, "volume": null}, {"date": "2019-04-24", "close": 2864434605.3544, "volume": null}, {"date": "2019-04-25", "close": 2849554425.5863, "volume": null}, {"date": "2019-04-26", "close": 2679672373.2341, "volume": null}, {"date": "2019-04-29", "close": 2647431983.7366, "volume": null}, {"date": "2019-04-30", "close": 2838394290.7603, "volume": null}, {"date": "2019-05-01", "close": 2709432732.7703, "volume": null}, {"date": "2019-05-02", "close": 2697032582.9636, "volume": null}, {"date": "2019-05-03", "close": 2641231908.8333, "volume": null}, {"date": "2019-05-06", "close": 2610231534.3165, "volume": null}, {"date": "2019-05-07", "close": 2554430860.1862, "volume": null}, {"date": "2019-05-08", "close": 2492306109.6545, "volume": null}, {"date": "2019-05-09", "close": 2334948208.6071, "volume": null}, {"date": "2019-05-10", "close": 2232026965.2112, "volume": null}, {"date": "2019-05-13", "close": 2114225542.0473, "volume": null}, {"date": "2019-05-14", "close": 2170026216.1776, "volume": null}, {"date": "2019-05-15", "close": 2139025841.6608, "volume": null}, {"date": "2019-05-16", "close": 2110517897.2551, "volume": null}, {"date": "2019-05-17", "close": 2641231908.8333, "volume": null}, {"date": "2019-05-20", "close": 2379588747.9113, "volume": null}, {"date": "2019-05-21", "close": 2229546935.2499, "volume": null}, {"date": "2019-05-22", "close": 2219626815.4045, "volume": null}, {"date": "2019-05-23", "close": 2095625317.3372, "volume": null}, {"date": "2019-05-24", "close": 2121665631.9313, "volume": null}, {"date": "2019-05-28", "close": 2108025467.1439, "volume": null}, {"date": "2019-05-29", "close": 2183666380.965, "volume": null}, {"date": "2019-05-30", "close": 2078265107.6078, "volume": null}, {"date": "2019-05-31", "close": 2047264733.091, "volume": null}, {"date": "2019-06-03", "close": 2104305422.2019, "volume": null}, {"date": "2019-06-04", "close": 2145225916.5641, "volume": null}, {"date": "2019-06-05", "close": 2033624568.3036, "volume": null}, {"date": "2019-06-06", "close": 1607059414.9521, "volume": null}, {"date": "2019-06-07", "close": 1238615003.7263, "volume": null}, {"date": "2019-06-10", "close": 1321898129.871, "volume": null}, {"date": "2019-06-11", "close": 1796789147.0364, "volume": null}, {"date": "2019-06-12", "close": 1378601534.9056, "volume": null}, {"date": "2019-06-13", "close": 1222667171.0603, "volume": null}, {"date": "2019-06-14", "close": 1098628472.5469, "volume": null}, {"date": "2019-06-17", "close": 1001169495.1436, "volume": null}, {"date": "2019-06-18", "close": 995853550.9216, "volume": null}, {"date": "2019-06-19", "close": 923202313.2209, "volume": null}, {"date": "2019-06-20", "close": 829287298.6322, "volume": null}, {"date": "2019-06-21", "close": 831059280.0395, "volume": null}, {"date": "2019-06-24", "close": 808023521.7442, "volume": null}, {"date": "2019-06-25", "close": 878902778.0375, "volume": null}, {"date": "2019-06-26", "close": 857639001.1495, "volume": null}, {"date": "2019-06-27", "close": 843463149.8909, "volume": null}, {"date": "2019-06-28", "close": 832831261.4469, "volume": null}, {"date": "2019-07-01", "close": 857639001.1495, "volume": null}, {"date": "2019-07-02", "close": 806251540.3368, "volume": null}, {"date": "2019-07-03", "close": 783215782.0415, "volume": null}, {"date": "2019-07-05", "close": 742460209.6728, "volume": null}, {"date": "2019-07-08", "close": 639685288.0475, "volume": null}, {"date": "2019-07-09", "close": 620193492.5668, "volume": null}, {"date": "2019-07-10", "close": 588297827.2348, "volume": null}, {"date": "2019-07-11", "close": 604245659.9008, "volume": null}, {"date": "2019-07-12", "close": 567034050.3468, "volume": null}, {"date": "2019-07-15", "close": 499698756.8681, "volume": null}, {"date": "2019-07-16", "close": 478434979.9801, "volume": null}, {"date": "2019-07-17", "close": 494382812.6461, "volume": null}, {"date": "2019-07-18", "close": 458943184.4994, "volume": null}, {"date": "2019-07-19", "close": 347308355.8374, "volume": null}, {"date": "2019-07-22", "close": 340220430.2081, "volume": null}, {"date": "2019-07-23", "close": 306552783.4687, "volume": null}, {"date": "2019-07-24", "close": 311868727.6907, "volume": null}, {"date": "2019-07-25", "close": 303008820.6541, "volume": null}, {"date": "2019-07-26", "close": 308324764.8761, "volume": null}, {"date": "2019-07-29", "close": 311868727.6907, "volume": null}, {"date": "2019-07-30", "close": 310096746.2834, "volume": null}, {"date": "2019-07-31", "close": 304780802.0614, "volume": null}, {"date": "2019-08-01", "close": 285289006.5807, "volume": null}, {"date": "2019-08-02", "close": 285289006.5807, "volume": null}, {"date": "2019-08-05", "close": 292376932.2101, "volume": null}, {"date": "2019-08-06", "close": 281745043.7661, "volume": null}, {"date": "2019-08-07", "close": 294148913.6174, "volume": null}, {"date": "2019-08-08", "close": 283517025.1734, "volume": null}, {"date": "2019-08-09", "close": 272885136.7294, "volume": null}, {"date": "2019-08-12", "close": 269341173.9147, "volume": null}, {"date": "2019-08-13", "close": 281745043.7661, "volume": null}, {"date": "2019-08-14", "close": 269341173.9147, "volume": null}, {"date": "2019-08-15", "close": 214409750.2874, "volume": null}, {"date": "2019-08-16", "close": 196689936.214, "volume": null}, {"date": "2019-08-19", "close": 203777861.8434, "volume": null}, {"date": "2019-08-20", "close": 203777861.8434, "volume": null}, {"date": "2019-08-21", "close": 226813620.1387, "volume": null}, {"date": "2019-08-22", "close": 209093806.0654, "volume": null}, {"date": "2019-08-23", "close": 194917954.8067, "volume": null}, {"date": "2019-08-26", "close": 202005880.436, "volume": null}, {"date": "2019-08-27", "close": 215295740.991, "volume": null}, {"date": "2019-08-28", "close": 212637768.88, "volume": null}, {"date": "2019-08-29", "close": 209093806.0654, "volume": null}, {"date": "2019-08-30", "close": 205549843.2507, "volume": null}, {"date": "2019-09-03", "close": 203777861.8434, "volume": null}, {"date": "2019-09-04", "close": 207321824.658, "volume": null}, {"date": "2019-09-05", "close": 212637768.88, "volume": null}, {"date": "2019-09-06", "close": 200233899.0287, "volume": null}, {"date": "2019-09-09", "close": 200233899.0287, "volume": null}, {"date": "2019-09-10", "close": 194917954.8067, "volume": null}, {"date": "2019-09-11", "close": 194917954.8067, "volume": null}, {"date": "2019-09-12", "close": 235673527.1754, "volume": null}, {"date": "2019-09-13", "close": 235673527.1754, "volume": null}, {"date": "2019-09-16", "close": 253393341.2487, "volume": null}, {"date": "2019-09-17", "close": 281745043.7661, "volume": null}, {"date": "2019-09-18", "close": 258709285.4707, "volume": null}, {"date": "2019-09-19", "close": 249849378.4341, "volume": null}, {"date": "2019-09-20", "close": 255165322.6561, "volume": null}, {"date": "2019-09-23", "close": 248077397.0267, "volume": null}, {"date": "2019-09-24", "close": 264025229.6927, "volume": null}, {"date": "2019-09-25", "close": 226813620.1387, "volume": null}, {"date": "2019-09-26", "close": 219725694.5094, "volume": null}, {"date": "2019-09-27", "close": 210865787.4727, "volume": null}, {"date": "2019-09-30", "close": 232129564.3607, "volume": null}, {"date": "2019-10-01", "close": 216181731.6947, "volume": null}, {"date": "2019-10-02", "close": 233901545.7681, "volume": null}, {"date": "2019-10-03", "close": 184286066.3627, "volume": null}, {"date": "2019-10-04", "close": 175248961.1853, "volume": null}, {"date": "2019-10-07", "close": 148846438.216, "volume": null}, {"date": "2019-10-08", "close": 150609559.7163, "volume": null}, {"date": "2019-10-09", "close": 139118260.2898, "volume": null}, {"date": "2019-10-10", "close": 133447919.7863, "volume": null}, {"date": "2019-10-11", "close": 124570292.9356, "volume": null}, {"date": "2019-10-14", "close": 120583334.7691, "volume": null}, {"date": "2019-10-15", "close": 125544882.7096, "volume": null}, {"date": "2019-10-16", "close": 128468652.0317, "volume": null}, {"date": "2019-10-17", "close": 129647905.6583, "volume": null}, {"date": "2019-10-18", "close": 139986531.1794, "volume": null}, {"date": "2019-10-21", "close": 128462272.8986, "volume": null}, {"date": "2019-10-22", "close": 129903956.9716, "volume": null}, {"date": "2019-10-23", "close": 125987878.0614, "volume": null}, {"date": "2019-10-24", "close": 126978592.8663, "volume": null}, {"date": "2019-10-25", "close": 124003258.8852, "volume": null}, {"date": "2019-10-28", "close": 120760532.9098, "volume": null}, {"date": "2019-10-29", "close": 119431546.8543, "volume": null}, {"date": "2019-10-30", "close": 143530493.994, "volume": null}, {"date": "2019-10-31", "close": 131126624.1427, "volume": null}, {"date": "2019-11-01", "close": 129638159.7605, "volume": null}, {"date": "2019-11-04", "close": 139100540.4757, "volume": null}, {"date": "2019-11-05", "close": 141758512.5867, "volume": null}, {"date": "2019-11-06", "close": 136088172.0832, "volume": null}, {"date": "2019-11-07", "close": 131126624.1427, "volume": null}, {"date": "2019-11-08", "close": 130772227.8612, "volume": null}, {"date": "2019-11-11", "close": 139986531.1794, "volume": null}, {"date": "2019-11-12", "close": 175904594.306, "volume": null}, {"date": "2019-11-13", "close": 184286066.3627, "volume": null}, {"date": "2019-11-14", "close": 131215223.2131, "volume": null}, {"date": "2019-11-15", "close": 117216570.0951, "volume": null}, {"date": "2019-11-18", "close": 118705034.4773, "volume": null}, {"date": "2019-11-19", "close": 114399119.6575, "volume": null}, {"date": "2019-11-20", "close": 109862847.2547, "volume": null}, {"date": "2019-11-21", "close": 105415173.9223, "volume": null}, {"date": "2019-11-22", "close": 103590033.0727, "volume": null}, {"date": "2019-11-25", "close": 107878228.0785, "volume": null}, {"date": "2019-11-26", "close": 102385085.7157, "volume": null}, {"date": "2019-11-27", "close": 106691000.5356, "volume": null}, {"date": "2019-11-29", "close": 108090865.8474, "volume": null}, {"date": "2019-12-02", "close": 118260621.5403, "volume": null}, {"date": "2019-12-03", "close": 116064782.1804, "volume": null}, {"date": "2019-12-04", "close": 106850478.8622, "volume": null}, {"date": "2019-12-05", "close": 107576991.2392, "volume": null}, {"date": "2019-12-06", "close": 102863520.6957, "volume": null}, {"date": "2019-12-09", "close": 97529856.6596, "volume": null}, {"date": "2019-12-10", "close": 97476697.2174, "volume": null}, {"date": "2019-12-11", "close": 102420525.3439, "volume": null}, {"date": "2019-12-12", "close": 104546903.0327, "volume": null}, {"date": "2019-12-13", "close": 101375056.3136, "volume": null}, {"date": "2019-12-16", "close": 104546903.0327, "volume": null}, {"date": "2019-12-17", "close": 103200197.1631, "volume": null}, {"date": "2019-12-18", "close": 105521492.8067, "volume": null}, {"date": "2019-12-19", "close": 110093204.8376, "volume": null}, {"date": "2019-12-20", "close": 110855156.8428, "volume": null}, {"date": "2019-12-23", "close": 113406810.0694, "volume": null}, {"date": "2019-12-24", "close": 109880567.0688, "volume": null}, {"date": "2019-12-26", "close": 110855156.8428, "volume": null}, {"date": "2019-12-27", "close": 118403797.638, "volume": null}, {"date": "2019-12-30", "close": 115426868.8737, "volume": null}, {"date": "2019-12-31", "close": 141935710.7274, "volume": null}, {"date": "2020-01-02", "close": 139541409.4498, "volume": null}, {"date": "2020-01-03", "close": 132207532.8012, "volume": null}, {"date": "2020-01-06", "close": 135875534.3144, "volume": null}, {"date": "2020-01-07", "close": 140394086.9031, "volume": null}, {"date": "2020-01-08", "close": 143477334.5518, "volume": null}, {"date": "2020-01-09", "close": 140535845.4156, "volume": null}, {"date": "2020-01-10", "close": 134369350.1181, "volume": null}, {"date": "2020-01-13", "close": 134634970.1311, "volume": null}, {"date": "2020-01-14", "close": 143353295.8533, "volume": null}, {"date": "2020-01-15", "close": 140571285.0438, "volume": null}, {"date": "2020-01-16", "close": 143034339.2, "volume": null}, {"date": "2020-01-17", "close": 156078603.1319, "volume": null}, {"date": "2020-01-21", "close": 170110215.104, "volume": null}, {"date": "2020-01-22", "close": 146828860.1856, "volume": null}, {"date": "2020-01-23", "close": 142609063.6622, "volume": null}, {"date": "2020-01-24", "close": 135840094.6862, "volume": null}, {"date": "2020-01-27", "close": 131250662.8412, "volume": null}, {"date": "2020-01-28", "close": 135095862.4951, "volume": null}, {"date": "2020-01-29", "close": 129407802.1776, "volume": null}, {"date": "2020-01-30", "close": 132898605.55, "volume": null}, {"date": "2020-01-31", "close": 136052732.4551, "volume": null}, {"date": "2020-02-03", "close": 130701348.6049, "volume": null}, {"date": "2020-02-04", "close": 129903956.9716, "volume": null}, {"date": "2020-02-05", "close": 129947193.318, "volume": null}, {"date": "2020-02-06", "close": 132012614.8464, "volume": null}, {"date": "2020-02-07", "close": 124393094.7948, "volume": null}, {"date": "2020-02-10", "close": 126696670.6244, "volume": null}, {"date": "2020-02-11", "close": 124800650.5185, "volume": null}, {"date": "2020-02-12", "close": 122621113.3875, "volume": null}, {"date": "2020-02-13", "close": 120494735.6987, "volume": null}, {"date": "2020-02-14", "close": 120494735.6987, "volume": null}, {"date": "2020-02-18", "close": 120636494.2113, "volume": null}, {"date": "2020-02-19", "close": 121079489.5631, "volume": null}, {"date": "2020-02-20", "close": 124481871.0633, "volume": null}, {"date": "2020-02-21", "close": 125846119.5488, "volume": null}, {"date": "2020-02-24", "close": 119644184.6232, "volume": null}, {"date": "2020-02-25", "close": 116029342.5522, "volume": null}, {"date": "2020-02-26", "close": 111741147.5465, "volume": null}, {"date": "2020-02-27", "close": 105450613.5504, "volume": null}, {"date": "2020-02-28", "close": 101002940.218, "volume": null}, {"date": "2020-03-02", "close": 106318884.44, "volume": null}, {"date": "2020-03-03", "close": 112285145.8385, "volume": null}, {"date": "2020-03-04", "close": 110766557.7724, "volume": null}, {"date": "2020-03-05", "close": 115161071.6626, "volume": null}, {"date": "2020-03-06", "close": 103749511.3994, "volume": null}, {"date": "2020-03-09", "close": 92178472.8095, "volume": null}, {"date": "2020-03-10", "close": 86756209.7031, "volume": null}, {"date": "2020-03-11", "close": 79756883.1441, "volume": null}, {"date": "2020-03-12", "close": 67317573.6646, "volume": null}, {"date": "2020-03-13", "close": 70879256.2933, "volume": null}, {"date": "2020-03-16", "close": 71765246.997, "volume": null}, {"date": "2020-03-17", "close": 72376580.5825, "volume": null}, {"date": "2020-03-18", "close": 67335293.4787, "volume": null}, {"date": "2020-03-19", "close": 81156748.4559, "volume": null}, {"date": "2020-03-20", "close": 78986248.43, "volume": null}, {"date": "2020-03-23", "close": 86118296.3964, "volume": null}, {"date": "2020-03-24", "close": 85072827.3661, "volume": null}, {"date": "2020-03-25", "close": 94960483.619, "volume": null}, {"date": "2020-03-26", "close": 97458977.4034, "volume": null}, {"date": "2020-03-27", "close": 93383420.1665, "volume": null}, {"date": "2020-03-30", "close": 93560618.3072, "volume": null}, {"date": "2020-03-31", "close": 85072827.3661, "volume": null}, {"date": "2020-04-01", "close": 87819398.5475, "volume": null}, {"date": "2020-04-02", "close": 84169116.8484, "volume": null}, {"date": "2020-04-03", "close": 89485061.0704, "volume": null}, {"date": "2020-04-06", "close": 85090547.1802, "volume": null}, {"date": "2020-04-07", "close": 84169116.8484, "volume": null}, {"date": "2020-04-08", "close": 85285465.135, "volume": null}, {"date": "2020-04-09", "close": 83637522.4262, "volume": null}, {"date": "2020-04-13", "close": 88209234.4571, "volume": null}, {"date": "2020-04-14", "close": 88599070.3667, "volume": null}, {"date": "2020-04-15", "close": 88581350.5526, "volume": null}, {"date": "2020-04-16", "close": 84169116.8484, "volume": null}, {"date": "2020-04-17", "close": 81511144.7374, "volume": null}, {"date": "2020-04-20", "close": 79544245.3752, "volume": null}, {"date": "2020-04-21", "close": 77435587.5005, "volume": null}, {"date": "2020-04-22", "close": 77612785.6412, "volume": null}, {"date": "2020-04-23", "close": 77967181.9227, "volume": null}, {"date": "2020-04-24", "close": 79739163.33, "volume": null}, {"date": "2020-04-27", "close": 82663109.8503, "volume": null}, {"date": "2020-04-28", "close": 83283126.1447, "volume": null}, {"date": "2020-04-29", "close": 78853172.6264, "volume": null}, {"date": "2020-04-30", "close": 80802352.1744, "volume": null}, {"date": "2020-05-01", "close": 81511144.7374, "volume": null}, {"date": "2020-05-04", "close": 82042739.1596, "volume": null}, {"date": "2020-05-05", "close": 95403478.9708, "volume": null}, {"date": "2020-05-06", "close": 91257042.4777, "volume": null}, {"date": "2020-05-07", "close": 92143033.1814, "volume": null}, {"date": "2020-05-08", "close": 93808695.7042, "volume": null}, {"date": "2020-05-11", "close": 95686995.996, "volume": null}, {"date": "2020-05-12", "close": 101569974.2684, "volume": null}, {"date": "2020-05-13", "close": 95811034.6945, "volume": null}, {"date": "2020-05-14", "close": 89839457.3518, "volume": null}, {"date": "2020-05-15", "close": 87252364.4971, "volume": null}, {"date": "2020-05-18", "close": 88581350.5526, "volume": null}, {"date": "2020-05-19", "close": 91257042.4777, "volume": null}, {"date": "2020-05-20", "close": 89485061.0704, "volume": null}, {"date": "2020-05-21", "close": 113406810.0694, "volume": null}, {"date": "2020-05-22", "close": 77789983.782, "volume": null}, {"date": "2020-05-26", "close": 77081191.219, "volume": null}, {"date": "2020-05-27", "close": 72917034.9118, "volume": null}, {"date": "2020-05-28", "close": 74901654.088, "volume": null}, {"date": "2020-05-29", "close": 85604421.7883, "volume": null}, {"date": "2020-06-01", "close": 77967181.9227, "volume": null}, {"date": "2020-06-02", "close": 78392457.4604, "volume": null}, {"date": "2020-06-03", "close": 80164438.8678, "volume": null}, {"date": "2020-06-04", "close": 78427897.0886, "volume": null}, {"date": "2020-06-05", "close": 82928729.8632, "volume": null}, {"date": "2020-06-08", "close": 86809369.1453, "volume": null}, {"date": "2020-06-09", "close": 101002940.218, "volume": null}, {"date": "2020-06-10", "close": 95527517.6694, "volume": null}, {"date": "2020-06-11", "close": 86525852.1201, "volume": null}, {"date": "2020-06-12", "close": 88599070.3667, "volume": null}, {"date": "2020-06-15", "close": 96572986.6997, "volume": null}, {"date": "2020-06-16", "close": 92851825.7443, "volume": null}, {"date": "2020-06-17", "close": 90973525.4525, "volume": null}, {"date": "2020-06-18", "close": 97281779.2626, "volume": null}, {"date": "2020-06-19", "close": 96572986.6997, "volume": null}, {"date": "2020-06-22", "close": 99833432.4892, "volume": null}, {"date": "2020-06-23", "close": 95350319.5286, "volume": null}, {"date": "2020-06-24", "close": 92337951.1362, "volume": null}, {"date": "2020-06-25", "close": 92674627.6036, "volume": null}, {"date": "2020-06-26", "close": 88599070.3667, "volume": null}, {"date": "2020-06-29", "close": 87535881.5223, "volume": null}, {"date": "2020-06-30", "close": 85923378.4416, "volume": null}, {"date": "2020-07-01", "close": 85179146.2505, "volume": null}, {"date": "2020-07-02", "close": 84169116.8484, "volume": null}, {"date": "2020-07-06", "close": 86827088.9594, "volume": null}, {"date": "2020-07-07", "close": 95686995.996, "volume": null}, {"date": "2020-07-08", "close": 99354997.5092, "volume": null}, {"date": "2020-07-09", "close": 115515467.9441, "volume": null}, {"date": "2020-07-10", "close": 123152707.8097, "volume": null}, {"date": "2020-07-13", "close": 116330579.3915, "volume": null}, {"date": "2020-07-14", "close": 111032354.9835, "volume": null}, {"date": "2020-07-15", "close": 117145690.8388, "volume": null}, {"date": "2020-07-16", "close": 123347625.7645, "volume": null}, {"date": "2020-07-17", "close": 122036359.5231, "volume": null}, {"date": "2020-07-20", "close": 134670586.9574, "volume": null}, {"date": "2020-07-21", "close": 126980187.6495, "volume": null}, {"date": "2020-07-22", "close": 130860826.9316, "volume": null}, {"date": "2020-07-23", "close": 119342947.7839, "volume": null}, {"date": "2020-07-24", "close": 123684302.2319, "volume": null}, {"date": "2020-07-27", "close": 123826060.7445, "volume": null}, {"date": "2020-07-28", "close": 121451605.6587, "volume": null}, {"date": "2020-07-29", "close": 120069460.1609, "volume": null}, {"date": "2020-07-30", "close": 118722754.2914, "volume": null}, {"date": "2020-07-31", "close": 115852144.4115, "volume": null}, {"date": "2020-08-03", "close": 120477015.8846, "volume": null}, {"date": "2020-08-04", "close": 120477015.8846, "volume": null}, {"date": "2020-08-05", "close": 130240633.439, "volume": null}, {"date": "2020-08-06", "close": 137151360.9276, "volume": null}, {"date": "2020-08-07", "close": 132012614.8464, "volume": null}, {"date": "2020-08-10", "close": 141758512.5867, "volume": null}, {"date": "2020-08-11", "close": 129230604.0368, "volume": null}, {"date": "2020-08-12", "close": 113282771.3708, "volume": null}, {"date": "2020-08-13", "close": 98026011.4537, "volume": null}, {"date": "2020-08-14", "close": 89166104.417, "volume": null}, {"date": "2020-08-17", "close": 93915014.5887, "volume": null}, {"date": "2020-08-18", "close": 95881913.9508, "volume": null}, {"date": "2020-08-19", "close": 92143033.1814, "volume": null}, {"date": "2020-08-20", "close": 88368712.7837, "volume": null}, {"date": "2020-08-21", "close": 79207568.9078, "volume": null}, {"date": "2020-08-24", "close": 69638869.3082, "volume": null}, {"date": "2020-08-25", "close": 75787644.7917, "volume": null}, {"date": "2020-08-26", "close": 74104262.4547, "volume": null}, {"date": "2020-08-27", "close": 70135024.1023, "volume": null}, {"date": "2020-08-28", "close": 69674308.9364, "volume": null}, {"date": "2020-08-31", "close": 70879256.2933, "volume": null}, {"date": "2020-09-01", "close": 68026366.2275, "volume": null}, {"date": "2020-09-02", "close": 65031717.6491, "volume": null}, {"date": "2020-09-03", "close": 61044759.4826, "volume": null}, {"date": "2020-09-04", "close": 55888293.5873, "volume": null}, {"date": "2020-09-08", "close": 60849841.5278, "volume": null}, {"date": "2020-09-09", "close": 62001629.4426, "volume": null}, {"date": "2020-09-10", "close": 67335293.4787, "volume": null}, {"date": "2020-09-11", "close": 71942445.1377, "volume": null}, {"date": "2020-09-14", "close": 69018675.8156, "volume": null}, {"date": "2020-09-15", "close": 67725129.3883, "volume": null}, {"date": "2020-09-16", "close": 67477051.9913, "volume": null}, {"date": "2020-09-17", "close": 65793669.6543, "volume": null}, {"date": "2020-09-18", "close": 63436934.3825, "volume": null}, {"date": "2020-09-21", "close": 63791330.664, "volume": null}, {"date": "2020-09-22", "close": 61151078.3671, "volume": null}, {"date": "2020-09-23", "close": 57004641.8739, "volume": null}, {"date": "2020-09-24", "close": 52432929.843, "volume": null}, {"date": "2020-09-25", "close": 55232660.4666, "volume": null}, {"date": "2020-09-28", "close": 54222631.0644, "volume": null}, {"date": "2020-09-29", "close": 52627847.7978, "volume": null}, {"date": "2020-09-30", "close": 51298861.7423, "volume": null}, {"date": "2020-10-01", "close": 53708756.4563, "volume": null}, {"date": "2020-10-02", "close": 53159442.22, "volume": null}, {"date": "2020-10-05", "close": 54931423.6273, "volume": null}, {"date": "2020-10-06", "close": 58120990.1605, "volume": null}, {"date": "2020-10-07", "close": 56154090.7984, "volume": null}, {"date": "2020-10-08", "close": 58936101.6079, "volume": null}, {"date": "2020-10-09", "close": 57075521.1302, "volume": null}, {"date": "2020-10-12", "close": 55976892.6577, "volume": null}, {"date": "2020-10-13", "close": 55817414.331, "volume": null}, {"date": "2020-10-14", "close": 54293510.3207, "volume": null}, {"date": "2020-10-15", "close": 54364389.577, "volume": null}, {"date": "2020-10-16", "close": 53691036.6422, "volume": null}, {"date": "2020-10-19", "close": 54399829.2051, "volume": null}, {"date": "2020-10-20", "close": 53106282.7778, "volume": null}, {"date": "2020-10-21", "close": 51369740.9986, "volume": null}, {"date": "2020-10-22", "close": 47489101.7165, "volume": null}, {"date": "2020-10-23", "close": 46727149.7114, "volume": null}, {"date": "2020-10-26", "close": 45362724.0277, "volume": null}, {"date": "2020-10-27", "close": 41411205.4894, "volume": null}, {"date": "2020-10-28", "close": 37495126.5792, "volume": null}, {"date": "2020-10-29", "close": 38576035.2377, "volume": null}, {"date": "2020-10-30", "close": 35244710.1919, "volume": null}, {"date": "2020-11-02", "close": 33933443.9504, "volume": null}, {"date": "2020-11-03", "close": 35421908.3326, "volume": null}, {"date": "2020-11-04", "close": 34695395.9556, "volume": null}, {"date": "2020-11-05", "close": 35616826.2874, "volume": null}, {"date": "2020-11-06", "close": 36485097.177, "volume": null}, {"date": "2020-11-09", "close": 34890313.9104, "volume": null}, {"date": "2020-11-10", "close": 35616826.2874, "volume": null}, {"date": "2020-11-11", "close": 37566005.8355, "volume": null}, {"date": "2020-11-12", "close": 36839493.4585, "volume": null}, {"date": "2020-11-13", "close": 35794024.4281, "volume": null}, {"date": "2020-11-16", "close": 34553637.443, "volume": null}, {"date": "2020-11-17", "close": 33667646.7393, "volume": null}, {"date": "2020-11-18", "close": 36839493.4585, "volume": null}, {"date": "2020-11-19", "close": 39515185.3835, "volume": null}, {"date": "2020-11-20", "close": 36520536.8051, "volume": null}, {"date": "2020-11-23", "close": 37530566.2073, "volume": null}, {"date": "2020-11-24", "close": 37672324.7199, "volume": null}, {"date": "2020-11-25", "close": 37052131.2273, "volume": null}, {"date": "2020-11-27", "close": 37211609.554, "volume": null}, {"date": "2020-11-30", "close": 62001629.4426, "volume": 1.0}, {"date": "2020-12-01", "close": 81156748.4559, "volume": 2.0}, {"date": "2020-12-02", "close": 72385440.4896, "volume": null}, {"date": "2020-12-03", "close": 65563312.0713, "volume": null}, {"date": "2020-12-04", "close": 60601764.1308, "volume": null}, {"date": "2020-12-07", "close": 71836126.2533, "volume": null}, {"date": "2020-12-08", "close": 70719777.9667, "volume": null}, {"date": "2020-12-09", "close": 62621822.9352, "volume": null}, {"date": "2020-12-10", "close": 59503135.6583, "volume": null}, {"date": "2020-12-11", "close": 61115638.7389, "volume": null}, {"date": "2020-12-14", "close": 58829782.7235, "volume": null}, {"date": "2020-12-15", "close": 70418541.1274, "volume": null}, {"date": "2020-12-16", "close": 74511818.1784, "volume": null}, {"date": "2020-12-17", "close": 62338305.91, "volume": null}, {"date": "2020-12-18", "close": 60247367.8493, "volume": null}, {"date": "2020-12-21", "close": 60442285.8042, "volume": null}, {"date": "2020-12-22", "close": 70135024.1023, "volume": 1.0}, {"date": "2020-12-23", "close": 189602010.5847, "volume": 4.0}, {"date": "2020-12-24", "close": 126696670.6244, "volume": 1.0}, {"date": "2020-12-28", "close": 133642837.7411, "volume": null}, {"date": "2020-12-29", "close": 127511782.0717, "volume": null}, {"date": "2020-12-30", "close": 122621113.3875, "volume": null}, {"date": "2020-12-31", "close": 144416484.6977, "volume": 1.0}, {"date": "2021-01-04", "close": 315412690.5054, "volume": 2.0}, {"date": "2021-01-05", "close": 345536374.4301, "volume": 2.0}, {"date": "2021-01-06", "close": 356168262.8741, "volume": null}, {"date": "2021-01-07", "close": 474891017.1654, "volume": 1.0}, {"date": "2021-01-08", "close": 708792562.9335, "volume": 2.0}, {"date": "2021-01-11", "close": 637913306.6401, "volume": null}, {"date": "2021-01-12", "close": 598929715.6788, "volume": null}, {"date": "2021-01-13", "close": 653861139.3061, "volume": null}, {"date": "2021-01-14", "close": 590069808.6421, "volume": null}, {"date": "2021-01-15", "close": 584753864.4201, "volume": null}, {"date": "2021-01-19", "close": 579437920.1981, "volume": null}, {"date": "2021-01-20", "close": 517418570.9415, "volume": null}, {"date": "2021-01-21", "close": 551086217.6808, "volume": null}, {"date": "2021-01-22", "close": 574121975.9761, "volume": null}, {"date": "2021-01-25", "close": 590069808.6421, "volume": null}, {"date": "2021-01-26", "close": 577665938.7908, "volume": null}, {"date": "2021-01-27", "close": 492610831.2388, "volume": null}, {"date": "2021-01-28", "close": 517418570.9415, "volume": null}, {"date": "2021-01-29", "close": 499698756.8681, "volume": null}, {"date": "2021-02-01", "close": 499698756.8681, "volume": null}, {"date": "2021-02-02", "close": 483750924.2021, "volume": null}, {"date": "2021-02-03", "close": 505014701.0901, "volume": null}, {"date": "2021-02-04", "close": 492610831.2388, "volume": null}, {"date": "2021-02-05", "close": 481978942.7948, "volume": null}, {"date": "2021-02-08", "close": 531594422.2001, "volume": null}, {"date": "2021-02-09", "close": 542226310.6441, "volume": null}, {"date": "2021-02-10", "close": 519190552.3488, "volume": null}, {"date": "2021-02-11", "close": 496154794.0534, "volume": null}, {"date": "2021-02-12", "close": 506786682.4974, "volume": null}, {"date": "2021-02-16", "close": 506786682.4974, "volume": null}, {"date": "2021-02-17", "close": 489066868.4241, "volume": null}, {"date": "2021-02-18", "close": 559946124.7175, "volume": null}, {"date": "2021-02-19", "close": 506786682.4974, "volume": null}, {"date": "2021-02-22", "close": 476662998.5728, "volume": null}, {"date": "2021-02-23", "close": 404011760.8721, "volume": null}, {"date": "2021-02-24", "close": 421731574.9454, "volume": null}, {"date": "2021-02-25", "close": 377432039.7621, "volume": null}, {"date": "2021-02-26", "close": 372116095.5401, "volume": null}, {"date": "2021-03-01", "close": 380976002.5768, "volume": null}, {"date": "2021-03-02", "close": 368572132.7254, "volume": null}, {"date": "2021-03-03", "close": 333132504.5787, "volume": null}, {"date": "2021-03-04", "close": 285289006.5807, "volume": null}, {"date": "2021-03-05", "close": 283517025.1734, "volume": null}, {"date": "2021-03-08", "close": 384519965.3914, "volume": null}, {"date": "2021-03-09", "close": 386291946.7988, "volume": null}, {"date": "2021-03-10", "close": 368572132.7254, "volume": null}, {"date": "2021-03-11", "close": 391607891.0208, "volume": null}, {"date": "2021-03-12", "close": 384519965.3914, "volume": null}, {"date": "2021-03-15", "close": 398695816.6501, "volume": null}, {"date": "2021-03-16", "close": 372116095.5401, "volume": null}, {"date": "2021-03-17", "close": 382747983.9841, "volume": null}, {"date": "2021-03-18", "close": 366800151.3181, "volume": null}, {"date": "2021-03-19", "close": 379204021.1694, "volume": null}, {"date": "2021-03-22", "close": 365028169.9107, "volume": null}, {"date": "2021-03-23", "close": 347308355.8374, "volume": null}, {"date": "2021-03-24", "close": 322500616.1347, "volume": null}, {"date": "2021-03-25", "close": 331360523.1714, "volume": null}, {"date": "2021-03-26", "close": 326044578.9494, "volume": null}, {"date": "2021-03-29", "close": 303008820.6541, "volume": null}, {"date": "2021-03-30", "close": 308324764.8761, "volume": null}, {"date": "2021-03-31", "close": 318956653.3201, "volume": null}, {"date": "2021-04-01", "close": 350852318.6521, "volume": null}, {"date": "2021-04-05", "close": 352624300.0594, "volume": null}, {"date": "2021-04-06", "close": 349080337.2447, "volume": null}, {"date": "2021-04-07", "close": 331360523.1714, "volume": null}, {"date": "2021-04-08", "close": 343764393.0227, "volume": null}, {"date": "2021-04-09", "close": 327816560.3567, "volume": null}, {"date": "2021-04-12", "close": 301236839.2467, "volume": null}, {"date": "2021-04-13", "close": 299464857.8394, "volume": null}, {"date": "2021-04-14", "close": 299464857.8394, "volume": null}, {"date": "2021-04-15", "close": 249849378.4341, "volume": null}, {"date": "2021-04-16", "close": 230357582.9534, "volume": null}, {"date": "2021-04-19", "close": 240989471.3974, "volume": null}, {"date": "2021-04-20", "close": 219725694.5094, "volume": null}, {"date": "2021-04-21", "close": 240989471.3974, "volume": null}, {"date": "2021-04-22", "close": 255165322.6561, "volume": null}, {"date": "2021-04-23", "close": 287060987.9881, "volume": null}, {"date": "2021-04-26", "close": 292376932.2101, "volume": null}, {"date": "2021-04-27", "close": 290604950.8027, "volume": null}, {"date": "2021-04-28", "close": 294148913.6174, "volume": null}, {"date": "2021-04-29", "close": 269341173.9147, "volume": null}, {"date": "2021-04-30", "close": 267569192.5074, "volume": null}, {"date": "2021-05-03", "close": 260481266.8781, "volume": null}, {"date": "2021-05-04", "close": 242761452.8047, "volume": null}, {"date": "2021-05-05", "close": 233901545.7681, "volume": null}, {"date": "2021-05-06", "close": 219725694.5094, "volume": null}, {"date": "2021-05-07", "close": 232129564.3607, "volume": null}, {"date": "2021-05-10", "close": 228585601.5461, "volume": null}, {"date": "2021-05-11", "close": 230357582.9534, "volume": null}, {"date": "2021-05-12", "close": 216181731.6947, "volume": null}, {"date": "2021-05-13", "close": 205549843.2507, "volume": null}, {"date": "2021-05-14", "close": 225041638.7314, "volume": null}, {"date": "2021-05-17", "close": 217953713.102, "volume": null}, {"date": "2021-05-18", "close": 219725694.5094, "volume": null}, {"date": "2021-05-19", "close": 210865787.4727, "volume": null}, {"date": "2021-05-20", "close": 221497675.9167, "volume": null}, {"date": "2021-05-21", "close": 235673527.1754, "volume": null}, {"date": "2021-05-24", "close": 264025229.6927, "volume": null}, {"date": "2021-05-25", "close": 269341173.9147, "volume": null}, {"date": "2021-05-26", "close": 301236839.2467, "volume": null}, {"date": "2021-05-27", "close": 297692876.4321, "volume": null}, {"date": "2021-05-28", "close": 283517025.1734, "volume": null}, {"date": "2021-06-01", "close": 318956653.3201, "volume": null}, {"date": "2021-06-02", "close": 322500616.1347, "volume": null}, {"date": "2021-06-03", "close": 318956653.3201, "volume": null}, {"date": "2021-06-04", "close": 313640709.0981, "volume": null}, {"date": "2021-06-07", "close": 327816560.3567, "volume": null}, {"date": "2021-06-08", "close": 324272597.5421, "volume": null}, {"date": "2021-06-09", "close": 388063928.2061, "volume": null}, {"date": "2021-06-10", "close": 338448448.8007, "volume": null}, {"date": "2021-06-11", "close": 338448448.8007, "volume": null}, {"date": "2021-06-14", "close": 317184671.9127, "volume": null}, {"date": "2021-06-15", "close": 301236839.2467, "volume": null}, {"date": "2021-06-16", "close": 310096746.2834, "volume": null}, {"date": "2021-06-17", "close": 297692876.4321, "volume": null}, {"date": "2021-06-18", "close": 287060987.9881, "volume": null}, {"date": "2021-06-21", "close": 301236839.2467, "volume": null}, {"date": "2021-06-22", "close": 295920895.0247, "volume": null}, {"date": "2021-06-23", "close": 297692876.4321, "volume": null}, {"date": "2021-06-24", "close": 299464857.8394, "volume": null}, {"date": "2021-06-25", "close": 308324764.8761, "volume": null}, {"date": "2021-06-28", "close": 304780802.0614, "volume": null}, {"date": "2021-06-29", "close": 294148913.6174, "volume": null}, {"date": "2021-06-30", "close": 279973062.3587, "volume": null}, {"date": "2021-07-01", "close": 287060987.9881, "volume": null}, {"date": "2021-07-02", "close": 269341173.9147, "volume": null}, {"date": "2021-07-06", "close": 264025229.6927, "volume": null}, {"date": "2021-07-07", "close": 281745043.7661, "volume": null}, {"date": "2021-07-08", "close": 279973062.3587, "volume": null}, {"date": "2021-07-09", "close": 292376932.2101, "volume": null}, {"date": "2021-07-12", "close": 278201080.9514, "volume": null}, {"date": "2021-07-13", "close": 264025229.6927, "volume": null}, {"date": "2021-07-14", "close": 237445508.5827, "volume": null}, {"date": "2021-07-15", "close": 249849378.4341, "volume": null}, {"date": "2021-07-16", "close": 232129564.3607, "volume": null}, {"date": "2021-07-19", "close": 256937304.0634, "volume": null}, {"date": "2021-07-20", "close": 276429099.5441, "volume": null}, {"date": "2021-07-21", "close": 281745043.7661, "volume": null}, {"date": "2021-07-22", "close": 274657118.1367, "volume": null}, {"date": "2021-07-23", "close": 265797211.1001, "volume": null}, {"date": "2021-07-26", "close": 260481266.8781, "volume": null}, {"date": "2021-07-27", "close": 260481266.8781, "volume": null}, {"date": "2021-07-28", "close": 269341173.9147, "volume": null}, {"date": "2021-07-29", "close": 258709285.4707, "volume": null}, {"date": "2021-07-30", "close": 248077397.0267, "volume": null}, {"date": "2021-08-02", "close": 256937304.0634, "volume": null}, {"date": "2021-08-03", "close": 248077397.0267, "volume": null}, {"date": "2021-08-04", "close": 240989471.3974, "volume": null}, {"date": "2021-08-05", "close": 235673527.1754, "volume": null}, {"date": "2021-08-06", "close": 240989471.3974, "volume": null}, {"date": "2021-08-09", "close": 237445508.5827, "volume": null}, {"date": "2021-08-10", "close": 235673527.1754, "volume": null}, {"date": "2021-08-11", "close": 233901545.7681, "volume": null}, {"date": "2021-08-12", "close": 235673527.1754, "volume": null}, {"date": "2021-08-13", "close": 219725694.5094, "volume": null}, {"date": "2021-08-16", "close": 205549843.2507, "volume": null}, {"date": "2021-08-17", "close": 202005880.436, "volume": null}, {"date": "2021-08-18", "close": 200233899.0287, "volume": null}, {"date": "2021-08-19", "close": 198461917.6214, "volume": null}, {"date": "2021-08-20", "close": 200233899.0287, "volume": null}, {"date": "2021-08-23", "close": 205549843.2507, "volume": null}, {"date": "2021-08-24", "close": 212637768.88, "volume": null}, {"date": "2021-08-25", "close": 216181731.6947, "volume": null}, {"date": "2021-08-26", "close": 214409750.2874, "volume": null}, {"date": "2021-08-27", "close": 216181731.6947, "volume": null}, {"date": "2021-08-30", "close": 212637768.88, "volume": null}, {"date": "2021-08-31", "close": 212637768.88, "volume": null}, {"date": "2021-09-01", "close": 214409750.2874, "volume": null}, {"date": "2021-09-02", "close": 212637768.88, "volume": null}, {"date": "2021-09-03", "close": 205549843.2507, "volume": null}, {"date": "2021-09-07", "close": 170110215.104, "volume": null}, {"date": "2021-09-08", "close": 155342149.9548, "volume": null}, {"date": "2021-09-09", "close": 157704768.205, "volume": null}, {"date": "2021-09-10", "close": 153570186.2671, "volume": null}, {"date": "2021-09-13", "close": 147663640.6414, "volume": null}, {"date": "2021-09-14", "close": 138803822.2029, "volume": null}, {"date": "2021-09-15", "close": 139985131.3281, "volume": null}, {"date": "2021-09-16", "close": 139985131.3281, "volume": null}, {"date": "2021-09-17", "close": 142347749.5783, "volume": null}, {"date": "2021-09-20", "close": 129353349.2019, "volume": null}, {"date": "2021-09-21", "close": 132306622.0147, "volume": null}, {"date": "2021-09-22", "close": 135259894.8275, "volume": null}, {"date": "2021-09-23", "close": 144119713.266, "volume": null}, {"date": "2021-09-24", "close": 132306622.0147, "volume": null}, {"date": "2021-09-27", "close": 137622513.0778, "volume": null}, {"date": "2021-09-28", "close": 132306622.0147, "volume": null}, {"date": "2021-09-29", "close": 126400076.389, "volume": null}, {"date": "2021-09-30", "close": 134078585.7024, "volume": null}, {"date": "2021-10-01", "close": 128762694.6393, "volume": null}, {"date": "2021-10-04", "close": 126400076.389, "volume": null}, {"date": "2021-10-05", "close": 122265494.4511, "volume": null}, {"date": "2021-10-06", "close": 116358948.8254, "volume": null}, {"date": "2021-10-07", "close": 121084185.326, "volume": null}, {"date": "2021-10-08", "close": 122856149.0136, "volume": null}, {"date": "2021-10-11", "close": 124037458.1388, "volume": null}, {"date": "2021-10-12", "close": 122856149.0136, "volume": null}, {"date": "2021-10-13", "close": 124037458.1388, "volume": null}, {"date": "2021-10-14", "close": 122856149.0136, "volume": null}, {"date": "2021-10-15", "close": 118721567.0757, "volume": null}, {"date": "2021-10-18", "close": 117540257.9506, "volume": null}, {"date": "2021-10-19", "close": 116949603.388, "volume": null}, {"date": "2021-10-20", "close": 116949603.388, "volume": null}, {"date": "2021-10-21", "close": 115177639.7003, "volume": null}, {"date": "2021-10-22", "close": 106908475.8244, "volume": null}, {"date": "2021-10-25", "close": 119312221.6383, "volume": null}, {"date": "2021-10-26", "close": 146482331.5163, "volume": null}, {"date": "2021-10-27", "close": 121084185.326, "volume": null}, {"date": "2021-10-28", "close": 124037458.1388, "volume": null}, {"date": "2021-10-29", "close": 125809421.8265, "volume": null}, {"date": "2021-11-01", "close": 125809421.8265, "volume": null}, {"date": "2021-11-02", "close": 122265494.4511, "volume": null}, {"date": "2021-11-03", "close": 119312221.6383, "volume": null}, {"date": "2021-11-04", "close": 124628112.7013, "volume": null}, {"date": "2021-11-05", "close": 119902876.2008, "volume": null}, {"date": "2021-11-08", "close": 119902876.2008, "volume": null}, {"date": "2021-11-09", "close": 118721567.0757, "volume": null}, {"date": "2021-11-10", "close": 111043057.7623, "volume": null}, {"date": "2021-11-11", "close": 110452403.1998, "volume": null}, {"date": "2021-11-12", "close": 111633712.3249, "volume": null}, {"date": "2021-11-15", "close": 108680439.5121, "volume": null}, {"date": "2021-11-16", "close": 102773893.8864, "volume": null}, {"date": "2021-11-17", "close": 95686039.1356, "volume": null}, {"date": "2021-11-18", "close": 85644911.572, "volume": null}, {"date": "2021-11-19", "close": 89188838.9474, "volume": null}, {"date": "2021-11-22", "close": 81510329.6341, "volume": null}, {"date": "2021-11-23", "close": 80919675.0715, "volume": null}, {"date": "2021-11-24", "close": 84463602.4469, "volume": null}, {"date": "2021-11-26", "close": 81510329.6341, "volume": null}, {"date": "2021-11-29", "close": 77966402.2587, "volume": null}, {"date": "2021-11-30", "close": 77375747.6961, "volume": null}, {"date": "2021-12-01", "close": 71469202.0704, "volume": null}, {"date": "2021-12-02", "close": 75013129.4458, "volume": null}, {"date": "2021-12-03", "close": 69697238.3827, "volume": null}, {"date": "2021-12-06", "close": 69106583.8202, "volume": null}, {"date": "2021-12-07", "close": 77966402.2587, "volume": null}, {"date": "2021-12-08", "close": 78557056.8212, "volume": null}, {"date": "2021-12-09", "close": 79147711.3838, "volume": null}, {"date": "2021-12-10", "close": 75603784.0084, "volume": null}, {"date": "2021-12-13", "close": 71469202.0704, "volume": null}, {"date": "2021-12-14", "close": 68515929.2576, "volume": null}, {"date": "2021-12-15", "close": 67925274.695, "volume": null}, {"date": "2021-12-16", "close": 66153311.0073, "volume": null}, {"date": "2021-12-17", "close": 66743965.5699, "volume": null}, {"date": "2021-12-20", "close": 67925274.695, "volume": null}, {"date": "2021-12-21", "close": 81510329.6341, "volume": 1.0}, {"date": "2021-12-22", "close": 69697238.3827, "volume": null}, {"date": "2021-12-23", "close": 68515929.2576, "volume": null}, {"date": "2021-12-27", "close": 66743965.5699, "volume": null}, {"date": "2021-12-28", "close": 61428074.5068, "volume": null}, {"date": "2021-12-29", "close": 60837419.9443, "volume": null}, {"date": "2021-12-30", "close": 62018729.0694, "volume": null}, {"date": "2021-12-31", "close": 61428074.5068, "volume": null}, {"date": "2022-01-03", "close": 63200038.1945, "volume": null}, {"date": "2022-01-04", "close": 63200038.1945, "volume": null}, {"date": "2022-01-05", "close": 58108595.8652, "volume": null}, {"date": "2022-01-06", "close": 56230314.3562, "volume": null}, {"date": "2022-01-07", "close": 55226201.5999, "volume": null}, {"date": "2022-01-10", "close": 53336106.9997, "volume": null}, {"date": "2022-01-11", "close": 54930874.3186, "volume": null}, {"date": "2022-01-12", "close": 60246765.3817, "volume": null}, {"date": "2022-01-13", "close": 56112183.4437, "volume": null}, {"date": "2022-01-14", "close": 56850501.6469, "volume": null}, {"date": "2022-01-18", "close": 54180743.0241, "volume": null}, {"date": "2022-01-19", "close": 51564143.312, "volume": null}, {"date": "2022-01-20", "close": 50991208.3863, "volume": null}, {"date": "2022-01-21", "close": 47659916.6534, "volume": null}, {"date": "2022-01-24", "close": 46224626.0664, "volume": null}, {"date": "2022-01-25", "close": 47258271.5509, "volume": null}, {"date": "2022-01-26", "close": 45126008.58, "volume": null}, {"date": "2022-01-27", "close": 41611613.9327, "volume": null}, {"date": "2022-01-28", "close": 42810642.6948, "volume": null}, {"date": "2022-01-31", "close": 48055655.2103, "volume": null}, {"date": "2022-02-01", "close": 49703581.4399, "volume": null}, {"date": "2022-02-02", "close": 47831206.4766, "volume": null}, {"date": "2022-02-03", "close": 43661185.2649, "volume": null}, {"date": "2022-02-04", "close": 44222307.0993, "volume": null}, {"date": "2022-02-07", "close": 45332737.6769, "volume": null}, {"date": "2022-02-08", "close": 45185074.0363, "volume": null}, {"date": "2022-02-09", "close": 47612664.2884, "volume": null}, {"date": "2022-02-10", "close": 43117783.0673, "volume": null}, {"date": "2022-02-11", "close": 39573855.6919, "volume": null}, {"date": "2022-02-14", "close": 36443386.5103, "volume": null}, {"date": "2022-02-15", "close": 38687873.848, "volume": null}, {"date": "2022-02-16", "close": 37128545.8029, "volume": null}, {"date": "2022-02-17", "close": 35315236.2958, "volume": null}, {"date": "2022-02-18", "close": 32338337.3005, "volume": null}, {"date": "2022-02-22", "close": 29237400.847, "volume": null}, {"date": "2022-02-23", "close": 28026558.9937, "volume": null}, {"date": "2022-02-24", "close": 27642633.5281, "volume": null}, {"date": "2022-02-25", "close": 27311866.973, "volume": null}, {"date": "2022-02-28", "close": 26904315.3249, "volume": null}, {"date": "2022-03-01", "close": 27760764.4406, "volume": null}, {"date": "2022-03-02", "close": 25953361.4791, "volume": null}, {"date": "2022-03-03", "close": 24464911.9815, "volume": null}, {"date": "2022-03-04", "close": 23608462.8657, "volume": null}, {"date": "2022-03-07", "close": 22362181.7387, "volume": null}, {"date": "2022-03-08", "close": 23856537.782, "volume": null}, {"date": "2022-03-09", "close": 24801585.0821, "volume": null}, {"date": "2022-03-10", "close": 24063266.8789, "volume": null}, {"date": "2022-03-11", "close": 23035527.9401, "volume": null}, {"date": "2022-03-14", "close": 22285396.6456, "volume": null}, {"date": "2022-03-15", "close": 32208393.2967, "volume": 1.0}, {"date": "2022-03-16", "close": 27128764.0586, "volume": null}, {"date": "2022-03-17", "close": 31983944.5629, "volume": null}, {"date": "2022-03-18", "close": 35208918.4745, "volume": null}, {"date": "2022-03-21", "close": 32261552.2073, "volume": null}, {"date": "2022-03-22", "close": 33903571.8913, "volume": null}, {"date": "2022-03-23", "close": 34494226.4538, "volume": null}, {"date": "2022-03-24", "close": 33431048.2412, "volume": null}, {"date": "2022-03-25", "close": 30708130.7078, "volume": null}, {"date": "2022-03-28", "close": 30637252.1603, "volume": null}, {"date": "2022-03-29", "close": 31830374.3767, "volume": null}, {"date": "2022-03-30", "close": 31635458.371, "volume": null}, {"date": "2022-03-31", "close": 41847875.7578, "volume": 1.0}, {"date": "2022-04-01", "close": 37217143.9873, "volume": null}, {"date": "2022-04-04", "close": 42054604.8547, "volume": null}, {"date": "2022-04-05", "close": 38835537.4887, "volume": null}, {"date": "2022-04-06", "close": 35563311.2121, "volume": null}, {"date": "2022-04-07", "close": 36213031.2309, "volume": null}, {"date": "2022-04-08", "close": 34252058.0832, "volume": null}, {"date": "2022-04-11", "close": 32503720.578, "volume": null}, {"date": "2022-04-12", "close": 31062523.4453, "volume": null}, {"date": "2022-04-13", "close": 34659609.7314, "volume": null}, {"date": "2022-04-14", "close": 33283384.6006, "volume": null}, {"date": "2022-04-18", "close": 32066636.2017, "volume": null}, {"date": "2022-04-19", "close": 33572805.3362, "volume": null}, {"date": "2022-04-20", "close": 32013477.2911, "volume": null}, {"date": "2022-04-21", "close": 29579980.4933, "volume": null}, {"date": "2022-04-22", "close": 29550447.7652, "volume": null}, {"date": "2022-04-25", "close": 28534521.9175, "volume": null}, {"date": "2022-04-26", "close": 26284128.0342, "volume": null}, {"date": "2022-04-27", "close": 28121063.7237, "volume": null}, {"date": "2022-04-28", "close": 27471343.7049, "volume": null}, {"date": "2022-04-29", "close": 26443604.7661, "volume": null}, {"date": "2022-05-02", "close": 26591268.4067, "volume": null}, {"date": "2022-05-03", "close": 27057885.5111, "volume": null}, {"date": "2022-05-04", "close": 27465437.1593, "volume": null}, {"date": "2022-05-05", "close": 26396352.4011, "volume": null}, {"date": "2022-05-06", "close": 25002407.6334, "volume": null}, {"date": "2022-05-09", "close": 24423566.1621, "volume": null}, {"date": "2022-05-10", "close": 23620275.957, "volume": null}, {"date": "2022-05-11", "close": 22681135.2025, "volume": null}, {"date": "2022-05-12", "close": 22468499.56, "volume": null}, {"date": "2022-05-13", "close": 24116425.7896, "volume": null}, {"date": "2022-05-16", "close": 22917397.0275, "volume": null}, {"date": "2022-05-17", "close": 23880163.9645, "volume": null}, {"date": "2022-05-18", "close": 23076873.7594, "volume": null}, {"date": "2022-05-19", "close": 23165471.9438, "volume": null}, {"date": "2022-05-20", "close": 23555303.9551, "volume": null}, {"date": "2022-05-23", "close": 23277696.3107, "volume": null}, {"date": "2022-05-24", "close": 22155452.6418, "volume": null}, {"date": "2022-05-25", "close": 22143639.5506, "volume": null}, {"date": "2022-05-26", "close": 21854218.8149, "volume": null}, {"date": "2022-05-27", "close": 22125919.9137, "volume": null}, {"date": "2022-05-31", "close": 21511639.1686, "volume": null}, {"date": "2022-06-01", "close": 20962330.4255, "volume": null}, {"date": "2022-06-02", "close": 20708348.9636, "volume": null}, {"date": "2022-06-03", "close": 20365769.3173, "volume": null}, {"date": "2022-06-06", "close": 20554778.7773, "volume": null}, {"date": "2022-06-07", "close": 20176759.8572, "volume": null}, {"date": "2022-06-08", "close": 20702442.4179, "volume": null}, {"date": "2022-06-09", "close": 20672909.6898, "volume": null}, {"date": "2022-06-10", "close": 20153133.6747, "volume": null}, {"date": "2022-06-13", "close": 17707823.7857, "volume": null}, {"date": "2022-06-14", "close": 17701917.2401, "volume": null}, {"date": "2022-06-15", "close": 18192160.527, "volume": null}, {"date": "2022-06-16", "close": 17164421.5882, "volume": null}, {"date": "2022-06-17", "close": 15947673.1893, "volume": null}, {"date": "2022-06-21", "close": 16910440.1263, "volume": null}, {"date": "2022-06-22", "close": 17193954.3163, "volume": null}, {"date": "2022-06-23", "close": 17879113.6089, "volume": null}, {"date": "2022-06-24", "close": 18900946.0021, "volume": null}, {"date": "2022-06-27", "close": 18475674.7171, "volume": null}, {"date": "2022-06-28", "close": 18398889.6239, "volume": null}, {"date": "2022-06-29", "close": 18895039.4565, "volume": null}, {"date": "2022-06-30", "close": 17365244.1394, "volume": null}, {"date": "2022-07-01", "close": 18203973.6183, "volume": null}, {"date": "2022-07-05", "close": 18623338.3577, "volume": null}, {"date": "2022-07-06", "close": 18688310.3596, "volume": null}, {"date": "2022-07-07", "close": 19674703.4791, "volume": null}, {"date": "2022-07-08", "close": 19609731.4772, "volume": null}, {"date": "2022-07-11", "close": 19786927.8459, "volume": null}, {"date": "2022-07-12", "close": 19473880.9278, "volume": null}, {"date": "2022-07-13", "close": 19485694.019, "volume": null}, {"date": "2022-07-14", "close": 18835974.0002, "volume": null}, {"date": "2022-07-15", "close": 18605618.7208, "volume": null}, {"date": "2022-07-18", "close": 18605618.7208, "volume": null}, {"date": "2022-07-19", "close": 18593805.6296, "volume": null}, {"date": "2022-07-20", "close": 18694216.9052, "volume": null}, {"date": "2022-07-21", "close": 19426628.5628, "volume": null}, {"date": "2022-07-22", "close": 18723749.6333, "volume": null}, {"date": "2022-07-25", "close": 19781021.3003, "volume": null}, {"date": "2022-07-26", "close": 16833655.0331, "volume": null}, {"date": "2022-07-27", "close": 16367037.9287, "volume": null}, {"date": "2022-07-28", "close": 16248907.0162, "volume": null}, {"date": "2022-07-29", "close": 15173915.7123, "volume": null}, {"date": "2022-08-01", "close": 14695485.5166, "volume": null}, {"date": "2022-08-02", "close": 14654139.6973, "volume": null}, {"date": "2022-08-03", "close": 15055784.7998, "volume": null}, {"date": "2022-08-04", "close": 15994925.5543, "volume": null}, {"date": "2022-08-05", "close": 15357018.6267, "volume": null}, {"date": "2022-08-08", "close": 15853168.4593, "volume": null}, {"date": "2022-08-09", "close": 16402477.2024, "volume": null}, {"date": "2022-08-10", "close": 16124869.558, "volume": null}, {"date": "2022-08-11", "close": 17247113.2269, "volume": null}, {"date": "2022-08-12", "close": 17140795.4057, "volume": null}, {"date": "2022-08-15", "close": 17631038.6926, "volume": null}, {"date": "2022-08-16", "close": 16833655.0331, "volume": null}, {"date": "2022-08-17", "close": 16544234.2975, "volume": null}, {"date": "2022-08-18", "close": 15752757.1836, "volume": null}, {"date": "2022-08-19", "close": 15740944.0924, "volume": null}, {"date": "2022-08-22", "close": 14152083.3191, "volume": null}, {"date": "2022-08-23", "close": 14358812.416, "volume": null}, {"date": "2022-08-24", "close": 13945354.2222, "volume": null}, {"date": "2022-08-25", "close": 13839036.4009, "volume": null}, {"date": "2022-08-26", "close": 14417877.8722, "volume": null}, {"date": "2022-08-29", "close": 14476943.3285, "volume": null}, {"date": "2022-08-30", "close": 13726812.034, "volume": null}, {"date": "2022-08-31", "close": 13880382.2203, "volume": null}, {"date": "2022-09-01", "close": 12988493.8308, "volume": null}, {"date": "2022-09-02", "close": 13018026.5589, "volume": null}, {"date": "2022-09-06", "close": 12468717.8158, "volume": null}, {"date": "2022-09-07", "close": 12492343.9983, "volume": null}, {"date": "2022-09-08", "close": 12876269.4639, "volume": null}, {"date": "2022-09-09", "close": 13041652.7414, "volume": null}, {"date": "2022-09-12", "close": 13059372.3783, "volume": null}, {"date": "2022-09-13", "close": 14051672.0434, "volume": null}, {"date": "2022-09-14", "close": 13608681.1215, "volume": null}, {"date": "2022-09-15", "close": 13685466.2146, "volume": null}, {"date": "2022-09-16", "close": 12994400.3764, "volume": null}, {"date": "2022-09-19", "close": 11222436.6887, "volume": null}, {"date": "2022-09-20", "close": 10838511.2231, "volume": null}, {"date": "2022-09-21", "close": 10655408.3087, "volume": null}, {"date": "2022-09-22", "close": 9822585.3755, "volume": null}, {"date": "2022-09-23", "close": 9840305.0123, "volume": null}, {"date": "2022-09-26", "close": 9415033.7273, "volume": null}, {"date": "2022-09-27", "close": 9663108.6436, "volume": null}, {"date": "2022-09-28", "close": 10041127.5636, "volume": null}, {"date": "2022-09-29", "close": 9491818.8204, "volume": null}, {"date": "2022-09-30", "close": 9214211.176, "volume": null}, {"date": "2022-10-03", "close": 9651295.5523, "volume": null}, {"date": "2022-10-04", "close": 9858024.6492, "volume": null}, {"date": "2022-10-05", "close": 10625875.5806, "volume": null}, {"date": "2022-10-06", "close": 10082473.383, "volume": null}, {"date": "2022-10-07", "close": 9751706.828, "volume": null}, {"date": "2022-10-10", "close": 9172865.3566, "volume": null}, {"date": "2022-10-11", "close": 8363668.6059, "volume": null}, {"date": "2022-10-12", "close": 8375481.6972, "volume": null}, {"date": "2022-10-13", "close": 8635369.7047, "volume": null}, {"date": "2022-10-14", "close": 8310509.6953, "volume": null}, {"date": "2022-10-17", "close": 9302809.3604, "volume": null}, {"date": "2022-10-18", "close": 9350061.7254, "volume": null}, {"date": "2022-10-19", "close": 8706248.2522, "volume": null}, {"date": "2022-10-20", "close": 8505425.7009, "volume": null}, {"date": "2022-10-21", "close": 8564491.1572, "volume": null}, {"date": "2022-10-24", "close": 8369575.1516, "volume": null}, {"date": "2022-10-25", "close": 8328229.3322, "volume": null}, {"date": "2022-10-26", "close": 8511332.2466, "volume": null}, {"date": "2022-10-27", "close": 8340042.4234, "volume": null}, {"date": "2022-10-28", "close": 8251444.239, "volume": null}, {"date": "2022-10-31", "close": 8257350.7847, "volume": null}, {"date": "2022-11-01", "close": 8210098.4197, "volume": null}, {"date": "2022-11-02", "close": 7885238.4103, "volume": null}, {"date": "2022-11-03", "close": 8210098.4197, "volume": null}, {"date": "2022-11-04", "close": 7879331.8646, "volume": null}, {"date": "2022-11-07", "close": 7885238.4103, "volume": null}, {"date": "2022-11-08", "close": 7944303.8665, "volume": null}, {"date": "2022-11-09", "close": 7548565.3096, "volume": null}, {"date": "2022-11-10", "close": 7678509.3134, "volume": null}, {"date": "2022-11-11", "close": 8859818.4385, "volume": null}, {"date": "2022-11-14", "close": 8298696.604, "volume": null}, {"date": "2022-11-15", "close": 8269163.8759, "volume": null}, {"date": "2022-11-16", "close": 8032902.0509, "volume": null}, {"date": "2022-11-17", "close": 7678509.3134, "volume": null}, {"date": "2022-11-18", "close": 7678509.3134, "volume": null}, {"date": "2022-11-21", "close": 7229611.8458, "volume": null}, {"date": "2022-11-22", "close": 7176452.9352, "volume": null}, {"date": "2022-11-23", "close": 7076041.6595, "volume": null}, {"date": "2022-11-25", "close": 6851592.9258, "volume": null}, {"date": "2022-11-28", "close": 7708042.0415, "volume": null}, {"date": "2022-11-29", "close": 7554471.8552, "volume": null}, {"date": "2022-11-30", "close": 7678509.3134, "volume": null}, {"date": "2022-12-01", "close": 7678509.3134, "volume": null}, {"date": "2022-12-02", "close": 7265051.1196, "volume": null}, {"date": "2022-12-05", "close": 6857499.4714, "volume": null}, {"date": "2022-12-06", "close": 6798434.0151, "volume": null}, {"date": "2022-12-07", "close": 6662583.4657, "volume": null}, {"date": "2022-12-08", "close": 6609424.5551, "volume": null}, {"date": "2022-12-09", "close": 6497200.1882, "volume": null}, {"date": "2022-12-12", "close": 6969723.8383, "volume": null}, {"date": "2022-12-13", "close": 7099667.842, "volume": null}, {"date": "2022-12-14", "close": 6627144.192, "volume": null}, {"date": "2022-12-15", "close": 6373162.7301, "volume": null}, {"date": "2022-12-16", "close": 6231405.6351, "volume": null}, {"date": "2022-12-19", "close": 5959704.5363, "volume": null}, {"date": "2022-12-20", "close": 5729349.2569, "volume": null}, {"date": "2022-12-21", "close": 5894732.5344, "volume": null}, {"date": "2022-12-22", "close": 5847480.1694, "volume": null}, {"date": "2022-12-23", "close": 5439928.5212, "volume": null}, {"date": "2022-12-27", "close": 5079629.2381, "volume": null}, {"date": "2022-12-28", "close": 4961498.3256, "volume": null}, {"date": "2022-12-29", "close": 5126881.6031, "volume": null}, {"date": "2022-12-30", "close": 5132788.1487, "volume": null}, {"date": "2023-01-03", "close": 5168227.4224, "volume": null}, {"date": "2023-01-04", "close": 5434021.9756, "volume": null}, {"date": "2023-01-05", "close": 5345423.7912, "volume": null}, {"date": "2023-01-06", "close": 5197760.1506, "volume": null}, {"date": "2023-01-09", "close": 5315891.0631, "volume": null}, {"date": "2023-01-10", "close": 5947891.445, "volume": 1.0}, {"date": "2023-01-11", "close": 6822060.1976, "volume": 1.0}, {"date": "2023-01-12", "close": 5906545.6257, "volume": 1.0}, {"date": "2023-01-13", "close": 5611218.3444, "volume": null}, {"date": "2023-01-17", "close": 5434021.9756, "volume": null}, {"date": "2023-01-18", "close": 5345423.7912, "volume": null}, {"date": "2023-01-19", "close": 4996937.5993, "volume": null}, {"date": "2023-01-20", "close": 5002844.1449, "volume": null}, {"date": "2023-01-23", "close": 4275269.9476, "volume": 1.0}, {"date": "2023-01-24", "close": 3897345.5323, "volume": 1.0}, {"date": "2023-01-25", "close": 3905218.9576, "volume": 2.0}, {"date": "2023-01-26", "close": 3550914.8183, "volume": 1.0}, {"date": "2023-01-27", "close": 3700509.8994, "volume": null}, {"date": "2023-01-30", "close": 3661142.7728, "volume": null}, {"date": "2023-01-31", "close": 3566661.669, "volume": null}, {"date": "2023-02-01", "close": 3574535.0943, "volume": null}, {"date": "2023-02-02", "close": 3558788.2437, "volume": null}, {"date": "2023-02-03", "close": 3700509.8994, "volume": 1.0}, {"date": "2023-02-06", "close": 3566661.669, "volume": null}, {"date": "2023-02-07", "close": 3535167.9677, "volume": null}, {"date": "2023-02-08", "close": 3298965.2082, "volume": null}, {"date": "2023-02-09", "close": 3393446.312, "volume": 1.0}, {"date": "2023-02-10", "close": 3172990.4031, "volume": null}, {"date": "2023-02-13", "close": 2716331.7346, "volume": 1.0}, {"date": "2023-02-14", "close": 2543116.3777, "volume": 1.0}, {"date": "2023-02-15", "close": 2613977.2055, "volume": null}, {"date": "2023-02-16", "close": 2598230.3549, "volume": null}, {"date": "2023-02-17", "close": 2535242.9523, "volume": 1.0}, {"date": "2023-02-21", "close": 2196685.6637, "volume": 1.0}, {"date": "2023-02-22", "close": 2015596.8814, "volume": null}, {"date": "2023-02-23", "close": 1897495.5016, "volume": 2.0}, {"date": "2023-02-24", "close": 1700659.8686, "volume": 1.0}, {"date": "2023-02-27", "close": 1558938.2129, "volume": 4.0}, {"date": "2023-02-28", "close": 1511697.661, "volume": 1.0}, {"date": "2023-03-01", "close": 1346355.7293, "volume": 1.0}, {"date": "2023-03-02", "close": 1314862.0281, "volume": 2.0}, {"date": "2023-03-03", "close": 1236127.7749, "volume": 2.0}, {"date": "2023-03-06", "close": 1141646.6711, "volume": 1.0}, {"date": "2023-03-07", "close": 1118026.3951, "volume": 1.0}, {"date": "2023-03-08", "close": 1070785.8432, "volume": 2.0}, {"date": "2023-03-09", "close": 1023545.2913, "volume": 1.0}, {"date": "2023-03-10", "close": 913317.3369, "volume": 2.0}, {"date": "2023-03-13", "close": 858203.3596, "volume": 1.0}, {"date": "2023-03-14", "close": 826709.6584, "volume": 9.0}, {"date": "2023-03-15", "close": 787342.5318, "volume": 6.0}, {"date": "2023-03-16", "close": 716481.7039, "volume": 4.0}, {"date": "2023-03-17", "close": 692861.428, "volume": 2.0}, {"date": "2023-03-20", "close": 610190.4621, "volume": 2.0}, {"date": "2023-03-21", "close": 795215.9571, "volume": 8.0}, {"date": "2023-03-22", "close": 637747.4507, "volume": 6.0}, {"date": "2023-03-23", "close": 889697.0609, "volume": 10.0}, {"date": "2023-03-24", "close": 889697.0609, "volume": 5.0}, {"date": "2023-03-27", "close": 818836.2331, "volume": 5.0}, {"date": "2023-03-28", "close": 614127.1748, "volume": 6.0}, {"date": "2023-03-29", "close": 579877.7747, "volume": 3.0}, {"date": "2023-03-30", "close": 552399.5203, "volume": 3.0}, {"date": "2023-03-31", "close": 494057.4387, "volume": 3.0}, {"date": "2023-04-03", "close": 460595.3811, "volume": 2.0}, {"date": "2023-04-04", "close": 482168.5665, "volume": 2.0}, {"date": "2023-04-05", "close": 448706.5089, "volume": 2.0}, {"date": "2023-04-06", "close": 425164.9672, "volume": 1.0}, {"date": "2023-04-10", "close": 425086.2329, "volume": 1.0}, {"date": "2023-04-11", "close": 464532.0938, "volume": 2.0}, {"date": "2023-04-12", "close": 444848.5305, "volume": 1.0}, {"date": "2023-04-13", "close": 462957.4087, "volume": 2.0}, {"date": "2023-04-14", "close": 452721.9558, "volume": 1.0}, {"date": "2023-04-17", "close": 492404.0194, "volume": 7.0}, {"date": "2023-04-18", "close": 479491.6019, "volume": 3.0}, {"date": "2023-04-19", "close": 503820.4861, "volume": 2.0}, {"date": "2023-04-20", "close": 461382.7236, "volume": 1.0}, {"date": "2023-04-21", "close": 448627.7746, "volume": 1.0}, {"date": "2023-04-24", "close": 438549.7902, "volume": 1.0}, {"date": "2023-04-25", "close": 375562.3877, "volume": 3.0}, {"date": "2023-04-26", "close": 433038.3925, "volume": 3.0}, {"date": "2023-04-27", "close": 409418.1165, "volume": 2.0}, {"date": "2023-04-28", "close": 392726.4549, "volume": 1.0}, {"date": "2023-05-01", "close": 417291.5418, "volume": 2.0}, {"date": "2023-05-02", "close": 426739.6522, "volume": 1.0}, {"date": "2023-05-03", "close": 447210.5581, "volume": 1.0}, {"date": "2023-05-04", "close": 419574.8352, "volume": 1.0}, {"date": "2023-05-05", "close": 503899.2203, "volume": 5.0}, {"date": "2023-05-08", "close": 574760.0482, "volume": 4.0}, {"date": "2023-05-09", "close": 534999.2503, "volume": 2.0}, {"date": "2023-05-10", "close": 566886.6229, "volume": 11.0}, {"date": "2023-05-11", "close": 755848.8305, "volume": 98.0}, {"date": "2023-05-12", "close": 771595.6811, "volume": 10.0}, {"date": "2023-05-15", "close": 597356.7789, "volume": 11.0}, {"date": "2023-05-16", "close": 527283.2935, "volume": 3.0}, {"date": "2023-05-17", "close": 535314.1874, "volume": 1.0}, {"date": "2023-05-18", "close": 535235.4531, "volume": 2.0}, {"date": "2023-05-19", "close": 522401.7698, "volume": 1.0}, {"date": "2023-05-22", "close": 549407.6187, "volume": 1.0}, {"date": "2023-05-23", "close": 586570.1862, "volume": 1.0}, {"date": "2023-05-24", "close": 565626.8748, "volume": 1.0}, {"date": "2023-05-25", "close": 515709.3583, "volume": 1.0}, {"date": "2023-05-26", "close": 538857.2288, "volume": 1.0}, {"date": "2023-05-30", "close": 531928.6145, "volume": 1.0}, {"date": "2023-05-31", "close": 522637.9726, "volume": null}, {"date": "2023-06-01", "close": 448785.2431, "volume": 2.0}, {"date": "2023-06-02", "close": 468075.1351, "volume": 1.0}, {"date": "2023-06-05", "close": 466815.3871, "volume": null}, {"date": "2023-06-06", "close": 493506.2989, "volume": 1.0}, {"date": "2023-06-07", "close": 523346.5809, "volume": null}, {"date": "2023-06-08", "close": 515709.3583, "volume": null}, {"date": "2023-06-09", "close": 511772.6457, "volume": null}, {"date": "2023-06-12", "close": 527440.762, "volume": null}, {"date": "2023-06-13", "close": 535392.9216, "volume": 1.0}, {"date": "2023-06-14", "close": 551061.038, "volume": 1.0}, {"date": "2023-06-15", "close": 550352.4297, "volume": null}, {"date": "2023-06-16", "close": 543266.3469, "volume": 1.0}, {"date": "2023-06-20", "close": 538621.026, "volume": 1.0}, {"date": "2023-06-21", "close": 378790.492, "volume": 7.0}, {"date": "2023-06-22", "close": 361862.6276, "volume": 3.0}, {"date": "2023-06-23", "close": 363673.5154, "volume": 1.0}, {"date": "2023-06-26", "close": 372413.0175, "volume": 1.0}, {"date": "2023-06-27", "close": 385797.8406, "volume": 1.0}, {"date": "2023-06-28", "close": 407843.4315, "volume": 1.0}, {"date": "2023-06-29", "close": 392883.9234, "volume": null}, {"date": "2023-06-30", "close": 406268.7464, "volume": null}, {"date": "2023-07-03", "close": 425164.9672, "volume": 1.0}, {"date": "2023-07-05", "close": 432014.8472, "volume": null}, {"date": "2023-07-06", "close": 409418.1165, "volume": null}, {"date": "2023-07-07", "close": 421936.8628, "volume": null}, {"date": "2023-07-10", "close": 419338.6324, "volume": null}, {"date": "2023-07-11", "close": 425164.9672, "volume": null}, {"date": "2023-07-12", "close": 408473.3055, "volume": 1.0}, {"date": "2023-07-13", "close": 425164.9672, "volume": 1.0}, {"date": "2023-07-14", "close": 432014.8472, "volume": 1.0}, {"date": "2023-07-17", "close": 433038.3925, "volume": null}, {"date": "2023-07-18", "close": 417763.9474, "volume": null}, {"date": "2023-07-19", "close": 425164.9672, "volume": null}, {"date": "2023-07-20", "close": 422173.0655, "volume": null}, {"date": "2023-07-21", "close": 440911.8178, "volume": 1.0}, {"date": "2023-07-24", "close": 503899.2203, "volume": 7.0}, {"date": "2023-07-25", "close": 452879.4243, "volume": 1.0}, {"date": "2023-07-26", "close": 493663.7674, "volume": 1.0}, {"date": "2023-07-27", "close": 476972.1058, "volume": 1.0}, {"date": "2023-07-28", "close": 482168.5665, "volume": 1.0}, {"date": "2023-07-31", "close": 510985.3031, "volume": 1.0}, {"date": "2023-08-01", "close": 501544.2788, "volume": null}, {"date": "2023-08-02", "close": 491852.8796, "volume": null}, {"date": "2023-08-03", "close": 466106.7788, "volume": 1.0}, {"date": "2023-08-04", "close": 466815.3871, "volume": null}, {"date": "2023-08-07", "close": 475397.4207, "volume": null}, {"date": "2023-08-08", "close": 475003.7494, "volume": 2.0}, {"date": "2023-08-09", "close": 426739.6522, "volume": 1.0}, {"date": "2023-08-10", "close": 461382.7236, "volume": 1.0}, {"date": "2023-08-11", "close": 450281.1939, "volume": null}, {"date": "2023-08-14", "close": 421149.5202, "volume": 1.0}, {"date": "2023-08-15", "close": 401544.6912, "volume": 1.0}, {"date": "2023-08-16", "close": 398395.3211, "volume": 1.0}, {"date": "2023-08-17", "close": 393592.5316, "volume": 1.0}, {"date": "2023-08-18", "close": 393671.2659, "volume": 1.0}, {"date": "2023-08-21", "close": 370838.3325, "volume": 1.0}, {"date": "2023-08-22", "close": 355878.8244, "volume": 1.0}, {"date": "2023-08-23", "close": 349973.7554, "volume": null}, {"date": "2023-08-24", "close": 328321.8358, "volume": 1.0}, {"date": "2023-08-25", "close": 314937.0127, "volume": 2.0}, {"date": "2023-08-28", "close": 318873.7254, "volume": 1.0}, {"date": "2023-08-29", "close": 307850.9299, "volume": 1.0}, {"date": "2023-08-30", "close": 298639.0223, "volume": 1.0}, {"date": "2023-08-31", "close": 303126.8747, "volume": 1.0}, {"date": "2023-09-01", "close": 296434.4632, "volume": 2.0}, {"date": "2023-09-05", "close": 302339.5322, "volume": 1.0}, {"date": "2023-09-06", "close": 283443.3114, "volume": 1.0}, {"date": "2023-09-07", "close": 262972.4056, "volume": 2.0}, {"date": "2023-09-08", "close": 267617.7266, "volume": 1.0}, {"date": "2023-09-11", "close": 259823.0355, "volume": 1.0}, {"date": "2023-09-12", "close": 266830.384, "volume": 1.0}, {"date": "2023-09-13", "close": 248012.8975, "volume": 1.0}, {"date": "2023-09-14", "close": 242501.4998, "volume": 2.0}, {"date": "2023-09-15", "close": 220534.6432, "volume": 3.0}, {"date": "2023-09-18", "close": 222030.594, "volume": 1.0}, {"date": "2023-09-19", "close": 217778.9443, "volume": 1.0}, {"date": "2023-09-20", "close": 225179.9641, "volume": 2.0}, {"date": "2023-09-21", "close": 229116.6767, "volume": null}, {"date": "2023-09-22", "close": 220455.9089, "volume": null}, {"date": "2023-09-25", "close": 212582.4836, "volume": 1.0}, {"date": "2023-09-26", "close": 208015.8969, "volume": 1.0}, {"date": "2023-09-27", "close": 204787.7925, "volume": 1.0}, {"date": "2023-09-28", "close": 207858.4284, "volume": 1.0}, {"date": "2023-09-29", "close": 204709.0583, "volume": 2.0}, {"date": "2023-10-02", "close": 188962.2076, "volume": 1.0}, {"date": "2023-10-03", "close": 185419.1662, "volume": null}, {"date": "2023-10-04", "close": 188962.2076, "volume": null}, {"date": "2023-10-05", "close": 185025.495, "volume": 1.0}, {"date": "2023-10-06", "close": 192741.4518, "volume": 1.0}, {"date": "2023-10-09", "close": 192662.7175, "volume": 1.0}, {"date": "2023-10-10", "close": 184238.1524, "volume": 1.0}, {"date": "2023-10-11", "close": 190536.8927, "volume": 7.0}, {"date": "2023-10-12", "close": 278719.2563, "volume": 155.0}, {"date": "2023-10-13", "close": 251949.6102, "volume": 17.0}, {"date": "2023-10-16", "close": 283443.3114, "volume": 23.0}, {"date": "2023-10-17", "close": 265413.1675, "volume": 13.0}, {"date": "2023-10-18", "close": 269113.6774, "volume": 5.0}, {"date": "2023-10-19", "close": 277144.5712, "volume": 13.0}, {"date": "2023-10-20", "close": 259901.7697, "volume": 4.0}, {"date": "2023-10-23", "close": 256909.0808, "volume": 3.0}, {"date": "2023-10-24", "close": 302182.0637, "volume": 8.0}, {"date": "2023-10-25", "close": 275727.3546, "volume": 5.0}, {"date": "2023-10-26", "close": 270767.0967, "volume": 2.0}, {"date": "2023-10-27", "close": 255886.3228, "volume": 2.0}, {"date": "2023-10-30", "close": 267775.1951, "volume": 4.0}, {"date": "2023-10-31", "close": 272420.516, "volume": 3.0}, {"date": "2023-11-01", "close": 273601.5298, "volume": 2.0}, {"date": "2023-11-02", "close": 251949.6102, "volume": 5.0}, {"date": "2023-11-03", "close": 252028.3444, "volume": 3.0}, {"date": "2023-11-06", "close": 208803.2394, "volume": 6.0}, {"date": "2023-11-07", "close": 205890.0721, "volume": 4.0}, {"date": "2023-11-08", "close": 229116.6767, "volume": 4.0}, {"date": "2023-11-09", "close": 236990.1021, "volume": 8.0}, {"date": "2023-11-10", "close": 229904.0193, "volume": 4.0}, {"date": "2023-11-13", "close": 244076.1849, "volume": 2.0}, {"date": "2023-11-14", "close": 261004.0493, "volume": 4.0}, {"date": "2023-11-15", "close": 300528.6444, "volume": 10.0}, {"date": "2023-11-16", "close": 287380.0241, "volume": 4.0}, {"date": "2023-11-17", "close": 320054.7392, "volume": 5.0}, {"date": "2023-11-20", "close": 363752.2497, "volume": 16.0}, {"date": "2023-11-21", "close": 273522.7955, "volume": 15.0}, {"date": "2023-11-22", "close": 269979.7541, "volume": 4.0}, {"date": "2023-11-24", "close": 294229.9041, "volume": 3.0}, {"date": "2023-11-27", "close": 275333.6834, "volume": 4.0}, {"date": "2023-11-28", "close": 274467.6066, "volume": 3.0}, {"date": "2023-11-29", "close": 275884.8231, "volume": 2.0}, {"date": "2023-11-30", "close": 278561.7877, "volume": 3.0}, {"date": "2023-12-01", "close": 280293.9413, "volume": 7.0}, {"date": "2023-12-04", "close": 307063.5874, "volume": 12.0}, {"date": "2023-12-05", "close": 255098.9803, "volume": 11.0}, {"date": "2023-12-06", "close": 251949.6102, "volume": 4.0}, {"date": "2023-12-07", "close": 226360.9779, "volume": 6.0}, {"date": "2023-12-08", "close": 208763.8723, "volume": 3.0}, {"date": "2023-12-11", "close": 144162.4176, "volume": 18.0}, {"date": "2023-12-12", "close": 133376.6122, "volume": 6.0}, {"date": "2023-12-13", "close": 120227.2046, "volume": 9.0}, {"date": "2023-12-14", "close": 131171.2658, "volume": 6.0}, {"date": "2023-12-15", "close": 125974.8051, "volume": 11.0}, {"date": "2023-12-18", "close": 122038.0924, "volume": 5.0}, {"date": "2023-12-19", "close": 127549.4901, "volume": 5.0}, {"date": "2023-12-20", "close": 118101.3798, "volume": 5.0}, {"date": "2023-12-21", "close": 120384.6731, "volume": 3.0}, {"date": "2023-12-22", "close": 131092.5315, "volume": 6.0}, {"date": "2023-12-26", "close": 135029.2442, "volume": 3.0}, {"date": "2023-12-27", "close": 128336.8327, "volume": 5.0}, {"date": "2023-12-28", "close": 127470.7559, "volume": 4.0}, {"date": "2023-12-29", "close": 119203.6593, "volume": 6.0}, {"date": "2024-01-02", "close": 119046.1908, "volume": 5.0}, {"date": "2024-01-03", "close": 112117.5765, "volume": 5.0}, {"date": "2024-01-04", "close": 117786.4428, "volume": 6.0}, {"date": "2024-01-05", "close": 110227.9544, "volume": 3.0}, {"date": "2024-01-08", "close": 101882.1236, "volume": 7.0}, {"date": "2024-01-09", "close": 93536.2928, "volume": 8.0}, {"date": "2024-01-10", "close": 90544.3912, "volume": 6.0}, {"date": "2024-01-11", "close": 85347.9304, "volume": 7.0}, {"date": "2024-01-12", "close": 81175.015, "volume": 68.0}, {"date": "2024-01-16", "close": 75033.7433, "volume": 20.0}, {"date": "2024-01-17", "close": 78655.5189, "volume": 15.0}, {"date": "2024-01-18", "close": 82749.7001, "volume": 12.0}, {"date": "2024-01-19", "close": 79757.7985, "volume": 8.0}, {"date": "2024-01-22", "close": 80781.3438, "volume": 11.0}, {"date": "2024-01-23", "close": 78183.1134, "volume": 13.0}, {"date": "2024-01-24", "close": 80860.078, "volume": 14.0}, {"date": "2024-01-25", "close": 90544.3912, "volume": 37.0}, {"date": "2024-01-26", "close": 88654.7691, "volume": 133.0}, {"date": "2024-01-29", "close": 82277.2946, "volume": 29.0}, {"date": "2024-01-30", "close": 86607.6785, "volume": 27.0}, {"date": "2024-01-31", "close": 81489.952, "volume": 25.0}, {"date": "2024-02-01", "close": 78498.0504, "volume": 22.0}, {"date": "2024-02-02", "close": 76214.7571, "volume": 16.0}, {"date": "2024-02-05", "close": 70152.2196, "volume": 19.0}, {"date": "2024-02-06", "close": 73144.1212, "volume": 14.0}, {"date": "2024-02-07", "close": 70624.6251, "volume": 13.0}, {"date": "2024-02-08", "close": 69837.2826, "volume": 14.0}, {"date": "2024-02-09", "close": 65900.5699, "volume": 18.0}, {"date": "2024-02-12", "close": 70388.4223, "volume": 29.0}, {"date": "2024-02-13", "close": 64483.3534, "volume": 16.0}, {"date": "2024-02-14", "close": 63853.4793, "volume": 14.0}, {"date": "2024-02-15", "close": 64562.0876, "volume": 24.0}, {"date": "2024-02-16", "close": 61491.4517, "volume": 17.0}, {"date": "2024-02-20", "close": 55428.9142, "volume": 27.0}, {"date": "2024-02-21", "close": 52988.1524, "volume": 13.0}, {"date": "2024-02-22", "close": 44878.5243, "volume": 33.0}, {"date": "2024-02-23", "close": 47240.5519, "volume": 32.0}, {"date": "2024-02-26", "close": 47240.5519, "volume": 26.0}, {"date": "2024-02-27", "close": 45587.1326, "volume": 83.0}, {"date": "2024-02-28", "close": 45429.6641, "volume": 26.0}, {"date": "2024-02-29", "close": 46453.2094, "volume": 17.0}, {"date": "2024-03-01", "close": 69679.8141, "volume": 385.0}, {"date": "2024-03-04", "close": 112589.982, "volume": 492.0}, {"date": "2024-03-05", "close": 99283.8933, "volume": 162.0}, {"date": "2024-03-06", "close": 70545.8908, "volume": 72.0}, {"date": "2024-03-07", "close": 64325.8848, "volume": 52.0}, {"date": "2024-03-08", "close": 64168.4163, "volume": 26.0}, {"date": "2024-03-11", "close": 56216.2568, "volume": 32.0}, {"date": "2024-03-12", "close": 53775.4949, "volume": 26.0}, {"date": "2024-03-13", "close": 56452.4595, "volume": 42.0}, {"date": "2024-03-14", "close": 59129.4241, "volume": 36.0}, {"date": "2024-03-15", "close": 55113.9772, "volume": 37.0}, {"date": "2024-03-18", "close": 54641.5717, "volume": 26.0}, {"date": "2024-03-19", "close": 54247.9004, "volume": 26.0}, {"date": "2024-03-20", "close": 62908.6683, "volume": 265.0}, {"date": "2024-03-21", "close": 62200.06, "volume": 116.0}, {"date": "2024-03-22", "close": 56609.928, "volume": 73.0}, {"date": "2024-03-25", "close": 56846.1308, "volume": 43.0}, {"date": "2024-03-26", "close": 54326.6347, "volume": 54.0}, {"date": "2024-03-27", "close": 57397.2706, "volume": 39.0}, {"date": "2024-03-28", "close": 70782.0936, "volume": 79.0}, {"date": "2024-04-01", "close": 60625.3749, "volume": 93.0}, {"date": "2024-04-02", "close": 58263.3474, "volume": 30.0}, {"date": "2024-04-03", "close": 58342.0816, "volume": 33.0}, {"date": "2024-04-04", "close": 60940.312, "volume": 42.0}, {"date": "2024-04-05", "close": 66136.7727, "volume": 30.0}, {"date": "2024-04-08", "close": 64562.0876, "volume": 47.0}, {"date": "2024-04-09", "close": 70860.8279, "volume": 84.0}, {"date": "2024-04-10", "close": 91331.7337, "volume": 222.0}, {"date": "2024-04-11", "close": 84639.3222, "volume": 37.0}, {"date": "2024-04-12", "close": 71097.0306, "volume": 35.0}, {"date": "2024-04-15", "close": 93536.2928, "volume": 146.0}, {"date": "2024-04-16", "close": 140383.1734, "volume": 783.0}, {"date": "2024-04-17", "close": 129832.7835, "volume": 170.0}, {"date": "2024-04-18", "close": 139438.3624, "volume": 88.0}, {"date": "2024-04-19", "close": 123534.0432, "volume": 42.0}, {"date": "2024-04-22", "close": 141642.9215, "volume": 136.0}, {"date": "2024-04-23", "close": 132273.5453, "volume": 51.0}, {"date": "2024-04-24", "close": 133769.4961, "volume": 44.0}, {"date": "2024-04-25", "close": 133848.2304, "volume": 25.0}, {"date": "2024-04-26", "close": 141721.6557, "volume": 56.0}, {"date": "2024-04-29", "close": 163767.2466, "volume": 90.0}, {"date": "2024-04-30", "close": 169042.4416, "volume": 127.0}, {"date": "2024-05-01", "close": 177152.0697, "volume": 46.0}, {"date": "2024-05-02", "close": 230848.8303, "volume": 234.0}, {"date": "2024-05-03", "close": 250374.9251, "volume": 181.0}, {"date": "2024-05-06", "close": 249587.5826, "volume": 78.0}, {"date": "2024-05-07", "close": 234628.0745, "volume": 56.0}, {"date": "2024-05-08", "close": 210535.393, "volume": 25.0}, {"date": "2024-05-09", "close": 243682.5136, "volume": 85.0}, {"date": "2024-05-10", "close": 229982.7535, "volume": 36.0}, {"date": "2024-05-13", "close": 228565.537, "volume": 32.0}, {"date": "2024-05-14", "close": 216440.462, "volume": 81.0}, {"date": "2024-05-15", "close": 200851.0799, "volume": 32.0}, {"date": "2024-05-16", "close": 225731.1039, "volume": 40.0}, {"date": "2024-05-17", "close": 203528.0445, "volume": 74.0}, {"date": "2024-05-20", "close": 132745.9509, "volume": 82.0}, {"date": "2024-05-21", "close": 112275.045, "volume": 42.0}, {"date": "2024-05-22", "close": 100858.5783, "volume": 13.0}, {"date": "2024-05-23", "close": 67331.25, "volume": 100.0}, {"date": "2024-05-24", "close": 60768.75, "volume": 92.0}, {"date": "2024-05-28", "close": 52893.75, "volume": 104.0}, {"date": "2024-05-29", "close": 57225.0, "volume": 164.0}, {"date": "2024-05-30", "close": 56306.25, "volume": 192.0}, {"date": "2024-05-31", "close": 55387.5, "volume": 63.0}, {"date": "2024-06-03", "close": 54993.75, "volume": 50.0}, {"date": "2024-06-04", "close": 51712.5, "volume": 43.0}, {"date": "2024-06-05", "close": 51515.625, "volume": 71.0}, {"date": "2024-06-06", "close": 50006.25, "volume": 56.0}, {"date": "2024-06-07", "close": 47381.25, "volume": 66.0}, {"date": "2024-06-10", "close": 51843.75, "volume": 60.0}, {"date": "2024-06-11", "close": 47512.5, "volume": 33.0}, {"date": "2024-06-12", "close": 48431.25, "volume": 123.0}, {"date": "2024-06-13", "close": 48693.75, "volume": 23.0}, {"date": "2024-06-14", "close": 53156.25, "volume": 43.0}, {"date": "2024-06-17", "close": 49612.5, "volume": 60.0}, {"date": "2024-06-18", "close": 51318.75, "volume": 31.0}, {"date": "2024-06-20", "close": 52237.5, "volume": 37.0}, {"date": "2024-06-21", "close": 51450.0, "volume": 38.0}, {"date": "2024-06-24", "close": 49743.75, "volume": 31.0}, {"date": "2024-06-25", "close": 50006.25, "volume": 36.0}, {"date": "2024-06-26", "close": 50662.5, "volume": 22.0}, {"date": "2024-06-27", "close": 47512.5, "volume": 54.0}, {"date": "2024-06-28", "close": 46987.5, "volume": 20.0}, {"date": "2024-07-01", "close": 45675.0, "volume": 29.0}, {"date": "2024-07-02", "close": 44756.25, "volume": 33.0}, {"date": "2024-07-03", "close": 45937.5, "volume": 19.0}, {"date": "2024-07-05", "close": 47118.75, "volume": 26.0}, {"date": "2024-07-08", "close": 52237.5, "volume": 64.0}, {"date": "2024-07-09", "close": 54468.75, "volume": 53.0}, {"date": "2024-07-10", "close": 53156.25, "volume": 54.0}, {"date": "2024-07-11", "close": 53681.25, "volume": 24.0}, {"date": "2024-07-12", "close": 53418.75, "volume": 26.0}, {"date": "2024-07-15", "close": 53156.25, "volume": 30.0}, {"date": "2024-07-16", "close": 54731.25, "volume": 26.0}, {"date": "2024-07-17", "close": 53943.75, "volume": 40.0}, {"date": "2024-07-18", "close": 52893.75, "volume": 67.0}, {"date": "2024-07-19", "close": 55912.5, "volume": 38.0}, {"date": "2024-07-22", "close": 56043.75, "volume": 77.0}, {"date": "2024-07-23", "close": 23100.0, "volume": 1179.0}, {"date": "2024-07-24", "close": 18506.25, "volume": 216.0}, {"date": "2024-07-25", "close": 17718.75, "volume": 107.0}, {"date": "2024-07-26", "close": 16800.0, "volume": 71.0}, {"date": "2024-07-29", "close": 16406.25, "volume": 72.0}, {"date": "2024-07-30", "close": 15225.0, "volume": 79.0}, {"date": "2024-07-31", "close": 16143.75, "volume": 126.0}, {"date": "2024-08-01", "close": 15618.75, "volume": 45.0}, {"date": "2024-08-02", "close": 15225.0, "volume": 39.0}, {"date": "2024-08-05", "close": 14700.0, "volume": 34.0}, {"date": "2024-08-06", "close": 15225.0, "volume": 31.0}, {"date": "2024-08-07", "close": 14043.75, "volume": 37.0}, {"date": "2024-08-08", "close": 14568.75, "volume": 32.0}, {"date": "2024-08-09", "close": 14568.75, "volume": 8.0}, {"date": "2024-08-12", "close": 15750.0, "volume": 70.0}, {"date": "2024-08-13", "close": 14043.75, "volume": 73.0}, {"date": "2024-08-14", "close": 14043.75, "volume": 35.0}, {"date": "2024-08-15", "close": 15487.5, "volume": 46.0}, {"date": "2024-08-16", "close": 16668.75, "volume": 54.0}, {"date": "2024-08-19", "close": 16275.0, "volume": 39.0}, {"date": "2024-08-20", "close": 15487.5, "volume": 38.0}, {"date": "2024-08-21", "close": 15225.0, "volume": 24.0}, {"date": "2024-08-22", "close": 16143.75, "volume": 30.0}, {"date": "2024-08-23", "close": 15356.25, "volume": 17.0}, {"date": "2024-08-26", "close": 15356.25, "volume": 19.0}, {"date": "2024-08-27", "close": 15356.25, "volume": 19.0}, {"date": "2024-08-28", "close": 14831.25, "volume": 33.0}, {"date": "2024-08-29", "close": 14700.0, "volume": 12.0}, {"date": "2024-08-30", "close": 14962.5, "volume": 13.0}, {"date": "2024-09-03", "close": 14700.0, "volume": 11.0}, {"date": "2024-09-04", "close": 14700.0, "volume": 27.0}, {"date": "2024-09-05", "close": 14700.0, "volume": 6.0}, {"date": "2024-09-06", "close": 14568.75, "volume": 5.0}, {"date": "2024-09-09", "close": 14831.25, "volume": 11.0}, {"date": "2024-09-10", "close": 14700.0, "volume": 10.0}, {"date": "2024-09-11", "close": 14831.25, "volume": 19.0}, {"date": "2024-09-12", "close": 14568.75, "volume": 9.0}, {"date": "2024-09-13", "close": 14437.5, "volume": 15.0}, {"date": "2024-09-16", "close": 14437.5, "volume": 6.0}, {"date": "2024-09-17", "close": 15750.0, "volume": 47.0}, {"date": "2024-09-18", "close": 14437.5, "volume": 50.0}, {"date": "2024-09-19", "close": 14568.75, "volume": 23.0}, {"date": "2024-09-20", "close": 14043.75, "volume": 23.0}, {"date": "2024-09-23", "close": 14175.0, "volume": 9.0}, {"date": "2024-09-24", "close": 14306.25, "volume": 10.0}, {"date": "2024-09-25", "close": 14437.5, "volume": 16.0}, {"date": "2024-09-26", "close": 15290.625, "volume": 15.0}, {"date": "2024-09-27", "close": 15750.0, "volume": 22.0}, {"date": "2024-09-30", "close": 17718.75, "volume": 77.0}, {"date": "2024-10-01", "close": 16143.75, "volume": 51.0}, {"date": "2024-10-02", "close": 17456.25, "volume": 43.0}, {"date": "2024-10-03", "close": 17193.75, "volume": 24.0}, {"date": "2024-10-04", "close": 16800.0, "volume": 19.0}, {"date": "2024-10-07", "close": 16931.25, "volume": 12.0}, {"date": "2024-10-08", "close": 16931.25, "volume": 10.0}, {"date": "2024-10-09", "close": 16931.25, "volume": 5.0}, {"date": "2024-10-10", "close": 16537.5, "volume": 6.0}, {"date": "2024-10-11", "close": 16406.25, "volume": 13.0}, {"date": "2024-10-14", "close": 16537.5, "volume": 7.0}, {"date": "2024-10-15", "close": 15225.0, "volume": 20.0}, {"date": "2024-10-16", "close": 16143.75, "volume": 40.0}, {"date": "2024-10-17", "close": 16143.75, "volume": 22.0}, {"date": "2024-10-18", "close": 16012.5, "volume": 9.0}, {"date": "2024-10-21", "close": 15487.5, "volume": 16.0}, {"date": "2024-10-22", "close": 15356.25, "volume": 22.0}, {"date": "2024-10-23", "close": 14962.5, "volume": 24.0}, {"date": "2024-10-24", "close": 14831.25, "volume": 17.0}, {"date": "2024-10-25", "close": 14568.75, "volume": 14.0}, {"date": "2024-10-28", "close": 14831.25, "volume": 12.0}, {"date": "2024-10-29", "close": 14175.0, "volume": 44.0}, {"date": "2024-10-30", "close": 13912.5, "volume": 17.0}, {"date": "2024-10-31", "close": 13781.25, "volume": 19.0}, {"date": "2024-11-01", "close": 13912.5, "volume": 8.0}, {"date": "2024-11-04", "close": 13650.0, "volume": 15.0}, {"date": "2024-11-05", "close": 13650.0, "volume": 13.0}, {"date": "2024-11-06", "close": 13781.25, "volume": 35.0}, {"date": "2024-11-07", "close": 12993.75, "volume": 34.0}, {"date": "2024-11-08", "close": 12378.1875, "volume": 21.0}, {"date": "2024-11-11", "close": 12075.0, "volume": 24.0}, {"date": "2024-11-12", "close": 14306.25, "volume": 54.0}, {"date": "2024-11-13", "close": 12962.25, "volume": 47.0}, {"date": "2024-11-14", "close": 13650.0, "volume": 20.0}, {"date": "2024-11-15", "close": 12600.0, "volume": 17.0}, {"date": "2024-11-18", "close": 12850.6875, "volume": 10.0}, {"date": "2024-11-19", "close": 12724.6875, "volume": 12.0}, {"date": "2024-11-20", "close": 12861.1875, "volume": 11.0}, {"date": "2024-11-21", "close": 12924.1875, "volume": 8.0}, {"date": "2024-11-22", "close": 13650.0, "volume": 21.0}, {"date": "2024-11-25", "close": 13518.75, "volume": 14.0}, {"date": "2024-11-26", "close": 13125.0, "volume": 6.0}, {"date": "2024-11-27", "close": 13060.6875, "volume": 9.0}, {"date": "2024-11-29", "close": 13650.0, "volume": 11.0}, {"date": "2024-12-02", "close": 13387.5, "volume": 21.0}, {"date": "2024-12-03", "close": 13256.25, "volume": 10.0}, {"date": "2024-12-04", "close": 12861.1875, "volume": 15.0}, {"date": "2024-12-05", "close": 12976.6875, "volume": 45.0}, {"date": "2024-12-06", "close": 12547.5, "volume": 36.0}, {"date": "2024-12-09", "close": 13256.25, "volume": 28.0}, {"date": "2024-12-10", "close": 12996.375, "volume": 16.0}, {"date": "2024-12-11", "close": 16800.0, "volume": 168.0}, {"date": "2024-12-12", "close": 12798.1875, "volume": 128.0}, {"date": "2024-12-13", "close": 12722.0625, "volume": 57.0}, {"date": "2024-12-16", "close": 12022.5, "volume": 53.0}, {"date": "2024-12-17", "close": 12337.5, "volume": 66.0}, {"date": "2024-12-18", "close": 11287.5, "volume": 50.0}, {"date": "2024-12-19", "close": 11459.4375, "volume": 26.0}, {"date": "2024-12-20", "close": 12147.1875, "volume": 40.0}, {"date": "2024-12-23", "close": 12819.8438, "volume": 35.0}, {"date": "2024-12-24", "close": 13518.75, "volume": 43.0}, {"date": "2024-12-26", "close": 13912.5, "volume": 29.0}, {"date": "2024-12-27", "close": 13518.75, "volume": 27.0}, {"date": "2024-12-30", "close": 13387.5, "volume": 33.0}, {"date": "2024-12-31", "close": 13256.25, "volume": 17.0}, {"date": "2025-01-02", "close": 14306.25, "volume": 78.0}, {"date": "2025-01-03", "close": 15093.75, "volume": 57.0}, {"date": "2025-01-06", "close": 16800.0, "volume": 95.0}, {"date": "2025-01-07", "close": 15487.5, "volume": 51.0}, {"date": "2025-01-08", "close": 14306.25, "volume": 32.0}, {"date": "2025-01-10", "close": 13125.0, "volume": 29.0}, {"date": "2025-01-13", "close": 12156.375, "volume": 68.0}, {"date": "2025-01-14", "close": 11757.375, "volume": 24.0}, {"date": "2025-01-15", "close": 11351.8125, "volume": 46.0}, {"date": "2025-01-16", "close": 11282.25, "volume": 20.0}, {"date": "2025-01-17", "close": 11091.9375, "volume": 27.0}, {"date": "2025-01-21", "close": 11030.25, "volume": 22.0}, {"date": "2025-01-22", "close": 10913.4375, "volume": 19.0}, {"date": "2025-01-23", "close": 10801.875, "volume": 27.0}, {"date": "2025-01-24", "close": 11274.375, "volume": 32.0}, {"date": "2025-01-27", "close": 11681.25, "volume": 28.0}, {"date": "2025-01-28", "close": 12311.25, "volume": 21.0}, {"date": "2025-01-29", "close": 11681.25, "volume": 22.0}, {"date": "2025-01-30", "close": 11812.5, "volume": 12.0}, {"date": "2025-01-31", "close": 11607.75, "volume": 17.0}, {"date": "2025-02-03", "close": 11025.0, "volume": 17.0}, {"date": "2025-02-04", "close": 11799.375, "volume": 14.0}, {"date": "2025-02-05", "close": 11195.625, "volume": 26.0}, {"date": "2025-02-06", "close": 11084.0625, "volume": 31.0}, {"date": "2025-02-07", "close": 11156.25, "volume": 16.0}, {"date": "2025-02-10", "close": 10775.625, "volume": 12.0}, {"date": "2025-02-11", "close": 10610.25, "volume": 23.0}, {"date": "2025-02-12", "close": 10867.5, "volume": 14.0}, {"date": "2025-02-13", "close": 11221.875, "volume": 16.0}, {"date": "2025-02-14", "close": 11811.1875, "volume": 27.0}, {"date": "2025-02-18", "close": 13122.375, "volume": 50.0}, {"date": "2025-02-19", "close": 13518.75, "volume": 48.0}, {"date": "2025-02-20", "close": 11567.0625, "volume": 40.0}, {"date": "2025-02-21", "close": 11236.3125, "volume": 9.0}, {"date": "2025-02-24", "close": 9804.375, "volume": 46.0}, {"date": "2025-02-25", "close": 9268.875, "volume": 16.0}, {"date": "2025-02-26", "close": 8951.25, "volume": 27.0}, {"date": "2025-02-27", "close": 7556.0625, "volume": 122.0}, {"date": "2025-02-28", "close": 8095.5, "volume": 25.0}, {"date": "2025-03-03", "close": 7558.6875, "volume": 34.0}, {"date": "2025-03-04", "close": 7481.25, "volume": 13.0}, {"date": "2025-03-05", "close": 7752.9375, "volume": 11.0}, {"date": "2025-03-06", "close": 7599.375, "volume": 15.0}, {"date": "2025-03-07", "close": 7571.8125, "volume": 8.0}, {"date": "2025-03-10", "close": 7174.125, "volume": 9.0}, {"date": "2025-03-11", "close": 6254.0625, "volume": 31.0}, {"date": "2025-03-12", "close": 6300.0, "volume": 61.0}, {"date": "2025-03-13", "close": 5893.125, "volume": 20.0}, {"date": "2025-03-14", "close": 5840.625, "volume": 24.0}, {"date": "2025-03-17", "close": 6155.625, "volume": 13.0}, {"date": "2025-03-18", "close": 3215.625, "volume": 267.0}, {"date": "2025-03-19", "close": 3333.75, "volume": 104.0}, {"date": "2025-03-20", "close": 3268.125, "volume": 50.0}, {"date": "2025-03-21", "close": 3031.875, "volume": 211.0}, {"date": "2025-03-24", "close": 3171.0, "volume": 257.0}, {"date": "2025-03-25", "close": 2840.25, "volume": 86.0}, {"date": "2025-03-26", "close": 2693.25, "volume": 101.0}, {"date": "2025-03-27", "close": 2824.5, "volume": 70.0}, {"date": "2025-03-28", "close": 2625.0, "volume": 34.0}, {"date": "2025-03-31", "close": 2499.0, "volume": 45.0}, {"date": "2025-04-01", "close": 2499.0, "volume": 39.0}, {"date": "2025-04-02", "close": 2451.75, "volume": 80.0}, {"date": "2025-04-03", "close": 2388.75, "volume": 58.0}, {"date": "2025-04-04", "close": 2294.25, "volume": 56.0}, {"date": "2025-04-07", "close": 2514.75, "volume": 70.0}, {"date": "2025-04-08", "close": 2478.0, "volume": 78.0}, {"date": "2025-04-09", "close": 2648.625, "volume": 53.0}, {"date": "2025-04-10", "close": 2688.0, "volume": 817.0}, {"date": "2025-04-11", "close": 2924.25, "volume": 80.0}, {"date": "2025-04-14", "close": 2735.25, "volume": 275.0}, {"date": "2025-04-15", "close": 2682.75, "volume": 69.0}, {"date": "2025-04-16", "close": 2945.9325, "volume": 329.0}, {"date": "2025-04-17", "close": 2892.75, "volume": 20.0}, {"date": "2025-04-21", "close": 2955.75, "volume": 30.0}, {"date": "2025-04-22", "close": 3202.5, "volume": 64.0}, {"date": "2025-04-23", "close": 3501.75, "volume": 168.0}, {"date": "2025-04-24", "close": 4231.5, "volume": 114.0}, {"date": "2025-04-25", "close": 5727.75, "volume": 5675.0}, {"date": "2025-04-28", "close": 5601.75, "volume": 384.0}, {"date": "2025-04-29", "close": 6294.75, "volume": 662.0}, {"date": "2025-04-30", "close": 6426.0, "volume": 430.0}, {"date": "2025-05-01", "close": 6231.75, "volume": 206.0}, {"date": "2025-05-02", "close": 6814.5, "volume": 128.0}, {"date": "2025-05-05", "close": 6163.5, "volume": 202.0}, {"date": "2025-05-06", "close": 5727.75, "volume": 167.0}, {"date": "2025-05-07", "close": 5775.0, "volume": 119.0}, {"date": "2025-05-08", "close": 4564.875, "volume": 155.0}, {"date": "2025-05-09", "close": 4467.75, "volume": 138.0}, {"date": "2025-05-12", "close": 4079.25, "volume": 240.0}, {"date": "2025-05-13", "close": 3465.0, "volume": 144.0}, {"date": "2025-05-14", "close": 3239.25, "volume": 108.0}, {"date": "2025-05-15", "close": 2887.5, "volume": 217.0}, {"date": "2025-05-16", "close": 3087.0, "volume": 233.0}, {"date": "2025-05-19", "close": 3024.0, "volume": 432.0}, {"date": "2025-05-20", "close": 3066.0, "volume": 222.0}, {"date": "2025-05-21", "close": 2236.5, "volume": 859.0}, {"date": "2025-05-22", "close": 2378.25, "volume": 134.0}, {"date": "2025-05-23", "close": 2357.25, "volume": 118.0}, {"date": "2025-05-27", "close": 2315.25, "volume": 132.0}, {"date": "2025-05-28", "close": 2373.0, "volume": 97.0}, {"date": "2025-05-29", "close": 2425.5, "volume": 181.0}, {"date": "2025-05-30", "close": 2310.0, "volume": 164.0}, {"date": "2025-06-02", "close": 2131.5, "volume": 114.0}, {"date": "2025-06-03", "close": 2189.25, "volume": 240.0}, {"date": "2025-06-04", "close": 2100.0, "volume": 142.0}, {"date": "2025-06-05", "close": 2047.5, "volume": 106.0}, {"date": "2025-06-06", "close": 2131.5, "volume": 124.0}, {"date": "2025-06-09", "close": 1995.0, "volume": 234.0}, {"date": "2025-06-10", "close": 2010.75, "volume": 155.0}, {"date": "2025-06-11", "close": 2000.25, "volume": 141.0}, {"date": "2025-06-12", "close": 2010.75, "volume": 98.0}, {"date": "2025-06-13", "close": 1832.25, "volume": 137.0}, {"date": "2025-06-16", "close": 1811.25, "volume": 120.0}, {"date": "2025-06-17", "close": 1698.375, "volume": 288.0}, {"date": "2025-06-18", "close": 1459.5, "volume": 376.0}, {"date": "2025-06-20", "close": 1470.0, "volume": 166.0}, {"date": "2025-06-23", "close": 1417.5, "volume": 88.0}, {"date": "2025-06-24", "close": 1601.25, "volume": 205.0}, {"date": "2025-06-25", "close": 1533.0, "volume": 105.0}, {"date": "2025-06-26", "close": 1422.75, "volume": 257.0}, {"date": "2025-06-27", "close": 1312.5, "volume": 192.0}, {"date": "2025-06-30", "close": 1323.0, "volume": 122.0}, {"date": "2025-07-01", "close": 1312.5, "volume": 139.0}, {"date": "2025-07-02", "close": 1349.25, "volume": 200.0}, {"date": "2025-07-03", "close": 1354.5, "volume": 34.0}, {"date": "2025-07-07", "close": 1333.5, "volume": 124.0}, {"date": "2025-07-08", "close": 1370.25, "volume": 86.0}, {"date": "2025-07-09", "close": 1380.75, "volume": 71.0}, {"date": "2025-07-10", "close": 1380.75, "volume": 167.0}, {"date": "2025-07-11", "close": 1417.5, "volume": 338.0}, {"date": "2025-07-14", "close": 1254.75, "volume": 631.0}, {"date": "2025-07-15", "close": 1260.0, "volume": 97.0}, {"date": "2025-07-16", "close": 1281.0, "volume": 219.0}, {"date": "2025-07-17", "close": 1218.0, "volume": 250.0}, {"date": "2025-07-18", "close": 1218.0, "volume": 222.0}, {"date": "2025-07-21", "close": 1265.25, "volume": 316.0}, {"date": "2025-07-22", "close": 1260.0, "volume": 148.0}, {"date": "2025-07-23", "close": 1249.5, "volume": 150.0}, {"date": "2025-07-24", "close": 1212.75, "volume": 120.0}, {"date": "2025-07-25", "close": 1176.0, "volume": 171.0}, {"date": "2025-07-28", "close": 1181.25, "volume": 101.0}, {"date": "2025-07-29", "close": 1149.75, "volume": 191.0}, {"date": "2025-07-30", "close": 1123.5, "volume": 119.0}, {"date": "2025-07-31", "close": 1071.0, "volume": 130.0}, {"date": "2025-08-01", "close": 1039.5, "volume": 79.0}, {"date": "2025-08-04", "close": 1128.75, "volume": 108.0}, {"date": "2025-08-05", "close": 1170.75, "volume": 122.0}, {"date": "2025-08-06", "close": 1168.125, "volume": 93.0}, {"date": "2025-08-07", "close": 1102.5, "volume": 76.0}, {"date": "2025-08-08", "close": 1123.5, "volume": 95.0}, {"date": "2025-08-11", "close": 1139.25, "volume": 84.0}, {"date": "2025-08-12", "close": 1233.75, "volume": 515.0}, {"date": "2025-08-13", "close": 1359.75, "volume": 291.0}, {"date": "2025-08-14", "close": 1086.75, "volume": 519.0}, {"date": "2025-08-15", "close": 1102.5, "volume": 212.0}, {"date": "2025-08-18", "close": 1086.75, "volume": 86.0}, {"date": "2025-08-19", "close": 1008.0, "volume": 351.0}, {"date": "2025-08-20", "close": 981.75, "volume": 206.0}, {"date": "2025-08-21", "close": 955.5, "volume": 197.0}, {"date": "2025-08-22", "close": 945.0, "volume": 249.0}, {"date": "2025-08-25", "close": 939.75, "volume": 217.0}, {"date": "2025-08-26", "close": 924.0, "volume": 107.0}, {"date": "2025-08-27", "close": 929.25, "volume": 91.0}, {"date": "2025-08-28", "close": 840.0, "volume": 1523.0}, {"date": "2025-08-29", "close": 855.75, "volume": 198.0}, {"date": "2025-09-02", "close": 876.75, "volume": 229.0}, {"date": "2025-09-03", "close": 882.0, "volume": 86.0}, {"date": "2025-09-04", "close": 866.25, "volume": 115.0}, {"date": "2025-09-05", "close": 929.25, "volume": 245.0}, {"date": "2025-09-08", "close": 1039.5, "volume": 550.0}, {"date": "2025-09-09", "close": 1013.25, "volume": 159.0}, {"date": "2025-09-10", "close": 1086.75, "volume": 406.0}, {"date": "2025-09-11", "close": 1065.75, "volume": 128.0}, {"date": "2025-09-12", "close": 1029.0, "volume": 190.0}, {"date": "2025-09-15", "close": 1034.25, "volume": 84.0}, {"date": "2025-09-16", "close": 1034.25, "volume": 81.0}, {"date": "2025-09-17", "close": 976.5, "volume": 153.0}, {"date": "2025-09-18", "close": 1002.75, "volume": 120.0}, {"date": "2025-09-19", "close": 976.5, "volume": 79.0}, {"date": "2025-09-22", "close": 1065.75, "volume": 138.0}, {"date": "2025-09-23", "close": 1055.25, "volume": 176.0}, {"date": "2025-09-24", "close": 1128.75, "volume": 2275.0}, {"date": "2025-09-25", "close": 1076.25, "volume": 534.0}, {"date": "2025-09-26", "close": 1128.75, "volume": 138.0}, {"date": "2025-09-29", "close": 1107.75, "volume": 146.0}, {"date": "2025-09-30", "close": 1223.25, "volume": 897.0}, {"date": "2025-10-01", "close": 1170.75, "volume": 276.0}, {"date": "2025-10-02", "close": 1160.25, "volume": 249.0}, {"date": "2025-10-03", "close": 1149.75, "volume": 112.0}, {"date": "2025-10-06", "close": 1149.75, "volume": 191.0}, {"date": "2025-10-07", "close": 1118.25, "volume": 134.0}, {"date": "2025-10-08", "close": 1139.25, "volume": 391.0}, {"date": "2025-10-09", "close": 1207.5, "volume": 1344.0}, {"date": "2025-10-10", "close": 1086.75, "volume": 755.0}, {"date": "2025-10-13", "close": 1118.25, "volume": 77.0}, {"date": "2025-10-14", "close": 1118.25, "volume": 173.0}, {"date": "2025-10-15", "close": 1191.75, "volume": 391.0}, {"date": "2025-10-16", "close": 1113.0, "volume": 225.0}, {"date": "2025-10-17", "close": 1092.0, "volume": 158.0}, {"date": "2025-10-20", "close": 1155.0, "volume": 39.0}, {"date": "2025-10-21", "close": 1044.75, "volume": 267.0}, {"date": "2025-10-22", "close": 992.25, "volume": 335.0}, {"date": "2025-10-23", "close": 1044.75, "volume": 60.0}, {"date": "2025-10-24", "close": 1102.5, "volume": 44.0}, {"date": "2025-10-27", "close": 1076.25, "volume": 39.0}, {"date": "2025-10-28", "close": 1081.5, "volume": 39.0}, {"date": "2025-10-29", "close": 1081.5, "volume": 55.0}, {"date": "2025-10-30", "close": 1039.5, "volume": 56.0}, {"date": "2025-10-31", "close": 1018.5, "volume": 61.0}, {"date": "2025-11-03", "close": 971.25, "volume": 80.0}, {"date": "2025-11-04", "close": 882.0, "volume": 124.0}, {"date": "2025-11-05", "close": 904.575, "volume": 54.0}, {"date": "2025-11-06", "close": 892.5, "volume": 75.0}, {"date": "2025-11-07", "close": 934.5, "volume": 794.0}, {"date": "2025-11-10", "close": 882.0, "volume": 303.0}, {"date": "2025-11-11", "close": 913.5, "volume": 92.0}, {"date": "2025-11-12", "close": 918.75, "volume": 111.0}, {"date": "2025-11-13", "close": 892.5, "volume": 73.0}, {"date": "2025-11-14", "close": 934.5, "volume": 106.0}, {"date": "2025-11-17", "close": 947.625, "volume": 377.0}, {"date": "2025-11-18", "close": 871.5, "volume": 302.0}, {"date": "2025-11-19", "close": 708.75, "volume": 398.0}, {"date": "2025-11-20", "close": 651.0, "volume": 220.0}, {"date": "2025-11-21", "close": 635.25, "volume": 111.0}, {"date": "2025-11-24", "close": 666.75, "volume": 772.0}, {"date": "2025-11-25", "close": 651.0, "volume": 387.0}, {"date": "2025-11-26", "close": 672.0, "volume": 136.0}, {"date": "2025-11-28", "close": 708.75, "volume": 96.0}, {"date": "2025-12-01", "close": 616.875, "volume": 186.0}, {"date": "2025-12-02", "close": 609.0, "volume": 4141.0}, {"date": "2025-12-03", "close": 535.5, "volume": 717.0}, {"date": "2025-12-04", "close": 577.5, "volume": 335.0}, {"date": "2025-12-05", "close": 567.0, "volume": 252.0}, {"date": "2025-12-08", "close": 577.5, "volume": 253.0}, {"date": "2025-12-09", "close": 614.25, "volume": 327.0}, {"date": "2025-12-10", "close": 698.25, "volume": 4248.0}, {"date": "2025-12-11", "close": 756.0, "volume": 838.0}, {"date": "2025-12-12", "close": 708.75, "volume": 361.0}, {"date": "2025-12-15", "close": 624.75, "volume": 543.0}, {"date": "2025-12-16", "close": 651.0, "volume": 207.0}, {"date": "2025-12-17", "close": 624.75, "volume": 156.0}, {"date": "2025-12-18", "close": 593.25, "volume": 207.0}, {"date": "2025-12-19", "close": 614.25, "volume": 320.0}, {"date": "2025-12-22", "close": 624.75, "volume": 469.0}, {"date": "2025-12-23", "close": 572.25, "volume": 435.0}, {"date": "2025-12-24", "close": 593.25, "volume": 99.0}, {"date": "2025-12-26", "close": 572.25, "volume": 241.0}, {"date": "2025-12-29", "close": 540.75, "volume": 545.0}, {"date": "2025-12-30", "close": 520.38, "volume": 446.0}, {"date": "2025-12-31", "close": 488.88, "volume": 340.0}, {"date": "2026-01-02", "close": 523.6875, "volume": 443.0}, {"date": "2026-01-05", "close": 540.75, "volume": 322.0}, {"date": "2026-01-06", "close": 593.25, "volume": 369.0}, {"date": "2026-01-07", "close": 572.25, "volume": 299.0}, {"date": "2026-01-08", "close": 567.0, "volume": 458.0}, {"date": "2026-01-09", "close": 551.25, "volume": 343.0}, {"date": "2026-01-12", "close": 435.75, "volume": 54579.0}, {"date": "2026-01-13", "close": 362.775, "volume": 5546.0}, {"date": "2026-01-14", "close": 401.2575, "volume": 1888.0}, {"date": "2026-01-15", "close": 401.3625, "volume": 869.0}, {"date": "2026-01-16", "close": 750.75, "volume": 305528.0}, {"date": "2026-01-20", "close": 448.875, "volume": 15070.0}, {"date": "2026-01-21", "close": 424.7775, "volume": 4160.0}, {"date": "2026-01-22", "close": 383.25, "volume": 11631.0}, {"date": "2026-01-23", "close": 401.5725, "volume": 2473.0}, {"date": "2026-01-26", "close": 388.815, "volume": 2179.0}, {"date": "2026-01-27", "close": 370.1775, "volume": 1555.0}, {"date": "2026-01-28", "close": 354.6375, "volume": 1564.0}, {"date": "2026-01-29", "close": 362.8275, "volume": 1172.0}, {"date": "2026-01-30", "close": 354.165, "volume": 651.0}, {"date": "2026-02-02", "close": 336.0525, "volume": 761.0}, {"date": "2026-02-03", "close": 317.625, "volume": 1192.0}, {"date": "2026-02-04", "close": 304.5, "volume": 742.0}, {"date": "2026-02-05", "close": 310.9575, "volume": 804.0}, {"date": "2026-02-06", "close": 351.75, "volume": 996.0}, {"date": "2026-02-09", "close": 347.025, "volume": 561.0}, {"date": "2026-02-10", "close": 337.05, "volume": 442.0}, {"date": "2026-02-11", "close": 318.675, "volume": 272.0}, {"date": "2026-02-12", "close": 307.545, "volume": 673.0}, {"date": "2026-02-13", "close": 331.8, "volume": 412.0}, {"date": "2026-02-17", "close": 323.715, "volume": 239.0}, {"date": "2026-02-18", "close": 325.5, "volume": 524.0}, {"date": "2026-02-19", "close": 333.6375, "volume": 363.0}, {"date": "2026-02-20", "close": 319.725, "volume": 229.0}, {"date": "2026-02-23", "close": 330.75, "volume": 317.0}, {"date": "2026-02-24", "close": 383.25, "volume": 1402.0}, {"date": "2026-02-25", "close": 456.75, "volume": 2489.0}, {"date": "2026-02-26", "close": 448.1925, "volume": 718.0}, {"date": "2026-02-27", "close": 466.1475, "volume": 1763.0}, {"date": "2026-03-02", "close": 420.525, "volume": 1395.0}, {"date": "2026-03-03", "close": 322.9275, "volume": 2650.0}, {"date": "2026-03-04", "close": 343.77, "volume": 1073.0}, {"date": "2026-03-05", "close": 316.155, "volume": 490.0}, {"date": "2026-03-06", "close": 310.0125, "volume": 642.0}, {"date": "2026-03-09", "close": 257.775, "volume": 2435.0}, {"date": "2026-03-10", "close": 247.17, "volume": 1198.0}, {"date": "2026-03-11", "close": 296.5725, "volume": 1306.0}, {"date": "2026-03-12", "close": 286.65, "volume": 728.0}, {"date": "2026-03-13", "close": 264.075, "volume": 878.0}, {"date": "2026-03-16", "close": 265.02, "volume": 502.0}, {"date": "2026-03-17", "close": 252.84, "volume": 932.0}, {"date": "2026-03-18", "close": 232.5225, "volume": 1314.0}, {"date": "2026-03-19", "close": 219.45, "volume": 821.0}, {"date": "2026-03-20", "close": 220.185, "volume": 638.0}, {"date": "2026-03-23", "close": 209.58, "volume": 649.0}, {"date": "2026-03-24", "close": 208.53, "volume": 294.0}, {"date": "2026-03-25", "close": 218.4, "volume": 473.0}, {"date": "2026-03-26", "close": 205.9575, "volume": 402.0}, {"date": "2026-03-27", "close": 179.9175, "volume": 607.0}, {"date": "2026-03-30", "close": 174.825, "volume": 537.0}, {"date": "2026-03-31", "close": 194.5125, "volume": 312.0}, {"date": "2026-04-01", "close": 213.15, "volume": 1631.0}, {"date": "2026-04-02", "close": 210.0, "volume": 397.0}, {"date": "2026-04-06", "close": 215.3025, "volume": 350.0}, {"date": "2026-04-07", "close": 214.9875, "volume": 791.0}, {"date": "2026-04-08", "close": 209.475, "volume": 3129.0}, {"date": "2026-04-09", "close": 198.975, "volume": 1345.0}, {"date": "2026-04-10", "close": 193.725, "volume": 952.0}, {"date": "2026-04-13", "close": 204.75, "volume": 2586.0}, {"date": "2026-04-14", "close": 213.15, "volume": 1321.0}, {"date": "2026-04-15", "close": 225.015, "volume": 825.0}, {"date": "2026-04-16", "close": 217.9275, "volume": 1408.0}, {"date": "2026-04-17", "close": 207.9, "volume": 1106.0}, {"date": "2026-04-20", "close": 215.145, "volume": 495.0}, {"date": "2026-04-21", "close": 213.4125, "volume": 1194.0}, {"date": "2026-04-22", "close": 215.145, "volume": 633.0}, {"date": "2026-04-23", "close": 207.06, "volume": 353.0}, {"date": "2026-04-24", "close": 203.595, "volume": 539.0}, {"date": "2026-04-27", "close": 147.0525, "volume": 2826.0}, {"date": "2026-04-28", "close": 126.525, "volume": 1323.0}, {"date": "2026-04-29", "close": 118.125, "volume": 1564.0}, {"date": "2026-04-30", "close": 104.3948, "volume": 3286.0}, {"date": "2026-05-01", "close": 100.345, "volume": 4194.0}, {"date": "2026-05-04", "close": 48.7476, "volume": 42748.0}, {"date": "2026-05-05", "close": 45.1477, "volume": 14566.0}, {"date": "2026-05-06", "close": 42.2979, "volume": 15912.0}, {"date": "2026-05-07", "close": 44.6978, "volume": 12711.0}, {"date": "2026-05-08", "close": 44.9977, "volume": 8521.0}, {"date": "2026-05-11", "close": 49.4975, "volume": 6643.0}, {"date": "2026-05-12", "close": 48.7476, "volume": 2531.0}, {"date": "2026-05-13", "close": 49.9475, "volume": 1810.0}, {"date": "2026-05-14", "close": 59.097, "volume": 4458.0}, {"date": "2026-05-15", "close": 58.7971, "volume": 3008.0}, {"date": "2026-05-18", "close": 55.4972, "volume": 2630.0}, {"date": "2026-05-19", "close": 50.3225, "volume": 4618.0}, {"date": "2026-05-20", "close": 55.0472, "volume": 39545.0}, {"date": "2026-05-21", "close": 52.0474, "volume": 23840.0}, {"date": "2026-05-22", "close": 43.6478, "volume": 8333.0}, {"date": "2026-05-26", "close": 46.6477, "volume": 6853.0}, {"date": "2026-05-27", "close": 47.8476, "volume": 3968.0}, {"date": "2026-05-28", "close": 49.3475, "volume": 6640.0}, {"date": "2026-05-29", "close": 53.2473, "volume": 4613.0}, {"date": "2026-06-01", "close": 49.0475, "volume": 3424.0}, {"date": "2026-06-02", "close": 48.2976, "volume": 1408.0}, {"date": "2026-06-03", "close": 43.7978, "volume": 3166.0}, {"date": "2026-06-04", "close": 45.7477, "volume": 3082.0}, {"date": "2026-06-05", "close": 41.9979, "volume": 9075.0}, {"date": "2026-06-08", "close": 40.948, "volume": 5309.0}, {"date": "2026-06-09", "close": 42.2979, "volume": 1737.0}, {"date": "2026-06-10", "close": 41.2479, "volume": 1810.0}, {"date": "2026-06-11", "close": 42.2229, "volume": 2956.0}, {"date": "2026-06-12", "close": 40.348, "volume": 3778.0}, {"date": "2026-06-15", "close": 37.0481, "volume": 4203.0}, {"date": "2026-06-16", "close": 34.6483, "volume": 2405.0}, {"date": "2026-06-17", "close": 35.6982, "volume": 22093.0}, {"date": "2026-06-18", "close": 33.7483, "volume": 14431.0}, {"date": "2026-06-22", "close": 39.148, "volume": 18694.0}, {"date": "2026-06-23", "close": 38.3981, "volume": 6874.0}, {"date": "2026-06-24", "close": 40.198, "volume": 6298.0}, {"date": "2026-06-25", "close": 40.948, "volume": 2349.0}, {"date": "2026-06-26", "close": 45.1477, "volume": 7820.0}, {"date": "2026-06-29", "close": 44.3978, "volume": 2308.0}, {"date": "2026-06-30", "close": 44.9977, "volume": 1588.0}, {"date": "2026-07-01", "close": 45.5977, "volume": 3186.0}, {"date": "2026-07-02", "close": 42.1479, "volume": 3238.0}, {"date": "2026-07-06", "close": 42.1479, "volume": 3043.0}, {"date": "2026-07-07", "close": 39.898, "volume": 1659.0}, {"date": "2026-07-08", "close": 36.1482, "volume": 2265.0}, {"date": "2026-07-09", "close": 35.5482, "volume": 2368.0}, {"date": "2026-07-10", "close": 34.6483, "volume": 2841.0}, {"date": "2026-07-13", "close": 33.7483, "volume": 501.0}, {"date": "2026-07-14", "close": 32.5484, "volume": 1154.0}, {"date": "2026-07-15", "close": 29.2485, "volume": 2743.0}, {"date": "2026-07-16", "close": 20.024, "volume": 12593.0}, {"date": "2026-07-17", "close": 19.499, "volume": 21001.0}, {"date": "2026-07-20", "close": 18.9741, "volume": 4511.0}, {"date": "2026-07-21", "close": 18.8991, "volume": 3018.0}, {"date": "2026-07-22", "close": 19.949, "volume": 3828.0}, {"date": "2026-07-23", "close": 15.4492, "volume": 15363.0}, {"date": "2026-07-24", "close": 14.4488, "volume": 13014.0}, {"date": "2026-07-27", "close": 14.9978, "volume": 6442.0}, {"date": "2026-07-28", "close": 14.4653, "volume": 5145.0}, {"date": "2026-07-29", "close": 14.4938, "volume": 2331.0}, {"date": "2026-07-30", "close": 15.5992, "volume": 6944.0}, {"date": "2026-07-31", "close": 14.9993, "volume": 2188.0}, {"date": "2026-08-03", "close": 14.9993, "volume": 6776.0}, {"date": "2026-08-04", "close": 14.9993, "volume": 3951.0}, {"date": "2026-08-05", "close": 15.8242, "volume": 11302.0}, {"date": "2026-08-06", "close": 14.0903, "volume": 6865.0}, {"date": "2026-08-07", "close": 14.2508, "volume": 3399.0}, {"date": "2026-08-10", "close": 12.5154, "volume": 14544.0}, {"date": "2026-08-11", "close": 11.7504, "volume": 8018.0}, {"date": "2026-08-12", "close": 11.3994, "volume": 9785.0}, {"date": "2026-08-13", "close": 11.7459, "volume": 7217.0}, {"date": "2026-08-14", "close": 13.7393, "volume": 82049.0}, {"date": "2026-08-17", "close": 13.1828, "volume": 8109.0}, {"date": "2026-08-18", "close": 14.6468, "volume": 17729.0}, {"date": "2026-08-19", "close": 13.8638, "volume": 15365.0}, {"date": "2026-08-20", "close": 13.1018, "volume": 4791.0}, {"date": "2026-08-21", "close": 13.0118, "volume": 5108.0}, {"date": "2026-08-24", "close": 13.6793, "volume": 17281.0}, {"date": "2026-08-25", "close": 13.8728, "volume": 3796.0}, {"date": "2026-08-26", "close": 13.7903, "volume": 19750.0}, {"date": "2026-08-27", "close": 12.9744, "volume": 6693.0}, {"date": "2026-08-28", "close": 12.1479, "volume": 10707.0}, {"date": "2026-08-31", "close": 11.8659, "volume": 3215.0}, {"date": "2026-09-01", "close": 10.9645, "volume": 7104.0}, {"date": "2026-09-02", "close": 10.948, "volume": 7920.0}, {"date": "2026-09-03", "close": 10.4155, "volume": 9455.0}, {"date": "2026-09-04", "close": 8.9516, "volume": 184552.0}, {"date": "2026-09-08", "close": 6.2127, "volume": 64953.0}, {"date": "2026-09-09", "close": 5.4942, "volume": 38095.0}, {"date": "2026-09-10", "close": 4.7848, "volume": 50614.0}, {"date": "2026-09-11", "close": 4.7098, "volume": 27389.0}, {"date": "2026-09-14", "close": 4.7833, "volume": 30114.0}, {"date": "2026-09-15", "close": 3.3688, "volume": 141986.0}, {"date": "2026-09-16", "close": 3.4933, "volume": 295316.0}, {"date": "2026-09-17", "close": 2.75, "volume": 261043.0}, {"date": "2026-09-18", "close": 2.71, "volume": 234002.0}], "refreshing": true}